Dark

LRCX20261218C320
LRCX Dec 18 2026 320.00 Call (LRCX261218C00320000)
option OPRA

EOD

Sep 29, 2026

39.90+14.065%(+4.92)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	40.0000	42.0500	39.2000	39.9000	+14.065%	25	1,053	0.000%
2026-09-28	32.6200	35.1900	32.1500	34.9800	-2.563%	14	1,058	+14.065%
2026-09-25	33.1300	36.2000	32.6500	35.9000	+16.938%	78	1,060	+11.142%
2026-09-24	28.0000	30.7000	27.9000	30.7000	-5.159%	25	1,082	+29.967%
2026-09-23	30.0000	32.3700	29.1500	32.3700	-4.822%	71	1,081	+23.262%
2026-09-22	29.5100	34.0100	29.4000	34.0100	+6.281%	34	1,030	+17.318%
2026-09-21	24.2500	32.0000	24.2500	32.0000	+52.381%	20	1,020	+24.688%
2026-09-18	18.0000	21.0000	17.2500	21.0000	+35.484%	67	1,018	+90.000%
2026-09-17	16.9000	16.9000	14.1000	15.5000	+2.785%	27	1,011	+157.419%
2026-09-16	17.6500	18.0100	14.6000	15.0800	-5.157%	64	1,008	+164.589%
2026-09-15	18.6100	18.6100	14.9000	15.9000	-14.286%	127	1,039	+150.943%
2026-09-14	20.0000	21.2500	18.5000	18.5500	-40.640%	62	997	+115.094%
2026-09-11	31.5000	33.0500	30.4000	31.2500	+3.477%	27	969	+27.680%
2026-09-10	32.7500	32.7500	30.2000	30.2000	-26.252%	6	985	+32.119%
2026-09-09	40.8000	40.9500	40.8000	40.9500	-6.932%	36	982	-2.564%
2026-09-08	42.9000	45.6500	42.9000	44.0000	+24.646%	19	946	-9.318%
2026-09-04	33.5500	36.6500	32.3500	35.3000	+63.426%	110	909	+13.031%
2026-09-03	21.6000	21.6000	21.6000	21.6000	-11.837%	1	909	+84.722%
2026-09-02	25.1000	25.1000	24.5000	24.5000	-2.390%	2	910	+62.857%
2026-09-01	27.4500	27.5700	25.0900	25.1000	-22.050%	12	908	+58.964%
2026-08-31	32.5000	32.5000	32.2000	32.2000	-9.423%	93	908	+23.913%
2026-08-28	42.2500	42.2500	35.5500	35.5500	-17.708%	240	821	+12.236%
2026-08-27	43.4500	44.1200	42.2500	43.2000	+2.564%	5	652	-7.639%
2026-08-26	43.3500	43.3500	42.1200	42.1200	-2.927%	3	650	-5.271%
2026-08-25	41.0000	44.0000	41.0000	43.3900	+3.064%	4	648	-8.043%
2026-08-24	42.1000	42.1000	42.1000	42.1000	-4.057%	1	648	-5.226%
2026-08-20	44.2000	44.2000	43.8800	43.8800	+4.476%	12	649	-9.070%
2026-08-19	49.8900	49.8900	42.0000	42.0000	-16.418%	11	639	-5.000%
2026-08-18	51.0900	51.0900	50.2500	50.2500	-22.549%	5	640	-20.597%
2026-08-17	59.0000	64.8800	59.0000	64.8800	+16.691%	11	638	-38.502%
2026-08-14	61.8500	61.8500	55.6000	55.6000	-13.530%	14	642	-28.237%
2026-08-13	55.9000	64.4500	55.9000	64.3000	+15.336%	44	638	-37.947%
2026-08-12	55.6000	58.1500	55.3900	55.7500	+13.544%	31	638	-28.430%
2026-08-11	49.1000	49.1000	49.1000	49.1000	-6.476%	5	638	-18.737%
2026-08-10	51.7300	52.5000	51.7300	52.5000	-8.040%	3	640	-24.000%
2026-08-05	62.4600	62.4600	57.0900	57.0900	-5.543%	2	640	-30.110%
2026-08-04	59.7000	60.4400	59.7000	60.4400	+16.792%	2	639	-33.984%
2026-07-31	53.5100	53.5100	51.7500	51.7500	+2.475%	8	640	-22.899%
2026-07-30	56.6000	58.3500	50.5000	50.5000	+44.409%	36	640	-20.990%
2026-07-29	34.6200	38.6500	32.9000	34.9700	-16.038%	67	632	+14.098%
2026-07-28	39.3700	41.6500	39.3700	41.6500	-25.890%	48	613	-4.202%
2026-07-27	56.2000	56.2000	56.2000	56.2000	-18.551%	6	569	-29.004%
2026-07-24	65.9400	69.0000	64.5000	69.0000	-9.863%	7	563	-42.174%
2026-07-21	75.4500	76.5500	70.0300	76.5500	+11.103%	8	561	-47.877%
2026-07-17	67.1000	71.4500	67.1000	68.9000	-1.571%	5	563	-42.090%
2026-07-16	70.0000	70.0000	70.0000	70.0000	-14.110%	1	563	-43.000%
2026-07-15	72.0000	81.5000	72.0000	81.5000	-9.253%	4	563	-51.043%
2026-07-14	89.8100	89.8100	89.8100	89.8100	+12.192%	2	562	-55.573%
2026-07-13	80.0500	80.0500	80.0500	80.0500	-13.915%	1	564	-50.156%
2026-07-10	93.8500	93.8500	92.9900	92.9900	-7.205%	3	564	-57.092%
2026-07-09	100.1800	100.2100	100.1800	100.2100	+28.474%	2	564	-60.184%
2026-07-07	78.0500	78.0500	72.5000	78.0000	-15.903%	9	564	-48.846%
2026-07-02	92.7500	92.7500	92.7500	92.7500	-28.295%	3	559	-56.981%
2026-07-01	124.3100	129.3500	124.3100	129.3500	+9.433%	2	559	-69.153%
2026-06-29	116.7000	118.2000	116.7000	118.2000	+18.591%	22	560	-66.244%
2026-06-24	100.0000	100.0500	99.6700	99.6700	-2.332%	113	560	-59.968%
2026-06-23	102.0500	102.0500	102.0500	102.0500	-17.368%	1	562	-60.902%
2026-06-22	123.5000	123.5000	123.5000	123.5000	-0.644%	3	562	-67.692%
2026-06-18	125.9200	125.9200	124.3000	124.3000	+9.208%	13	565	-67.900%
2026-06-17	113.8200	113.8200	113.8200	113.8200	-1.284%	1	565	-64.945%
2026-06-15	116.4000	119.3500	115.3000	115.3000	+11.671%	43	565	-65.395%
2026-06-12	103.3500	103.3500	103.2500	103.2500	+2.583%	2	565	-61.356%
2026-06-11	90.2800	100.7600	90.2800	100.6500	+63.659%	4	567	-60.358%
2026-06-09	61.5000	61.5000	61.5000	61.5000	+1.235%	1	567	-35.122%
2026-06-05	60.7500	60.7500	60.7500	60.7500	-23.101%	1	566	-34.321%
2026-06-04	69.8500	79.0000	69.8500	79.0000	-3.127%	6	566	-49.494%
2026-06-03	78.0000	81.6500	78.0000	81.5500	+9.097%	7	567	-51.073%
2026-06-02	69.7700	75.0000	69.7700	74.7500	+21.072%	51	571	-46.622%
2026-06-01	60.9600	61.7400	60.9600	61.7400	-3.832%	4	595	-35.374%
2026-05-29	64.2000	64.2000	64.2000	64.2000	+7.827%	1	592	-37.850%
2026-05-28	59.5400	59.5400	59.5400	59.5400	-6.779%	2	592	-32.986%
2026-05-27	64.0000	64.0000	62.9600	63.8700	-5.308%	12	594	-37.529%
2026-05-26	61.3900	67.4500	61.3900	67.4500	+26.667%	80	584	-40.845%
2026-05-21	49.8300	54.7500	49.8300	53.2500	+24.416%	8	607	-25.070%
2026-05-20	42.8000	42.8000	42.8000	42.8000	+23.343%	10	607	-6.776%
2026-05-19	35.2500	35.2500	34.7000	34.7000	-23.162%	5	600	+14.986%
2026-05-15	44.4000	45.3000	44.4000	45.1600	-13.734%	5	600	-11.647%
2026-05-13	51.0000	52.3500	51.0000	52.3500	+20.817%	11	600	-23.782%
2026-05-12	43.2800	43.3300	43.2800	43.3300	-16.913%	3	589	-7.916%
2026-05-11	52.1500	52.1500	52.1500	52.1500	+9.192%	1	589	-23.490%
2026-05-08	47.8000	47.8000	47.7600	47.7600	+6.512%	2	585	-16.457%
2026-05-07	45.0000	45.0000	44.8400	44.8400	-10.890%	2	587	-11.017%
2026-05-06	49.1000	50.3200	49.1000	50.3200	+28.204%	6	585	-20.707%
2026-05-05	34.7500	40.5000	34.7500	39.2500	+33.051%	48	587	+1.656%
2026-05-04	29.5000	29.5000	29.5000	29.5000	+6.498%	1	583	+35.254%
2026-04-30	27.7000	27.7000	27.7000	27.7000	-0.894%	3	583	+44.043%
2026-04-28	27.1300	27.9500	27.1300	27.9500	-10.013%	7	583	+42.755%
2026-04-27	31.0600	31.0600	31.0600	31.0600	-14.412%	1	590	+28.461%
2026-04-24	36.1900	36.2900	36.1800	36.2900	+6.111%	4	589	+9.948%
2026-04-22	34.2000	34.2000	34.2000	34.2000	-0.870%	7	589	+16.667%
2026-04-20	34.6000	34.6000	34.5000	34.5000	-6.631%	2	582	+15.652%
2026-04-17	36.9500	36.9500	36.9500	36.9500	+6.178%	2	582	+7.984%
2026-04-15	36.3500	36.3500	34.7500	34.8000	-11.338%	38	582	+14.655%
2026-04-14	39.4000	39.4000	39.2500	39.2500	+6.658%	4	546	+1.656%
2026-04-13	36.8000	36.8000	36.8000	36.8000	+1.517%	1	546	+8.424%
2026-04-10	35.8300	37.6400	35.8300	36.2500	+8.728%	82	547	+10.069%
2026-04-09	31.0000	33.6100	31.0000	33.3400	+17.394%	3	465	+19.676%
2026-04-08	28.4000	28.4000	28.4000	28.4000	+45.641%	20	464	+40.493%
2026-04-07	19.5500	19.5500	19.5000	19.5000	+38.790%	16	484	+104.615%
2026-03-30	14.5700	14.5700	14.0500	14.0500	-42.886%	11	485	+183.986%
2026-03-23	26.0000	26.0000	24.6000	24.6000	+7.895%	6	493	+62.195%
2026-03-20	22.0500	22.9500	22.0500	22.8000	+12.315%	9	492	+75.000%
2026-03-17	20.3000	20.3000	20.3000	20.3000	+6.730%	1	492	+96.552%
2026-03-13	19.5000	19.6000	18.9600	19.0200	-9.815%	12	492	+109.779%
2026-03-11	21.4200	21.4200	20.8600	21.0900	+26.972%	26	492	+89.189%
2026-03-09	16.5300	16.6100	16.5300	16.6100	-4.375%	2	483	+140.217%
2026-03-06	17.3700	17.3700	17.3700	17.3700	-14.433%	2	482	+129.706%
2026-03-04	20.3000	20.3000	20.3000	20.3000	-26.449%	4	480	+96.552%
2026-02-27	27.6000	27.6000	27.6000	27.6000	-22.232%	5	476	+44.565%
2026-02-25	35.4900	35.4900	35.4900	35.4900	+13.933%	2	479	+12.426%
2026-02-24	29.0000	31.1500	29.0000	31.1500	+3.488%	10	479	+28.090%
2026-02-23	31.1200	31.1200	30.1000	30.1000	+9.256%	2	471	+32.558%
2026-02-12	27.5500	27.5500	27.5500	27.5500	-2.993%	1	471	+44.828%
2026-02-11	28.5000	28.5000	28.3900	28.4000	+53.514%	4	471	+40.493%
2026-02-05	18.5000	18.5000	18.5000	18.5000	+0.054%	3	471	+115.676%
2026-02-04	20.8000	20.8000	18.4900	18.4900	-27.405%	6	474	+115.792%
2026-02-03	26.6000	26.6000	25.4700	25.4700	-11.655%	2	470	+56.655%
2026-02-02	28.8300	28.8300	28.8300	28.8300	-7.000%	18	471	+38.398%
2026-01-29	31.0000	31.0000	31.0000	31.0000	+5.370%	1	471	+28.710%
2026-01-28	29.9300	29.9300	29.3500	29.4200	+5.071%	14	471	+35.622%
2026-01-27	27.2100	28.0000	26.9000	28.0000	+26.240%	21	458	+42.500%
2026-01-26	22.1300	22.1800	22.1300	22.1800	-4.848%	3	454	+79.892%
2026-01-21	22.7600	23.6800	22.7600	23.3100	+5.955%	11	453	+71.171%
2026-01-20	23.0000	23.0000	22.0000	22.0000	+8.535%	5	444	+81.364%
2026-01-15	22.5500	23.0000	20.0000	20.2700	+3.418%	72	443	+96.843%
2026-01-13	20.3200	20.3200	19.6000	19.6000	-7.021%	387	389	+103.571%
2026-01-12	20.1000	21.1000	20.1000	21.0800	0.000%	20	20	+89.279%