Dark

LRCX20261218C350
LRCX Dec 18 2026 350.00 Call (LRCX261218C00350000)
option OPRA

EOD

Sep 29, 2026

28.50+17.964%(+4.34)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.5000	28.5000	28.0100	28.5000	+17.964%	12	697	0.000%
2026-09-28	20.4000	24.2000	20.4000	24.1600	-0.371%	7	703	+17.964%
2026-09-25	24.2200	24.2500	23.0500	24.2500	+16.867%	17	697	+17.526%
2026-09-24	18.7500	21.3000	18.6500	20.7500	-4.378%	24	701	+37.349%
2026-09-23	20.6000	22.4000	20.6000	21.7000	-6.263%	76	688	+31.336%
2026-09-22	19.8500	23.3300	19.8500	23.1500	+7.176%	31	688	+23.110%
2026-09-21	16.0000	21.6000	15.9000	21.6000	+61.194%	148	682	+31.944%
2026-09-18	11.1000	13.5900	11.1000	13.4000	+40.461%	44	723	+112.687%
2026-09-17	9.9800	9.9800	9.0500	9.5400	-1.852%	42	707	+198.742%
2026-09-16	11.3600	11.3600	9.5500	9.7200	-6.538%	32	691	+193.210%
2026-09-15	11.4700	11.5000	9.6500	10.4000	-14.050%	31	688	+174.038%
2026-09-14	13.7000	13.7000	12.1000	12.1000	-37.949%	87	670	+135.537%
2026-09-11	22.0000	22.7000	19.5000	19.5000	-8.665%	24	644	+46.154%
2026-09-10	25.0000	25.0000	21.3500	21.3500	-28.881%	165	649	+33.489%
2026-09-09	30.0200	30.0200	30.0200	30.0200	-6.625%	1	512	-5.063%
2026-09-08	29.7900	32.9500	29.7900	32.1500	+26.078%	60	513	-11.353%
2026-09-04	24.8100	25.7500	23.6300	25.5000	+46.216%	57	533	+11.765%
2026-09-03	14.3300	17.4400	14.3300	17.4400	+4.119%	16	533	+63.417%
2026-09-02	16.8000	16.9000	16.6500	16.7500	-5.634%	123	535	+70.149%
2026-09-01	18.9500	19.0000	17.7000	17.7500	-21.978%	57	457	+60.563%
2026-08-31	23.0000	23.0000	22.7500	22.7500	-12.500%	14	445	+25.275%
2026-08-28	31.8000	31.8000	25.8300	26.0000	-19.505%	41	445	+9.615%
2026-08-27	32.5200	32.7300	32.1900	32.3000	-2.682%	7	436	-11.765%
2026-08-25	32.7900	33.1900	32.1500	33.1900	+7.065%	3	441	-14.131%
2026-08-24	29.5500	31.0000	28.1000	31.0000	-7.738%	9	439	-8.065%
2026-08-21	31.2500	34.1000	31.2500	33.6000	+6.667%	209	437	-15.179%
2026-08-20	31.4500	32.9500	31.0000	31.5000	-1.099%	40	363	-9.524%
2026-08-19	42.2100	42.2100	30.8500	31.8500	-19.367%	9	364	-10.518%
2026-08-18	40.4000	40.4000	38.1000	39.5000	-22.610%	10	366	-27.848%
2026-08-17	47.0000	51.2000	45.7600	51.0400	+14.826%	36	367	-44.161%
2026-08-14	48.1000	48.1000	43.2000	44.4500	-12.276%	8	366	-35.883%
2026-08-13	50.0000	50.6700	50.0000	50.6700	+13.737%	2	364	-43.754%
2026-08-12	43.0500	45.9100	43.0500	44.5500	+18.800%	18	364	-36.027%
2026-08-11	40.7000	41.2000	37.2300	37.5000	-0.925%	35	352	-24.000%
2026-08-10	38.2000	38.2000	37.8500	37.8500	-7.299%	4	362	-24.703%
2026-08-07	43.0000	45.2500	40.8300	40.8300	-5.813%	27	362	-30.198%
2026-08-06	40.0000	46.1500	40.0000	43.3500	-9.215%	8	355	-34.256%
2026-08-05	55.0000	55.0000	47.7500	47.7500	-7.996%	27	366	-40.314%
2026-08-04	46.3000	51.9000	46.3000	51.9000	+40.270%	22	361	-45.087%
2026-08-03	37.0500	37.2000	37.0000	37.0000	-13.953%	13	345	-22.973%
2026-07-31	41.9000	43.0000	41.9000	43.0000	+4.878%	8	355	-33.721%
2026-07-30	45.0000	47.4500	41.0000	41.0000	+40.797%	28	361	-30.488%
2026-07-29	33.2500	33.2500	25.5300	29.1200	-9.677%	25	346	-2.129%
2026-07-28	34.4000	34.4000	30.0000	32.2400	-18.995%	16	336	-11.600%
2026-07-27	44.2500	44.2500	36.7000	39.8000	-20.875%	18	345	-28.392%
2026-07-24	49.5000	50.3000	49.4900	50.3000	-20.159%	3	332	-43.340%
2026-07-23	63.0000	63.0000	63.0000	63.0000	+2.606%	2	333	-54.762%
2026-07-22	60.7500	61.4000	60.7500	61.4000	-4.063%	3	331	-53.583%
2026-07-21	61.8700	64.0000	61.8700	64.0000	+17.864%	13	329	-55.469%
2026-07-20	54.3000	54.3000	54.3000	54.3000	-5.153%	1	330	-47.514%
2026-07-17	59.0000	59.0000	57.2500	57.2500	-3.490%	54	330	-50.218%
2026-07-16	63.7700	63.7700	59.2300	59.3200	-12.765%	6	306	-51.955%
2026-07-15	71.6000	71.6000	68.0000	68.0000	-10.172%	2	304	-58.088%
2026-07-14	77.3000	77.3000	75.7000	75.7000	+15.873%	3	303	-62.351%
2026-07-13	66.2400	66.2400	65.0000	65.3300	-17.824%	10	303	-56.375%
2026-07-10	80.4900	82.7000	79.5000	79.5000	+10.570%	6	297	-64.151%
2026-07-08	71.3000	71.9000	71.3000	71.9000	+10.666%	8	295	-60.362%
2026-07-07	62.9500	64.9700	62.3000	64.9700	-20.961%	19	289	-56.134%
2026-07-06	83.4500	83.4500	80.7000	82.2000	+3.788%	5	285	-65.328%
2026-07-02	87.5500	87.5500	79.2000	79.2000	-21.970%	13	281	-64.015%
2026-07-01	110.5800	112.1500	101.5000	101.5000	-26.672%	7	281	-71.921%
2026-06-30	138.4200	138.4200	138.4200	138.4200	+14.435%	1	281	-79.410%
2026-06-29	122.9000	123.1700	120.9600	120.9600	+22.355%	21	281	-76.438%
2026-06-26	98.8600	98.8600	98.8600	98.8600	-7.952%	3	288	-71.171%
2026-06-25	99.1000	107.4000	99.0000	107.4000	+25.614%	3	288	-73.464%
2026-06-24	85.4700	85.5000	85.4700	85.5000	-5.837%	2	288	-66.667%
2026-06-23	91.5000	91.5000	90.3300	90.8000	-15.551%	9	287	-68.612%
2026-06-22	110.7000	110.7000	107.5200	107.5200	-2.077%	3	289	-73.493%
2026-06-18	111.3100	111.3100	109.8000	109.8000	+3.487%	11	289	-74.044%
2026-06-17	107.5100	107.5100	106.1000	106.1000	+16.837%	5	289	-73.139%
2026-06-16	89.9000	92.1500	89.9000	90.8100	-12.006%	5	289	-68.616%
2026-06-15	101.3200	103.2000	101.3200	103.2000	+11.507%	2	287	-72.384%
2026-06-12	84.0000	94.0000	84.0000	92.5500	+14.855%	14	289	-69.206%
2026-06-11	74.5500	83.1000	74.5500	80.5800	+27.905%	40	280	-64.631%
2026-06-10	60.5400	68.4000	60.5400	63.0000	+6.061%	5	287	-54.762%
2026-06-09	72.2100	73.9000	50.7000	59.4000	+4.192%	44	288	-52.020%
2026-06-08	57.0100	57.0100	57.0100	57.0100	+16.466%	1	301	-50.009%
2026-06-05	50.0000	50.0200	48.9500	48.9500	-17.034%	5	302	-41.777%
2026-06-04	59.0000	59.0000	59.0000	59.0000	-11.211%	10	301	-51.695%
2026-06-03	65.8000	66.4500	65.8000	66.4500	+10.566%	25	311	-57.111%
2026-06-02	57.2400	63.0800	57.2400	60.1000	+13.589%	72	312	-52.579%
2026-06-01	49.2000	52.9100	49.2000	52.9100	+0.935%	26	319	-46.135%
2026-05-27	58.2100	58.2100	52.4200	52.4200	+3.556%	7	327	-45.631%
2026-05-26	50.4500	50.6200	50.4500	50.6200	+9.283%	3	325	-43.698%
2026-05-22	45.0500	47.3000	45.0500	46.3200	+8.529%	37	327	-38.472%
2026-05-21	41.2000	42.6800	41.2000	42.6800	+41.325%	13	304	-33.224%
2026-05-19	28.0400	30.3500	28.0400	30.2000	-12.590%	10	304	-5.629%
2026-05-15	35.0000	35.0000	34.5500	34.5500	-20.392%	8	295	-17.511%
2026-05-14	42.2500	43.4000	42.2500	43.4000	+1.758%	6	300	-34.332%
2026-05-13	40.1000	42.6500	40.1000	42.6500	+30.788%	22	300	-33.177%
2026-05-12	32.6100	32.6100	32.6100	32.6100	-21.986%	1	300	-12.603%
2026-05-11	42.0000	42.0000	41.8000	41.8000	+18.179%	2	300	-31.818%
2026-05-07	36.9600	37.5000	34.1000	35.3700	-12.015%	7	297	-19.423%
2026-05-06	38.0000	40.3000	37.3000	40.2000	+29.761%	22	300	-29.104%
2026-05-05	27.2400	30.9800	27.2400	30.9800	+26.191%	14	289	-8.005%
2026-04-30	24.5500	24.5500	24.5500	24.5500	+22.750%	2	287	+16.090%
2026-04-29	21.2000	21.2000	20.0000	20.0000	-11.072%	7	287	+42.500%
2026-04-28	21.5000	22.4900	21.5000	22.4900	-4.501%	25	286	+26.723%
2026-04-27	27.0100	27.0100	23.5500	23.5500	-18.793%	3	273	+21.019%
2026-04-24	29.3000	29.6000	29.0000	29.0000	+7.607%	3	272	-1.724%
2026-04-22	27.0000	27.0000	26.3500	26.9500	-6.715%	4	272	+5.751%
2026-04-17	28.7100	28.8900	28.7100	28.8900	+7.598%	2	269	-1.350%
2026-04-15	28.0000	28.0000	25.4300	26.8500	-6.803%	19	269	+6.145%
2026-04-13	28.8100	28.8100	28.8100	28.8100	-3.967%	1	269	-1.076%
2026-04-10	28.2100	30.0000	28.2100	30.0000	+35.747%	3	269	-5.000%
2026-04-08	21.0000	22.1000	21.0000	22.1000	+64.925%	5	270	+28.959%
2026-03-31	13.4000	13.4000	13.4000	13.4000	+18.375%	1	268	+112.687%
2026-03-30	11.3200	11.3200	11.3200	11.3200	-14.887%	1	268	+151.767%
2026-03-27	13.5200	14.6500	13.2000	13.3000	-18.505%	199	268	+114.286%
2026-03-26	16.2500	16.3200	14.7500	16.3200	-9.584%	23	267	+74.632%
2026-03-25	18.0500	18.0500	18.0500	18.0500	-13.096%	3	267	+57.895%
2026-03-24	19.7000	20.8300	19.0500	20.7700	+12.270%	187	264	+37.217%
2026-03-23	18.2000	18.5000	17.8200	18.5000	+4.816%	6	95	+54.054%
2026-03-20	17.7000	17.7000	17.6500	17.6500	-0.563%	11	94	+61.473%
2026-03-19	16.8600	18.3000	16.8600	17.7500	+21.243%	46	94	+60.563%
2026-03-13	14.6400	14.6400	14.6400	14.6400	+1.879%	1	54	+94.672%
2026-03-12	14.3300	14.3700	14.3300	14.3700	-13.952%	2	53	+98.330%
2026-03-11	15.6600	16.7000	15.6600	16.7000	+8.442%	3	52	+70.659%
2026-03-10	15.4000	15.4900	15.3200	15.4000	+9.220%	14	51	+85.065%
2026-03-09	14.0000	14.1000	12.6000	14.1000	-50.526%	6	46	+102.128%
2026-02-25	27.1000	28.5000	27.1000	28.5000	+19.899%	4	45	0.000%
2026-02-18	23.7700	23.7700	23.7700	23.7700	-4.615%	1	45	+19.899%
2026-02-13	24.9200	24.9200	24.9200	24.9200	+15.210%	1	45	+14.366%
2026-02-11	21.5900	21.9500	21.5900	21.6300	+14.809%	27	45	+31.761%
2026-02-04	18.8400	18.8400	18.8400	18.8400	-21.500%	1	18	+51.274%
2026-01-29	26.1300	26.1300	23.0000	24.0000	+2.128%	11	18	+18.750%
2026-01-28	23.6100	23.6100	22.8500	23.5000	0.000%	11	11	+21.277%