Dark

LRCX20261218C360
LRCX Dec 18 2026 360.00 Call (LRCX261218C00360000)
option OPRA

EOD

Sep 29, 2026

24.50+13.953%(+3.00)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.0500	26.0500	23.2500	24.5000	+13.953%	26	963	0.000%
2026-09-28	21.5200	21.5200	18.1000	21.5000	+1.415%	20	973	+13.953%
2026-09-25	21.3500	21.3500	20.2500	21.2000	+16.484%	13	971	+15.566%
2026-09-24	17.3500	18.3500	16.5600	18.2000	-6.619%	111	970	+34.615%
2026-09-23	19.0000	19.5500	18.3000	19.4900	-1.316%	20	899	+25.705%
2026-09-22	17.6500	19.7500	17.6500	19.7500	+5.898%	19	887	+24.051%
2026-09-21	14.5500	18.6500	14.5500	18.6500	+56.723%	36	876	+31.367%
2026-09-18	11.1500	11.9700	11.1500	11.9000	+44.417%	35	871	+105.882%
2026-09-17	9.2500	9.2500	7.7500	8.2400	-1.905%	12	845	+197.330%
2026-09-16	10.0500	10.0500	8.2900	8.4000	-4.000%	20	836	+191.667%
2026-09-15	11.8500	11.8500	8.1000	8.7500	-18.605%	78	834	+180.000%
2026-09-14	12.0500	12.8400	10.7500	10.7500	-45.153%	70	813	+127.907%
2026-09-11	18.0300	20.2500	18.0300	19.6000	-1.259%	174	778	+25.000%
2026-09-10	19.9000	20.0500	19.7700	19.8500	-26.481%	14	754	+23.426%
2026-09-09	27.7500	27.8000	25.9000	27.0000	-9.244%	30	751	-9.259%
2026-09-08	29.6200	29.8000	29.6200	29.7500	+31.000%	24	740	-17.647%
2026-09-04	22.6000	22.8000	21.4500	22.7100	+44.558%	13	729	+7.882%
2026-09-03	14.6500	15.8100	14.6500	15.7100	+10.246%	22	729	+55.952%
2026-09-01	17.9200	17.9200	14.2500	14.2500	-40.000%	12	709	+71.930%
2026-08-28	28.2700	28.2700	23.7500	23.7500	-17.934%	6	721	+3.158%
2026-08-27	29.1200	30.1200	28.9400	28.9400	-1.026%	20	718	-15.342%
2026-08-26	29.2400	29.2400	29.2400	29.2400	+12.246%	2	716	-16.211%
2026-08-24	26.0500	26.0500	26.0500	26.0500	-3.447%	4	718	-5.950%
2026-08-21	27.0000	27.0000	26.9800	26.9800	-9.766%	5	722	-9.192%
2026-08-20	29.9000	29.9000	29.9000	29.9000	+5.282%	1	721	-18.060%
2026-08-19	32.0200	32.0200	28.4000	28.4000	-17.872%	21	721	-13.732%
2026-08-18	36.5000	36.5000	34.5800	34.5800	-25.634%	16	713	-29.150%
2026-08-17	45.6000	48.2500	45.6000	46.5000	-9.357%	14	716	-47.312%
2026-08-13	51.3000	51.3000	51.3000	51.3000	+21.998%	10	728	-52.242%
2026-08-12	42.2000	42.2000	42.0500	42.0500	+23.640%	2	728	-41.736%
2026-08-11	37.6200	37.6200	34.0100	34.0100	-6.822%	42	730	-27.962%
2026-08-10	36.5000	36.5000	36.5000	36.5000	-4.375%	1	762	-32.877%
2026-08-07	38.2700	38.3600	38.1700	38.1700	-6.948%	15	762	-35.813%
2026-08-06	43.7500	43.7500	41.0200	41.0200	-16.643%	5	752	-40.273%
2026-08-05	49.5700	49.5700	49.2100	49.2100	+4.814%	3	753	-50.213%
2026-08-04	46.9500	46.9500	46.9500	46.9500	+36.681%	1	752	-47.817%
2026-08-03	30.8600	34.3500	30.8600	34.3500	-28.138%	3	752	-28.675%
2026-07-31	47.8000	47.8000	47.8000	47.8000	+19.650%	1	752	-48.745%
2026-07-30	38.0000	39.9500	37.5000	39.9500	+52.772%	16	752	-38.673%
2026-07-29	23.5100	26.1500	23.5100	26.1500	-12.600%	7	748	-6.310%
2026-07-28	31.8900	31.8900	27.6600	29.9200	-19.462%	52	741	-18.115%
2026-07-27	36.1500	37.1500	35.4200	37.1500	-19.814%	38	717	-34.051%
2026-07-24	50.5000	50.5000	46.3300	46.3300	-17.120%	89	722	-47.118%
2026-07-23	55.9000	55.9000	55.9000	55.9000	-4.199%	2	652	-56.172%
2026-07-22	57.4200	58.3500	57.4200	58.3500	+9.167%	9	650	-58.012%
2026-07-20	58.0700	58.0700	53.4500	53.4500	-1.201%	16	650	-54.163%
2026-07-17	52.0000	54.1000	52.0000	54.1000	-5.337%	3	650	-54.713%
2026-07-16	59.7500	59.7500	57.1500	57.1500	-1.005%	2	647	-57.130%
2026-07-15	57.7300	57.7300	57.7300	57.7300	-18.460%	4	648	-57.561%
2026-07-14	70.8000	70.8000	70.8000	70.8000	+8.923%	1	648	-65.395%
2026-07-13	66.5500	66.5500	65.0000	65.0000	-14.921%	4	647	-62.308%
2026-07-10	74.3500	76.4000	74.3500	76.4000	-7.394%	3	650	-67.932%
2026-07-09	83.9100	89.2500	82.5000	82.5000	+23.818%	20	650	-70.303%
2026-07-08	68.3500	69.0000	66.6300	66.6300	+9.806%	6	664	-63.230%
2026-07-07	59.7500	60.6800	59.7500	60.6800	-22.325%	22	660	-59.624%
2026-07-06	85.4700	86.0000	78.1200	78.1200	+6.721%	19	638	-68.638%
2026-07-02	79.2000	79.2000	73.2000	73.2000	-24.962%	4	619	-66.530%
2026-07-01	105.0200	105.1500	97.5500	97.5500	-26.715%	16	619	-74.885%
2026-06-30	129.3600	133.1100	129.3600	133.1100	+14.899%	8	628	-81.594%
2026-06-29	117.8100	117.8100	115.8500	115.8500	+26.751%	13	625	-78.852%
2026-06-26	91.5500	91.5500	91.4000	91.4000	-8.828%	2	623	-73.195%
2026-06-25	100.2500	100.2500	100.2500	100.2500	+13.817%	2	623	-75.561%
2026-06-23	84.7200	88.0800	84.7200	88.0800	-14.568%	12	623	-72.184%
2026-06-22	103.1000	103.1000	103.1000	103.1000	+0.097%	1	613	-76.237%
2026-06-18	108.6500	108.6500	103.0000	103.0000	+9.365%	6	616	-76.214%
2026-06-17	94.1800	94.1800	94.1800	94.1800	+4.436%	1	616	-73.986%
2026-06-16	90.1800	90.1800	90.1800	90.1800	-5.541%	1	616	-72.832%
2026-06-15	95.4700	95.4700	95.4700	95.4700	+9.610%	1	616	-74.337%
2026-06-12	79.5000	88.7100	78.3400	87.1000	+7.345%	50	616	-71.871%
2026-06-11	73.2000	81.1400	73.2000	81.1400	+25.216%	26	625	-69.805%
2026-06-10	67.6900	67.9500	64.8000	64.8000	+20.312%	6	607	-62.191%
2026-06-09	52.7000	53.9300	46.9500	53.8600	-1.894%	19	606	-54.512%
2026-06-08	50.3500	55.7900	50.3500	54.9000	+16.437%	7	605	-55.373%
2026-06-05	47.1500	47.1500	47.1500	47.1500	-23.681%	1	601	-48.038%
2026-06-04	56.3500	61.7800	56.3500	61.7800	+6.775%	10	600	-60.343%
2026-06-02	57.5000	57.8600	57.5000	57.8600	+16.653%	6	604	-57.656%
2026-05-29	49.6000	49.6000	49.6000	49.6000	+2.163%	1	604	-50.605%
2026-05-28	48.5600	48.5600	48.5500	48.5500	+18.675%	3	604	-49.537%
2026-05-22	40.9100	40.9100	40.9100	40.9100	+61.317%	1	604	-40.112%
2026-05-19	27.9500	27.9500	25.3600	25.3600	-15.410%	3	604	-3.391%
2026-05-18	30.4700	31.6000	29.9800	29.9800	-9.780%	474	603	-18.279%
2026-05-15	33.2300	33.2400	33.2000	33.2300	-12.713%	6	603	-26.271%
2026-05-13	37.2000	38.0700	37.2000	38.0700	+23.805%	5	219	-35.645%
2026-05-12	30.8000	30.8000	30.7000	30.7500	-21.355%	12	220	-20.325%
2026-05-11	39.0000	39.1000	39.0000	39.1000	+15.852%	2	220	-37.340%
2026-05-07	35.2500	35.2500	33.7500	33.7500	-9.880%	4	222	-27.407%
2026-05-06	34.1000	37.4500	34.1000	37.4500	+30.261%	14	223	-34.579%
2026-05-05	27.2000	28.7500	27.2000	28.7500	+35.613%	3	230	-14.783%
2026-05-01	21.2000	21.5500	21.2000	21.2000	+7.778%	13	233	+15.566%
2026-04-30	19.6700	19.6700	19.6700	19.6700	-1.650%	1	233	+24.555%
2026-04-29	20.0000	20.0000	20.0000	20.0000	-9.091%	12	234	+22.500%
2026-04-27	22.2200	23.0200	22.0000	22.0000	-19.414%	49	242	+11.364%
2026-04-24	27.0000	27.3000	27.0000	27.3000	+10.437%	4	193	-10.256%
2026-04-22	24.1500	24.7200	24.1500	24.7200	-0.121%	3	194	-0.890%
2026-04-21	24.7500	24.7500	24.7500	24.7500	-3.017%	10	198	-1.010%
2026-04-16	25.5200	25.5200	25.5200	25.5200	+2.696%	1	198	-3.997%
2026-04-15	25.1500	25.5000	24.8500	24.8500	-15.332%	10	197	-1.408%
2026-04-14	28.4500	29.8000	28.2500	29.3500	+12.711%	24	199	-16.525%
2026-04-13	26.0800	26.1000	26.0400	26.0400	-2.399%	4	211	-5.914%
2026-04-10	26.2000	27.9000	26.0500	26.6800	+32.407%	6	211	-8.171%
2026-04-08	19.9700	20.3500	19.9700	20.1500	+81.532%	64	212	+21.588%
2026-03-31	11.1500	11.1500	11.1000	11.1000	-7.035%	2	155	+120.721%
2026-03-27	12.8500	12.8500	11.9400	11.9400	-26.972%	38	153	+105.193%
2026-03-20	16.2500	16.3500	16.2500	16.3500	+4.207%	2	142	+49.847%
2026-03-18	15.6500	15.6900	15.6500	15.6900	+11.277%	30	141	+56.150%
2026-03-13	13.5500	14.1000	13.5500	14.1000	-11.321%	17	112	+73.759%
2026-03-04	15.9000	15.9000	15.9000	15.9000	+8.532%	101	102	+54.088%
2026-02-05	14.6500	14.6500	14.6500	14.6500	-32.952%	1	103	+67.235%
2026-02-02	21.8500	21.8500	21.8500	21.8500	-5.000%	2	103	+12.128%
2026-01-30	22.3000	23.0000	22.3000	23.0000	0.000%	101	101	+6.522%