Dark

LRCX20261218C340
LRCX Dec 18 2026 340.00 Call (LRCX261218C00340000)
option OPRA

EOD

Sep 29, 2026

31.12+14.496%(+3.94)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.3900	33.3900	31.1200	31.1200	+14.496%	16	1,665	0.000%
2026-09-28	27.4200	28.2500	23.1000	27.1800	-4.632%	129	1,668	+14.496%
2026-09-25	26.9500	28.5000	26.2000	28.5000	+15.525%	45	1,584	+9.193%
2026-09-24	22.1800	24.6700	21.4500	24.6700	-2.490%	52	1,590	+26.145%
2026-09-23	23.4700	25.3000	21.5000	25.3000	-0.197%	17	1,587	+23.004%
2026-09-22	22.9000	25.3500	22.9000	25.3500	+1.807%	17	1,589	+22.761%
2026-09-21	18.5000	24.9000	18.5000	24.9000	+62.745%	75	1,587	+24.980%
2026-09-18	15.4000	15.6000	15.3000	15.3000	+39.091%	19	1,607	+103.399%
2026-09-17	12.5000	12.5000	10.6000	11.0000	-4.927%	57	1,598	+182.909%
2026-09-16	13.1000	13.2200	10.7500	11.5700	-5.551%	30	1,571	+168.971%
2026-09-15	13.4500	13.4500	11.1000	12.2500	-10.125%	28	1,576	+154.041%
2026-09-14	16.5500	16.5500	13.5500	13.6300	-44.706%	219	1,571	+128.320%
2026-09-11	23.7300	25.3000	23.7300	24.6500	-0.605%	19	1,417	+26.247%
2026-09-10	25.9000	26.1000	24.8000	24.8000	-24.848%	10	1,428	+25.484%
2026-09-09	33.9000	33.9000	33.0000	33.0000	+8.553%	4	1,427	-5.697%
2026-09-04	26.5000	30.4000	25.7500	30.4000	+56.701%	40	1,422	+2.368%
2026-09-03	19.0000	19.4000	19.0000	19.4000	+2.105%	3	1,422	+60.412%
2026-09-02	20.2300	20.2900	19.0000	19.0000	-6.634%	6	1,424	+63.789%
2026-09-01	23.0300	23.0300	20.1500	20.3500	-19.565%	60	1,423	+52.924%
2026-08-31	26.7500	26.7500	25.3000	25.3000	-12.061%	16	1,427	+23.004%
2026-08-28	28.7700	28.7700	28.7700	28.7700	-21.821%	1	1,427	+8.168%
2026-08-27	36.8000	36.8000	36.8000	36.8000	+4.575%	2	1,427	-15.435%
2026-08-26	35.1900	35.1900	35.1900	35.1900	-6.160%	1	1,426	-11.566%
2026-08-25	37.5500	37.5500	36.0000	37.5000	+11.012%	3	1,427	-17.013%
2026-08-24	30.6300	33.7800	30.3000	33.7800	-8.207%	17	1,426	-7.874%
2026-08-21	37.3600	37.3600	35.7500	36.8000	+7.132%	5	1,433	-15.435%
2026-08-20	36.3000	36.3000	34.3500	34.3500	-3.376%	3	1,431	-9.403%
2026-08-19	37.2500	37.2500	35.5000	35.5500	-19.497%	14	1,431	-12.461%
2026-08-18	44.1500	44.1600	41.7000	44.1600	-19.927%	16	1,423	-29.529%
2026-08-17	52.6400	55.6500	52.6400	55.1500	+17.091%	15	1,427	-43.572%
2026-08-14	54.7300	54.7300	47.1000	47.1000	-14.255%	8	1,424	-33.928%
2026-08-13	53.4600	59.6000	53.4600	54.9300	+14.342%	77	1,390	-43.346%
2026-08-12	48.3000	49.5500	47.7500	48.0400	+16.404%	9	1,390	-35.221%
2026-08-11	41.3000	41.4600	40.3500	41.2700	-1.433%	13	1,389	-24.594%
2026-08-10	41.8700	41.8700	41.8700	41.8700	-5.121%	1	1,386	-25.675%
2026-08-07	44.1300	44.1300	44.1300	44.1300	-13.369%	1	1,386	-29.481%
2026-08-05	50.9400	50.9400	50.9400	50.9400	+1.494%	1	1,385	-38.909%
2026-08-04	50.1900	50.1900	50.1900	50.1900	+25.632%	2	1,385	-37.996%
2026-08-03	39.4500	40.1000	39.4500	39.9500	-12.678%	28	1,387	-22.103%
2026-07-31	45.3600	45.7500	45.3600	45.7500	-4.528%	18	1,382	-31.978%
2026-07-30	51.3500	51.3500	47.8800	47.9200	+64.391%	23	1,386	-35.058%
2026-07-29	30.0000	30.5500	28.6000	29.1500	-16.714%	53	1,363	+6.758%
2026-07-28	32.3200	35.0000	31.4000	35.0000	-22.481%	23	1,353	-11.086%
2026-07-27	48.7000	48.7000	40.7100	45.1500	-14.988%	38	1,348	-31.074%
2026-07-24	56.8000	56.8000	52.6500	53.1100	-15.965%	13	1,325	-41.405%
2026-07-23	63.5000	63.5000	63.2000	63.2000	-5.361%	19	1,315	-50.759%
2026-07-21	64.5700	66.7800	62.3300	66.7800	+8.444%	5	1,302	-53.399%
2026-07-20	61.5800	61.5800	61.5800	61.5800	+1.533%	2	1,305	-49.464%
2026-07-17	53.7000	60.6500	53.7000	60.6500	-3.883%	7	1,305	-48.689%
2026-07-16	67.7700	72.1000	63.1000	63.1000	-9.857%	8	1,307	-50.681%
2026-07-15	75.5000	75.5000	70.0000	70.0000	+2.339%	6	1,304	-55.543%
2026-07-13	71.0600	73.0300	68.4000	68.4000	-23.661%	11	1,299	-54.503%
2026-07-09	89.6000	89.6000	89.6000	89.6000	+18.912%	1	1,297	-65.268%
2026-07-08	74.2200	75.3500	74.2200	75.3500	+7.566%	7	1,297	-58.699%
2026-07-07	69.0500	70.7700	64.9000	70.0500	-18.660%	24	1,292	-55.575%
2026-07-06	94.5400	94.5400	86.1200	86.1200	+1.365%	2	1,281	-63.864%
2026-07-02	84.9600	84.9600	84.9600	84.9600	-39.745%	1	1,281	-63.371%
2026-06-30	134.8000	145.3000	134.8000	141.0000	+24.503%	39	1,281	-77.929%
2026-06-29	111.0500	113.2500	109.9500	113.2500	+25.833%	11	1,301	-72.521%
2026-06-24	90.0000	90.0000	90.0000	90.0000	-6.765%	1	1,306	-65.422%
2026-06-23	96.1600	96.7100	93.8500	96.5300	-18.882%	55	1,305	-67.761%
2026-06-22	113.0000	119.0000	113.0000	119.0000	+3.137%	6	1,284	-73.849%
2026-06-18	115.2000	115.5000	115.2000	115.3800	+6.341%	12	1,292	-73.028%
2026-06-17	111.9400	111.9400	108.3000	108.5000	+11.248%	6	1,292	-71.318%
2026-06-16	99.8000	99.8000	97.4800	97.5300	-9.820%	61	1,292	-68.092%
2026-06-15	105.5500	108.1500	105.2500	108.1500	+12.539%	67	1,245	-71.225%
2026-06-12	96.1000	96.1000	96.1000	96.1000	+4.457%	5	1,307	-67.617%
2026-06-11	81.5800	92.0000	81.5800	92.0000	+46.101%	5	1,312	-66.174%
2026-06-09	75.0000	75.0000	60.0000	62.9700	+0.287%	8	1,312	-50.580%
2026-06-08	56.8000	63.7700	56.7500	62.7900	-7.033%	6	1,313	-50.438%
2026-06-04	62.3500	67.6000	62.3500	67.5400	-8.668%	22	1,310	-53.924%
2026-06-03	71.2500	73.9500	71.2500	73.9500	+15.331%	6	1,321	-57.918%
2026-06-02	63.8400	66.0200	63.8000	64.1200	+21.785%	132	1,321	-51.466%
2026-06-01	52.6000	52.8000	52.6000	52.6500	-6.814%	4	1,414	-40.893%
2026-05-29	56.5000	56.5000	56.5000	56.5000	+2.041%	1	1,415	-44.920%
2026-05-27	62.0500	62.0500	55.2400	55.3700	+3.573%	9	1,416	-43.796%
2026-05-26	53.4600	53.4600	53.4600	53.4600	+8.175%	2	1,416	-41.788%
2026-05-22	48.1700	49.5000	48.1700	49.4200	+8.140%	7	1,416	-37.030%
2026-05-21	44.9100	45.7000	44.8800	45.7000	+21.867%	12	1,417	-31.904%
2026-05-15	37.5000	37.5000	37.5000	37.5000	-20.043%	25	1,417	-17.013%
2026-05-14	46.3500	46.9000	46.3500	46.9000	+3.646%	13	1,417	-33.646%
2026-05-11	45.2500	45.2500	45.2500	45.2500	+8.383%	2	1,429	-31.227%
2026-05-08	41.7500	41.7500	41.7500	41.7500	+8.639%	2	1,429	-25.461%
2026-05-07	38.4300	38.4300	38.4300	38.4300	-11.959%	1	1,429	-19.022%
2026-05-06	43.6000	43.6500	43.0000	43.6500	+29.911%	8	1,430	-28.706%
2026-05-05	30.8500	33.6000	30.8500	33.6000	+25.843%	52	1,427	-7.381%
2026-05-04	26.5000	27.2000	26.5000	26.7000	+4.094%	40	1,416	+16.554%
2026-05-01	26.0900	26.6500	25.6500	25.6500	+1.624%	22	1,399	+21.326%
2026-04-30	23.6500	26.2500	23.6500	25.2400	+7.863%	52	1,399	+23.296%
2026-04-29	23.4000	23.4000	23.4000	23.4000	+3.311%	2	1,398	+32.991%
2026-04-28	23.5000	23.5000	22.0000	22.6500	-16.575%	18	1,396	+37.395%
2026-04-27	27.1500	27.1500	27.1500	27.1500	-16.845%	1	1,408	+14.622%
2026-04-24	31.9500	33.0900	31.2500	32.6500	+6.595%	144	1,407	-4.686%
2026-04-23	30.6700	30.6700	30.6300	30.6300	+2.100%	8	1,354	+1.600%
2026-04-22	28.9000	30.0000	28.8000	30.0000	+5.448%	39	1,347	+3.733%
2026-04-21	28.4500	28.4500	28.4500	28.4500	-6.260%	1	1,329	+9.385%
2026-04-17	31.4000	31.4100	30.3500	30.3500	+2.916%	28	1,329	+2.537%
2026-04-16	29.4900	29.4900	29.4900	29.4900	-8.558%	10	1,309	+5.527%
2026-04-15	30.2500	32.2500	29.3200	32.2500	-6.792%	25	1,299	-3.504%
2026-04-14	33.3500	34.6000	33.0500	34.6000	+14.003%	16	1,294	-10.058%
2026-04-13	30.0500	30.3500	30.0500	30.3500	-2.849%	3	1,302	+2.537%
2026-04-10	30.8800	32.7000	29.6500	31.2400	+10.584%	164	1,304	-0.384%
2026-04-09	27.8500	28.2500	27.8500	28.2500	+17.220%	12	1,225	+10.159%
2026-04-08	23.9000	24.1000	23.3500	24.1000	+50.625%	53	1,228	+29.129%
2026-04-02	14.6000	16.0000	14.6000	16.0000	-6.158%	21	1,220	+94.500%
2026-04-01	17.0500	17.0500	17.0500	17.0500	+27.715%	2	1,220	+82.522%
2026-03-31	13.6000	13.6000	13.3500	13.3500	-40.746%	3	1,219	+133.109%
2026-03-24	20.9000	22.5300	20.9000	22.5300	+3.349%	35	1,219	+38.127%
2026-03-23	21.7000	21.8000	21.7000	21.8000	+19.780%	2	1,217	+42.752%
2026-03-20	18.6500	19.4000	18.2000	18.2000	-8.220%	19	1,217	+70.989%
2026-03-19	18.3900	19.8300	18.3900	19.8300	+5.873%	29	1,210	+56.934%
2026-03-18	19.1100	19.1100	18.6500	18.7300	+8.016%	208	1,219	+66.151%
2026-03-17	17.4400	17.4400	17.3200	17.3400	+7.037%	46	1,019	+79.469%
2026-03-16	16.1500	16.4500	16.1500	16.2000	+1.951%	176	999	+92.099%
2026-03-13	16.6500	16.6500	15.8000	15.8900	+0.570%	125	947	+95.846%
2026-03-12	15.5300	15.8400	15.5300	15.8000	-9.714%	3	908	+96.962%
2026-03-11	17.4200	17.9500	17.1700	17.5000	+5.740%	85	907	+77.829%
2026-03-10	16.3600	16.5500	16.1000	16.5500	+14.771%	120	896	+88.036%
2026-03-09	13.7400	14.4200	13.2600	14.4200	-9.649%	1,889	845	+115.811%
2026-03-05	15.2800	15.9600	15.2800	15.9600	-10.438%	4	29	+94.987%
2026-03-03	17.8200	17.8200	17.8200	17.8200	-41.013%	2	29	+74.635%
2026-02-25	30.2100	30.2100	30.2100	30.2100	+14.345%	8	21	+3.012%
2026-02-24	26.4200	26.4200	26.4200	26.4200	+0.114%	1	21	+17.790%
2026-02-18	26.3900	26.3900	26.3900	26.3900	+3.898%	1	20	+17.923%
2026-02-13	25.3300	25.4000	25.3300	25.4000	+9.388%	12	10	+22.520%
2026-02-11	23.2200	23.2200	23.2200	23.2200	+38.627%	1	10	+34.022%
2026-02-04	16.7500	16.7500	16.7500	16.7500	-37.148%	2	10	+85.791%
2026-01-30	26.6500	26.6500	26.6500	26.6500	+13.404%	4	9	+16.773%
2026-01-27	23.5000	23.5000	23.5000	23.5000	+37.266%	1	5	+32.426%
2026-01-23	17.0000	17.1200	17.0000	17.1200	-7.559%	2	4	+81.776%
2026-01-22	18.5200	18.5200	18.5200	18.5200	-0.963%	1	3	+68.035%
2026-01-20	18.7000	18.7000	18.6000	18.7000	0.000%	4	2	+66.417%