Dark

LRCX20261218C310
LRCX Dec 18 2026 310.00 Call (LRCX261218C00310000)
option OPRA

EOD

Sep 29, 2026

45.14+12.597%(+5.05)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.6000	45.6400	45.1400	45.1400	+12.597%	34	331	0.000%
2026-09-28	36.9700	40.0900	36.3500	40.0900	+0.100%	15	332	+12.597%
2026-09-25	39.5800	40.9000	37.0000	40.0500	+11.934%	13	326	+12.709%
2026-09-24	33.5500	35.7800	32.2000	35.7800	-1.703%	26	335	+26.160%
2026-09-23	32.6000	36.4000	32.6000	36.4000	-3.831%	25	330	+24.011%
2026-09-22	33.2000	37.8500	33.2000	37.8500	+9.078%	13	313	+19.260%
2026-09-21	29.3000	35.6000	29.3000	34.7000	+41.633%	9	320	+30.086%
2026-09-18	22.9500	24.5000	22.9500	24.5000	+35.734%	66	323	+84.245%
2026-09-17	17.5500	18.0500	17.2500	18.0500	+2.849%	30	307	+150.083%
2026-09-16	20.5000	20.5000	17.5500	17.5500	-3.571%	30	283	+157.208%
2026-09-15	18.1500	18.2300	17.1000	18.2000	-16.590%	39	261	+148.022%
2026-09-14	24.3500	25.0000	20.7500	21.8200	-38.535%	56	251	+106.874%
2026-09-11	34.0500	35.5000	34.0500	35.5000	+1.690%	10	243	+27.155%
2026-09-10	38.2400	38.6000	34.9100	34.9100	-21.462%	15	243	+29.304%
2026-09-09	45.4600	45.4600	44.4500	44.4500	-8.951%	7	243	+1.552%
2026-09-08	45.2500	48.8200	45.2500	48.8200	+20.692%	6	240	-7.538%
2026-09-04	37.6500	41.6000	37.3900	40.4500	+37.026%	128	234	+11.595%
2026-09-03	24.4500	29.5200	24.4500	29.5200	+5.996%	7	234	+52.913%
2026-09-02	28.0000	28.3000	27.8500	27.8500	-10.161%	20	233	+62.083%
2026-09-01	32.6800	32.6800	31.0000	31.0000	-14.952%	11	233	+45.613%
2026-08-31	36.3000	36.4500	36.3000	36.4500	-7.838%	177	228	+23.841%
2026-08-28	43.8600	43.8600	39.5500	39.5500	-16.596%	11	311	+14.134%
2026-08-27	46.5100	48.1000	46.5100	47.4200	+1.542%	13	311	-4.808%
2026-08-26	47.7500	47.7500	46.7000	46.7000	-6.507%	6	305	-3.340%
2026-08-25	49.9500	49.9500	49.9500	49.9500	+14.407%	1	304	-9.630%
2026-08-24	41.2400	43.6600	41.2400	43.6600	-5.087%	3	304	+3.390%
2026-08-21	46.0000	46.0000	46.0000	46.0000	-3.926%	1	304	-1.870%
2026-08-19	47.8800	47.8800	47.8800	47.8800	-16.513%	1	304	-5.723%
2026-08-18	54.5200	57.3500	54.5200	57.3500	-17.683%	2	305	-21.290%
2026-08-17	68.2500	69.6700	68.2500	69.6700	+11.205%	6	304	-35.209%
2026-08-14	62.6500	62.6500	62.6500	62.6500	-9.465%	2	302	-27.949%
2026-08-13	68.0000	72.8000	68.0000	69.2000	+32.212%	27	308	-34.769%
2026-08-11	53.0500	53.0500	52.3300	52.3400	-1.245%	9	308	-13.756%
2026-08-10	61.1000	61.1000	52.0500	53.0000	-6.608%	26	310	-14.830%
2026-08-07	59.0900	59.0900	56.7500	56.7500	-3.240%	2	311	-20.458%
2026-08-06	58.6500	58.6500	58.6500	58.6500	-6.370%	1	311	-23.035%
2026-08-05	67.1900	67.1900	62.6400	62.6400	-10.514%	2	311	-27.937%
2026-08-04	60.9900	70.0000	60.9900	70.0000	+38.340%	4	311	-35.514%
2026-08-03	49.3000	50.6000	49.3000	50.6000	-9.319%	3	310	-10.791%
2026-07-31	58.2300	58.2300	55.8000	55.8000	-1.881%	5	310	-19.104%
2026-07-30	61.1500	65.9000	54.0000	56.8700	+50.450%	20	310	-20.626%
2026-07-29	34.8500	38.5000	34.3500	37.8000	-8.762%	22	309	+19.418%
2026-07-28	45.7500	45.7500	39.0000	41.4300	-16.807%	17	306	+8.955%
2026-07-27	51.3200	51.3200	49.8000	49.8000	-34.560%	4	294	-9.357%
2026-07-21	80.0000	80.0000	76.0000	76.1000	+10.290%	4	292	-40.683%
2026-07-20	74.0000	74.0000	69.0000	69.0000	-9.980%	9	293	-34.580%
2026-07-17	68.2400	76.6500	68.2400	76.6500	+1.901%	14	291	-41.109%
2026-07-16	75.2200	75.2200	75.2200	75.2200	-20.318%	1	287	-39.989%
2026-07-14	94.3000	94.4000	94.3000	94.4000	+6.103%	2	288	-52.182%
2026-07-08	82.8700	88.9700	82.8700	88.9700	+10.728%	2	289	-49.264%
2026-07-07	82.2600	82.8500	78.6700	80.3500	-19.650%	9	289	-43.821%
2026-07-06	100.0000	100.0000	100.0000	100.0000	+2.533%	1	289	-54.860%
2026-07-02	102.0000	102.0000	97.5300	97.5300	-32.969%	5	287	-53.717%
2026-06-29	145.4500	145.5000	145.4500	145.5000	+10.244%	2	287	-68.976%
2026-06-18	132.0000	132.0000	131.9800	131.9800	+16.683%	2	285	-65.798%
2026-06-12	113.1100	113.1100	113.1100	113.1100	+70.218%	10	285	-60.092%
2026-06-09	90.3000	90.3000	66.4500	66.4500	-7.964%	2	291	-32.069%
2026-06-08	72.2000	72.2000	72.2000	72.2000	+14.950%	1	290	-37.479%
2026-06-05	69.0000	69.0000	62.3200	62.8100	-21.936%	7	291	-28.132%
2026-06-04	76.6000	80.5000	76.4000	80.4600	-6.853%	4	288	-43.898%
2026-06-03	79.4500	86.3800	79.4500	86.3800	+8.627%	3	285	-47.743%
2026-06-02	79.5200	79.5200	79.5200	79.5200	+21.035%	1	286	-43.234%
2026-06-01	65.7000	65.7000	65.7000	65.7000	-5.860%	1	286	-31.294%
2026-05-29	71.1500	71.1500	69.7900	69.7900	+2.211%	2	286	-35.320%
2026-05-28	68.2000	68.2800	67.7500	68.2800	+0.250%	7	286	-33.890%
2026-05-27	75.2500	75.3000	67.0600	68.1100	-2.491%	9	289	-33.725%
2026-05-26	64.1000	69.8500	64.1000	69.8500	+17.593%	17	287	-35.376%
2026-05-22	59.4800	61.5700	59.4000	59.4000	+4.211%	16	277	-24.007%
2026-05-21	56.0000	57.0000	55.9500	57.0000	+8.696%	8	263	-20.807%
2026-05-20	52.5700	52.5700	52.3600	52.4400	+3.228%	4	263	-13.921%
2026-05-13	50.8000	50.8000	50.8000	50.8000	+9.247%	1	263	-11.142%
2026-05-12	48.6500	48.6500	46.5000	46.5000	-3.767%	2	261	-2.925%
2026-05-07	51.2300	51.2500	48.3000	48.3200	-11.985%	9	261	-6.581%
2026-05-06	54.4500	54.9000	52.4100	54.9000	+30.435%	6	261	-17.778%
2026-05-05	39.9500	42.6000	39.9500	42.0900	+36.878%	22	258	+7.246%
2026-04-30	30.7500	30.7500	30.7500	30.7500	+5.852%	1	253	+46.797%
2026-04-29	28.2700	29.0500	28.2700	29.0500	-0.988%	2	253	+55.387%
2026-04-28	29.2000	29.3400	29.2000	29.3400	-17.884%	11	252	+53.851%
2026-04-27	35.7300	35.7300	35.7300	35.7300	-9.659%	1	251	+26.336%
2026-04-24	41.5000	41.5000	39.5500	39.5500	+19.019%	22	252	+14.134%
2026-04-23	33.2300	33.2300	33.2300	33.2300	-11.197%	1	245	+35.841%
2026-04-22	36.5500	38.0000	36.5500	37.4200	-2.425%	11	246	+20.631%
2026-04-21	38.3500	38.3500	38.3500	38.3500	+1.913%	1	243	+17.705%
2026-04-20	38.0200	38.0200	37.6300	37.6300	+1.210%	2	243	+19.957%
2026-04-16	37.1800	37.1800	37.1800	37.1800	-14.646%	5	241	+21.409%
2026-04-14	42.0300	43.5600	42.0300	43.5600	+14.031%	5	241	+3.627%
2026-04-13	41.6000	41.6000	38.2000	38.2000	-6.143%	4	241	+18.168%
2026-04-10	40.7300	40.7300	40.7000	40.7000	+13.687%	2	239	+10.909%
2026-04-09	35.4500	36.0500	35.4500	35.8000	+18.347%	6	239	+26.089%
2026-04-08	31.1500	31.2000	30.2500	30.2500	+73.851%	144	240	+49.223%
2026-03-31	17.4000	17.4000	17.4000	17.4000	+12.621%	2	101	+159.425%
2026-03-30	15.4500	15.4500	15.4500	15.4500	-18.641%	1	103	+192.168%
2026-03-27	18.9900	18.9900	18.9900	18.9900	-4.091%	1	102	+137.704%
2026-03-26	21.7300	21.7300	19.6500	19.8000	-32.238%	24	101	+127.980%
2026-03-24	29.2000	29.2200	29.2000	29.2200	+2.887%	2	95	+54.483%
2026-03-23	28.3500	28.4000	28.3500	28.4000	+14.286%	2	95	+58.944%
2026-03-20	25.0500	25.0500	24.7500	24.8500	+22.535%	9	96	+81.650%
2026-03-13	19.9800	20.2800	19.9800	20.2800	+0.247%	2	95	+122.584%
2026-03-12	20.3300	20.3300	20.2300	20.2300	-7.752%	2	95	+123.134%
2026-03-10	21.9300	21.9300	21.9300	21.9300	+26.836%	1	95	+105.837%
2026-03-06	17.2900	17.2900	17.2900	17.2900	-15.700%	2	95	+161.076%
2026-03-05	20.9800	20.9800	20.5100	20.5100	-10.319%	8	95	+120.088%
2026-03-03	22.8700	22.8700	22.8700	22.8700	-22.867%	1	99	+97.376%
2026-02-27	29.6500	29.6500	29.6500	29.6500	-22.987%	2	99	+52.243%
2026-02-25	38.8500	38.8500	38.5000	38.5000	+17.378%	3	96	+17.247%
2026-02-23	32.8000	32.8000	32.8000	32.8000	-1.738%	1	96	+37.622%
2026-02-20	33.3800	33.3800	33.3800	33.3800	+7.677%	1	95	+35.231%
2026-02-12	31.0000	31.0000	31.0000	31.0000	+0.649%	1	95	+45.613%
2026-02-11	29.3800	30.8000	28.8300	30.8000	+29.684%	17	95	+46.558%
2026-02-10	23.7500	23.7500	23.7500	23.7500	+11.765%	4	92	+90.063%
2026-02-05	20.9600	21.6100	20.9600	21.2500	+7.704%	7	92	+112.424%
2026-02-04	21.0000	21.0000	19.7300	19.7300	-27.596%	4	90	+128.789%
2026-02-03	28.3000	28.3000	27.2500	27.2500	-17.173%	5	92	+65.651%
2026-02-02	32.9000	32.9000	32.9000	32.9000	-1.791%	2	96	+37.204%
2026-01-29	33.0000	33.5000	33.0000	33.5000	+13.714%	3	94	+34.746%
2026-01-27	27.4100	29.5100	27.4100	29.4600	+19.756%	11	91	+53.225%
2026-01-26	24.6000	24.6000	24.6000	24.6000	+2.159%	2	90	+83.496%
2026-01-22	24.0800	24.0800	24.0800	24.0800	-0.905%	2	88	+87.458%
2026-01-20	23.9000	24.3000	23.7500	24.3000	+1.461%	6	86	+85.761%
2026-01-16	23.1400	24.9000	23.1400	23.9500	+6.067%	142	11	+88.476%
2026-01-15	22.5800	22.5800	22.5800	22.5800	+3.341%	10	11	+99.911%
2026-01-13	21.8500	21.8500	21.8500	21.8500	0.000%	1	1	+106.590%