Dark

LRCX20261218C370
LRCX Dec 18 2026 370.00 Call (LRCX261218C00370000)
option OPRA

EOD

Sep 29, 2026

23.05+36.876%(+6.21)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.4500	23.0500	21.2100	23.0500	+36.876%	7	1,202	0.000%
2026-09-28	16.0500	16.8400	15.6200	16.8400	-14.082%	4	1,201	+36.876%
2026-09-25	18.0500	19.6000	18.0500	19.6000	+22.884%	5	1,199	+17.602%
2026-09-24	14.2000	16.0500	14.2000	15.9500	-7.803%	11	1,200	+44.514%
2026-09-23	14.9500	17.3000	14.9500	17.3000	+0.465%	21	1,194	+33.237%
2026-09-22	15.5600	17.3500	15.1000	17.2200	+4.745%	25	1,195	+33.856%
2026-09-21	12.7400	16.4400	12.7400	16.4400	+51.521%	25	1,201	+40.207%
2026-09-18	8.7500	10.8500	8.7500	10.8500	+63.158%	58	1,198	+112.442%
2026-09-17	8.1000	8.1000	6.6500	6.6500	-9.524%	62	1,157	+246.617%
2026-09-16	8.5300	8.6300	7.3500	7.3500	-0.407%	57	1,183	+213.605%
2026-09-15	9.6500	9.6500	7.0000	7.3800	-19.344%	105	1,203	+212.331%
2026-09-14	11.0100	11.0100	9.1500	9.1500	-47.564%	133	1,134	+151.913%
2026-09-11	16.0000	17.9000	16.0000	17.4500	+1.749%	72	1,099	+32.092%
2026-09-10	19.0000	19.0000	17.1500	17.1500	-25.758%	35	1,106	+34.402%
2026-09-09	23.9000	24.0400	22.9900	23.1000	-14.126%	12	1,110	-0.216%
2026-09-08	26.2800	26.9000	26.1000	26.9000	+27.791%	9	1,112	-14.312%
2026-09-04	18.3100	21.0500	18.2500	21.0500	+52.647%	26	1,123	+9.501%
2026-09-03	12.7000	13.9500	12.7000	13.7900	+4.867%	73	1,123	+67.150%
2026-09-02	13.0300	13.1500	12.6500	13.1500	-1.792%	53	1,067	+75.285%
2026-09-01	14.9000	14.9000	13.3800	13.3900	-27.030%	4	1,036	+72.143%
2026-08-31	18.3500	18.3500	18.3500	18.3500	-29.613%	34	1,039	+25.613%
2026-08-27	26.9300	26.9300	26.0700	26.0700	-0.420%	3	1,039	-11.584%
2026-08-26	26.5500	26.5500	26.1800	26.1800	+3.478%	8	1,038	-11.956%
2026-08-25	25.3000	25.3000	25.3000	25.3000	+10.480%	1	1,035	-8.893%
2026-08-24	23.2800	23.2800	22.9000	22.9000	-14.232%	9	1,034	+0.655%
2026-08-21	26.7000	26.7000	26.7000	26.7000	-1.657%	1	1,031	-13.670%
2026-08-20	27.1500	27.1500	27.1500	27.1500	+0.742%	1	1,032	-15.101%
2026-08-19	27.2100	27.2100	26.9500	26.9500	-21.176%	3	1,032	-14.471%
2026-08-18	33.6800	34.5700	31.4500	34.1900	-18.127%	49	1,032	-32.583%
2026-08-17	41.5000	42.1000	41.5000	41.7600	+5.057%	6	1,019	-44.804%
2026-08-14	39.7500	39.7500	39.7500	39.7500	-14.147%	1	1,019	-42.013%
2026-08-13	43.1500	46.3300	43.1500	46.3000	+22.293%	4	1,021	-50.216%
2026-08-12	36.0000	39.1000	36.0000	37.8600	+6.408%	51	1,021	-39.118%
2026-08-07	35.1000	35.5800	35.1000	35.5800	-23.104%	8	995	-35.216%
2026-08-05	46.6500	46.6500	46.2700	46.2700	+4.447%	3	992	-50.184%
2026-08-04	43.6100	44.3000	43.6100	44.3000	+37.877%	7	990	-47.968%
2026-08-03	32.1300	32.1300	32.1300	32.1300	-15.447%	1	985	-28.260%
2026-07-31	38.0000	39.2500	37.9800	38.0000	+7.042%	15	986	-39.342%
2026-07-30	41.5000	41.5000	35.3500	35.5000	+61.217%	12	986	-35.070%
2026-07-29	26.0300	26.2400	22.0200	22.0200	-36.542%	12	982	+4.678%
2026-07-27	37.8500	37.8500	34.1400	34.7000	-22.197%	6	976	-33.573%
2026-07-24	49.8500	49.9000	44.6000	44.6000	-15.770%	35	975	-48.318%
2026-07-23	52.8000	52.9500	52.8000	52.9500	-3.867%	8	981	-56.468%
2026-07-22	54.6000	55.0800	54.5000	55.0800	-2.167%	29	980	-58.152%
2026-07-21	56.3000	56.3000	56.3000	56.3000	+16.684%	1	967	-59.059%
2026-07-20	50.7100	51.0000	48.2500	48.2500	-4.550%	26	966	-52.228%
2026-07-17	50.0000	54.6500	50.0000	50.5500	-5.195%	31	978	-54.402%
2026-07-16	55.5500	55.6800	53.2700	53.3200	-13.861%	12	974	-56.770%
2026-07-15	61.9000	61.9000	61.9000	61.9000	-13.220%	5	971	-62.763%
2026-07-10	71.3800	71.3800	71.3200	71.3300	-9.353%	19	971	-67.685%
2026-07-09	78.6900	78.6900	78.6900	78.6900	+2.595%	1	989	-70.708%
2026-07-06	82.2500	82.2500	76.7000	76.7000	+2.267%	12	989	-69.948%
2026-07-02	80.5500	80.5500	75.0000	75.0000	-20.844%	4	986	-69.267%
2026-07-01	106.7200	106.7200	94.7500	94.7500	-24.200%	3	986	-75.673%
2026-06-30	125.0000	125.0000	125.0000	125.0000	+12.562%	1	986	-81.560%
2026-06-29	113.2500	113.2500	111.0500	111.0500	+24.916%	3	987	-79.244%
2026-06-26	88.9000	88.9000	88.9000	88.9000	-11.109%	2	989	-74.072%
2026-06-25	87.7700	100.0100	87.0300	100.0100	+23.211%	9	989	-76.952%
2026-06-24	79.3000	81.1700	79.3000	81.1700	+0.210%	7	992	-71.603%
2026-06-23	83.4500	84.5300	79.7000	81.0000	-14.773%	23	991	-71.543%
2026-06-18	101.3700	103.0000	95.0400	95.0400	-0.482%	8	994	-75.747%
2026-06-17	97.2500	97.5100	95.5000	95.5000	+20.065%	10	994	-75.864%
2026-06-16	85.9700	85.9700	79.5400	79.5400	-15.527%	6	994	-71.021%
2026-06-15	92.0000	94.1600	89.9000	94.1600	+16.290%	51	992	-75.520%
2026-06-12	74.4400	85.5000	74.4400	80.9700	+12.458%	26	992	-71.533%
2026-06-11	65.0000	74.0000	65.0000	72.0000	+36.571%	32	978	-67.986%
2026-06-09	64.0500	64.1500	52.7200	52.7200	+4.895%	10	953	-56.278%
2026-06-08	52.4000	52.4000	50.2600	50.2600	+14.959%	2	957	-54.138%
2026-06-05	43.7200	43.7200	43.7200	43.7200	-17.897%	1	958	-47.278%
2026-06-04	53.2500	53.2500	53.2500	53.2500	-13.835%	1	958	-56.714%
2026-06-03	56.2500	61.8000	56.2500	61.8000	+15.471%	7	958	-62.702%
2026-06-02	53.1000	54.3000	53.1000	53.5200	+20.135%	17	958	-56.932%
2026-06-01	44.5500	44.5500	44.5500	44.5500	-4.808%	1	955	-48.260%
2026-05-29	46.8000	46.8000	46.8000	46.8000	+2.027%	1	956	-50.748%
2026-05-28	46.0500	46.0500	45.8700	45.8700	+12.564%	3	956	-49.749%
2026-05-22	40.7500	40.7500	40.7500	40.7500	+7.293%	1	955	-43.436%
2026-05-21	36.3000	37.9800	35.8800	37.9800	+17.950%	11	956	-39.310%
2026-05-20	32.2000	32.2000	32.2000	32.2000	+25.049%	1	956	-28.416%
2026-05-19	26.0500	26.1500	22.9500	25.7500	-2.091%	95	943	-10.485%
2026-05-18	26.3000	26.3000	26.3000	26.3000	-13.201%	5	943	-12.357%
2026-05-15	33.5500	33.5500	30.3000	30.3000	-11.065%	102	943	-23.927%
2026-05-13	34.0700	34.0700	34.0700	34.0700	+13.567%	4	974	-32.345%
2026-05-12	30.0000	30.0000	30.0000	30.0000	-17.469%	5	970	-23.167%
2026-05-11	36.6500	36.6500	36.3500	36.3500	+12.539%	21	970	-36.589%
2026-05-07	31.9400	32.3000	31.9400	32.3000	-7.582%	2	963	-28.638%
2026-05-06	34.9500	35.0000	34.3300	34.9500	+42.653%	21	963	-34.049%
2026-05-05	24.5000	24.5000	24.4000	24.5000	+18.644%	127	965	-5.918%
2026-05-01	19.5000	20.6500	19.4500	20.6500	+3.926%	4	851	+11.622%
2026-04-30	19.8700	20.5500	19.8500	19.8700	+5.467%	14	851	+16.004%
2026-04-28	18.0000	19.2600	18.0000	18.8400	-24.185%	6	851	+22.346%
2026-04-24	24.8500	24.8500	24.8500	24.8500	+8.279%	4	851	-7.243%
2026-04-22	22.9500	22.9500	22.9500	22.9500	+1.819%	1	853	+0.436%
2026-04-21	22.4600	22.5400	22.4600	22.5400	-3.469%	2	854	+2.263%
2026-04-20	23.3500	23.3500	23.3500	23.3500	-12.547%	1	854	-1.285%
2026-04-14	27.0000	27.0000	26.7000	26.7000	+4.953%	2	854	-13.670%
2026-04-13	23.7000	25.4400	23.6500	25.4400	-0.508%	6	856	-9.395%
2026-04-10	24.0000	26.4400	24.0000	25.5700	+16.227%	7	855	-9.855%
2026-04-09	21.9000	22.0000	21.8000	22.0000	+17.021%	9	855	+4.773%
2026-04-08	16.2500	18.8000	16.2500	18.8000	+49.801%	63	851	+22.606%
2026-04-06	12.5500	12.5500	12.5500	12.5500	-7.721%	1	848	+83.665%
2026-04-01	13.1000	13.6000	13.0200	13.6000	+27.580%	24	848	+69.485%
2026-03-31	9.9000	10.6600	9.7000	10.6600	+15.870%	13	844	+116.229%
2026-03-30	9.2000	9.2500	9.2000	9.2000	-47.429%	3	834	+150.543%
2026-03-25	17.5000	17.5000	17.5000	17.5000	-0.285%	2	834	+31.714%
2026-03-24	17.3000	18.0000	17.3000	17.5500	+1.445%	3	833	+31.339%
2026-03-23	17.3000	17.3000	17.3000	17.3000	+16.892%	1	831	+33.237%
2026-03-20	15.1500	15.1500	14.8000	14.8000	+4.372%	31	830	+55.743%
2026-03-19	14.1800	14.1800	14.1800	14.1800	-5.467%	5	821	+62.553%
2026-03-18	15.0000	15.0000	15.0000	15.0000	+16.279%	2	821	+53.667%
2026-03-17	12.9000	12.9000	12.9000	12.9000	+0.781%	750	819	+78.682%
2026-03-16	13.0500	13.0500	12.8000	12.8000	+1.587%	8	86	+80.078%
2026-03-13	12.9500	12.9500	12.6000	12.6000	+4.564%	4	86	+82.937%
2026-03-12	12.0500	12.0500	12.0500	12.0500	-9.262%	1	86	+91.286%
2026-03-10	12.3900	13.2800	12.3900	13.2800	+22.622%	8	86	+73.569%
2026-03-09	10.4500	10.8400	10.4500	10.8300	-9.296%	11	82	+112.835%
2026-03-05	13.0000	13.3900	11.9400	11.9400	-17.370%	3	76	+93.049%
2026-03-04	14.6500	14.6500	14.4500	14.4500	+2.120%	2	75	+59.516%
2026-03-03	13.9500	14.1500	13.9500	14.1500	-16.322%	2	76	+62.898%
2026-03-02	17.5000	17.5000	16.9000	16.9100	-27.112%	34	74	+36.310%
2026-02-25	23.1000	23.8500	23.1000	23.2000	+20.833%	3	59	-0.647%
2026-02-19	19.1000	19.2000	18.9400	19.2000	-12.846%	7	59	+20.052%
2026-02-18	21.8000	22.0300	21.8000	22.0300	+6.890%	2	53	+4.630%
2026-02-17	18.2000	20.6100	18.2000	20.6100	+8.189%	9	52	+11.839%
2026-02-13	20.2800	21.4000	19.0500	19.0500	-5.553%	9	36	+20.997%
2026-02-12	19.5000	20.1700	18.8500	20.1700	+4.834%	13	36	+14.279%
2026-02-11	18.0000	19.2400	18.0000	19.2400	+13.846%	7	30	+19.802%
2026-02-09	16.9000	16.9000	16.9000	16.9000	+2.053%	10	25	+36.391%
2026-02-06	16.5600	16.5600	16.5600	16.5600	+27.385%	1	15	+39.191%
2026-02-05	13.0000	13.0000	13.0000	13.0000	-33.775%	9	14	+77.308%
2026-01-30	19.6300	19.6300	19.6300	19.6300	0.000%	5	5	+17.422%