Dark

LRCX20261218C330
LRCX Dec 18 2026 330.00 Call (LRCX261218C00330000)
option OPRA

EOD

Sep 29, 2026

33.35+7.581%(+2.35)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.8000	36.6000	33.3500	33.3500	+7.581%	8	744	0.000%
2026-09-28	30.9800	31.3000	27.0000	31.0000	-3.577%	22	743	+7.581%
2026-09-25	29.2000	33.1000	29.2000	32.1500	+21.873%	45	728	+3.733%
2026-09-24	25.9000	27.2000	25.9000	26.3800	-8.877%	4	725	+26.422%
2026-09-23	25.5800	28.9500	25.1800	28.9500	+0.347%	7	724	+15.199%
2026-09-22	25.9000	29.4500	25.9000	28.8500	+1.406%	45	727	+15.598%
2026-09-21	21.1500	28.4500	21.0500	28.4500	+45.450%	26	722	+17.223%
2026-09-18	16.0000	19.5600	15.5700	19.5600	+47.068%	62	706	+70.501%
2026-09-17	13.5400	13.5600	12.5000	13.3000	0.000%	26	676	+150.752%
2026-09-16	14.9000	15.1000	13.3000	13.3000	-5.674%	48	682	+150.752%
2026-09-15	15.8300	15.8300	12.9700	14.1000	-18.356%	101	651	+136.525%
2026-09-14	18.3200	18.3200	16.5000	17.2700	-37.428%	52	616	+93.109%
2026-09-11	27.5700	28.1000	27.5700	27.6000	-9.980%	13	602	+20.833%
2026-09-10	30.6600	30.6600	30.6600	30.6600	-15.537%	5	600	+8.774%
2026-09-09	36.3000	36.3000	36.3000	36.3000	-10.149%	2	600	-8.127%
2026-09-08	37.0000	40.4300	37.0000	40.4000	+25.857%	38	600	-17.450%
2026-09-04	29.8500	32.8000	29.6200	32.1000	+45.578%	86	638	+3.894%
2026-09-02	22.0500	22.0500	22.0500	22.0500	-9.259%	2	638	+51.247%
2026-09-01	25.7200	25.7200	24.2700	24.3000	-16.495%	25	638	+37.243%
2026-08-31	28.6000	29.1000	28.6000	29.1000	-10.102%	46	618	+14.605%
2026-08-28	36.4500	36.4500	31.9500	32.3700	-11.509%	19	582	+3.027%
2026-08-26	36.5800	36.5800	36.5800	36.5800	-7.463%	1	579	-8.830%
2026-08-25	41.3500	41.3500	39.5300	39.5300	+3.753%	203	779	-15.634%
2026-08-24	34.2500	38.1000	34.2500	38.1000	-5.810%	6	603	-12.467%
2026-08-21	39.6900	40.4500	39.6900	40.4500	+4.929%	2	607	-17.553%
2026-08-19	42.7100	42.7100	38.5500	38.5500	-17.540%	4	607	-13.489%
2026-08-18	48.0000	48.2000	46.7500	46.7500	-19.742%	16	607	-28.663%
2026-08-17	55.0000	58.2500	55.0000	58.2500	+10.427%	6	592	-42.747%
2026-08-14	55.1300	55.1300	52.7500	52.7500	-11.567%	5	590	-36.777%
2026-08-13	55.2400	62.2500	55.2400	59.6500	+14.712%	32	586	-44.091%
2026-08-12	52.0000	54.1000	51.1500	52.0000	+17.276%	39	586	-35.865%
2026-08-11	44.7500	44.7500	44.3400	44.3400	-3.609%	8	605	-24.786%
2026-08-10	46.0000	46.0000	46.0000	46.0000	-4.167%	1	607	-27.500%
2026-08-07	47.0000	48.0000	47.0000	48.0000	-11.846%	2	604	-30.521%
2026-08-05	59.0700	59.0700	54.4500	54.4500	-7.634%	4	602	-38.751%
2026-08-04	52.8500	58.9500	52.8500	58.9500	+33.070%	13	604	-43.427%
2026-08-03	39.0000	44.3000	38.0000	44.3000	-6.737%	19	597	-24.718%
2026-07-31	51.0000	51.0000	47.5000	47.5000	-0.210%	14	594	-29.789%
2026-07-30	52.8700	58.3300	47.6000	47.6000	+35.227%	25	582	-29.937%
2026-07-29	31.3000	35.2000	31.1400	35.2000	-5.503%	29	591	-5.256%
2026-07-28	34.7300	37.4300	34.7300	37.2500	-17.149%	7	577	-10.470%
2026-07-27	50.5500	50.5500	44.9600	44.9600	-21.536%	8	573	-25.823%
2026-07-24	56.0000	57.3000	56.0000	57.3000	-15.859%	15	577	-41.798%
2026-07-21	68.1000	68.1000	68.1000	68.1000	+6.157%	2	572	-51.028%
2026-07-17	64.1500	64.1500	64.1500	64.1500	-16.936%	1	572	-48.012%
2026-07-15	77.2300	77.2300	77.2300	77.2300	-9.141%	2	571	-56.817%
2026-07-14	85.0000	85.0000	85.0000	85.0000	+13.333%	1	569	-60.765%
2026-07-13	76.0900	76.0900	75.0000	75.0000	-15.082%	2	570	-55.533%
2026-07-10	84.2000	88.3200	84.2000	88.3200	-6.638%	4	568	-62.240%
2026-07-09	93.1500	94.6000	93.1500	94.6000	+17.926%	3	567	-64.746%
2026-07-08	75.9500	80.2200	74.2200	80.2200	+12.008%	20	567	-58.427%
2026-07-07	72.6000	72.6000	71.6200	71.6200	-35.553%	2	574	-53.435%
2026-07-02	111.1300	111.1300	111.1300	111.1300	+0.936%	10	573	-69.990%
2026-07-01	130.4400	130.4400	110.1000	110.1000	-26.018%	2	573	-69.709%
2026-06-30	148.8200	148.8200	148.8200	148.8200	+24.276%	1	573	-77.590%
2026-06-29	119.7500	119.7500	119.7500	119.7500	+9.611%	1	573	-72.150%
2026-06-26	109.2500	109.2500	109.2500	109.2500	+6.430%	50	574	-69.474%
2026-06-23	100.9000	102.6500	100.9000	102.6500	-14.280%	3	624	-67.511%
2026-06-22	119.7500	119.7500	119.7500	119.7500	+9.782%	1	625	-72.150%
2026-06-17	109.0800	109.0800	109.0800	109.0800	-4.609%	1	625	-69.426%
2026-06-15	112.8000	114.3500	111.0500	114.3500	+15.412%	21	625	-70.835%
2026-06-12	91.6500	102.5000	91.6500	99.0800	+10.679%	13	626	-66.340%
2026-06-11	83.3200	89.5200	83.3200	89.5200	+31.647%	10	632	-62.746%
2026-06-10	70.0000	71.0000	68.0000	68.0000	+6.734%	105	632	-50.956%
2026-06-09	72.1400	72.1400	63.7100	63.7100	-7.559%	13	578	-47.653%
2026-06-08	67.9100	68.9200	67.9100	68.9200	+26.296%	4	580	-51.611%
2026-06-05	60.9400	63.4500	54.5700	54.5700	-21.085%	8	577	-38.886%
2026-06-04	69.6000	69.6000	69.1500	69.1500	-11.708%	50	581	-51.772%
2026-06-03	75.0000	78.3200	71.0000	78.3200	+10.512%	8	531	-57.418%
2026-06-02	65.5300	70.8700	65.5300	70.8700	+25.768%	33	532	-52.942%
2026-06-01	56.4000	56.4000	56.3500	56.3500	-6.395%	2	529	-40.816%
2026-05-29	60.2000	60.6500	60.2000	60.2000	-1.521%	3	529	-44.601%
2026-05-28	58.7600	61.1300	58.7600	61.1300	+2.207%	7	528	-45.444%
2026-05-27	60.5000	60.5000	58.3400	59.8100	-4.761%	3	528	-44.240%
2026-05-26	53.4500	62.8000	53.4500	62.8000	+18.715%	16	527	-46.895%
2026-05-22	52.4000	53.0100	52.4000	52.9000	+10.002%	11	523	-36.957%
2026-05-21	47.7200	48.8400	47.0100	48.0900	+6.795%	204	523	-30.651%
2026-05-20	45.0300	45.0300	45.0300	45.0300	+35.673%	5	523	-25.938%
2026-05-19	33.1900	33.1900	33.1900	33.1900	-15.332%	1	389	+0.482%
2026-05-18	39.2000	39.2000	39.2000	39.2000	-20.648%	4	389	-14.923%
2026-05-14	50.0300	50.4800	49.4000	49.4000	+10.490%	105	389	-32.490%
2026-05-13	44.6100	44.7100	44.6100	44.7100	-4.466%	2	438	-25.408%
2026-05-08	46.8000	46.8000	46.8000	46.8000	+12.825%	2	438	-28.739%
2026-05-07	44.2000	44.3500	41.4800	41.4800	-11.820%	63	436	-19.600%
2026-05-06	45.7700	47.0400	45.7700	47.0400	+38.557%	4	385	-29.103%
2026-05-05	33.9500	33.9500	33.9500	33.9500	+17.474%	5	383	-1.767%
2026-05-04	28.7200	28.9000	28.7000	28.9000	+11.583%	23	378	+15.398%
2026-04-30	25.9000	25.9000	25.9000	25.9000	+7.469%	1	368	+28.764%
2026-04-28	24.8400	24.8400	24.1000	24.1000	-22.458%	5	368	+38.382%
2026-04-22	31.0500	31.0800	31.0500	31.0800	-1.333%	108	366	+7.304%
2026-04-20	31.4500	31.5000	31.4500	31.5000	-4.255%	2	268	+5.873%
2026-04-15	32.9500	32.9500	32.9000	32.9000	-4.416%	2	267	+1.368%
2026-04-13	32.6000	34.4200	32.6000	34.4200	+0.938%	7	267	-3.109%
2026-04-10	35.0800	35.4400	34.1000	34.1000	+10.000%	17	268	-2.199%
2026-04-09	28.8400	31.0000	28.8300	31.0000	+20.623%	17	255	+7.581%
2026-04-08	26.0500	26.2000	25.7000	25.7000	+37.067%	183	253	+29.767%
2026-04-07	18.7500	18.7500	18.7000	18.7500	+44.231%	21	176	+77.867%
2026-03-30	13.0000	13.0000	13.0000	13.0000	-24.419%	1	160	+156.538%
2026-03-27	17.2000	17.2000	17.2000	17.2000	-19.362%	3	160	+93.895%
2026-03-25	21.3300	21.3300	21.3300	21.3300	-14.337%	20	157	+56.353%
2026-03-24	24.9000	24.9000	24.9000	24.9000	+18.854%	1	177	+33.936%
2026-03-20	21.0000	21.0000	20.9000	20.9500	+0.480%	4	176	+59.189%
2026-03-18	20.8400	20.8500	20.8400	20.8500	+15.385%	2	176	+59.952%
2026-03-16	17.7100	18.0700	17.7100	18.0700	+0.222%	2	176	+84.560%
2026-03-10	17.7500	18.0300	17.7200	18.0300	+12.688%	6	175	+84.969%
2026-03-09	16.0000	16.0000	16.0000	16.0000	-20.596%	1	170	+108.438%
2026-03-04	20.2000	20.2000	20.1500	20.1500	-18.454%	3	170	+65.509%
2026-02-26	24.8600	24.8600	24.7100	24.7100	-24.733%	2	169	+34.966%
2026-02-25	32.8300	32.8300	32.8300	32.8300	+13.756%	4	163	+1.584%
2026-02-24	28.8600	28.8600	28.8600	28.8600	+3.330%	4	163	+15.558%
2026-02-20	27.9300	27.9300	27.9300	27.9300	+4.607%	20	159	+19.406%
2026-02-17	26.6200	26.7000	26.6200	26.7000	-7.772%	8	159	+24.906%
2026-02-13	28.5100	28.9500	28.5100	28.9500	+39.518%	24	149	+15.199%
2026-02-10	20.7500	20.7500	20.7500	20.7500	-7.778%	2	149	+60.723%
2026-02-09	22.5000	22.5000	22.5000	22.5000	+23.967%	2	149	+48.222%
2026-02-05	18.1500	18.1500	18.1500	18.1500	-22.601%	1	149	+83.747%
2026-02-04	23.4500	23.4500	23.3500	23.4500	-7.165%	4	148	+42.217%
2026-02-03	25.2600	25.2600	25.2600	25.2600	+0.637%	4	148	+32.027%
2026-01-30	25.1000	25.1000	25.1000	25.1000	-16.473%	2	148	+32.869%
2026-01-29	28.8800	30.0500	28.8800	30.0500	+10.033%	32	148	+10.982%
2026-01-28	27.3000	27.3200	26.7000	27.3100	+4.038%	135	135	+22.116%
2026-01-27	25.0900	26.2500	25.0900	26.2500	+26.812%	21	11	+27.048%
2026-01-26	21.0000	21.0000	20.7000	20.7000	0.000%	2	1	+61.111%