Dark

LRCX20261218C380
LRCX Dec 18 2026 380.00 Call (LRCX261218C00380000)
option OPRA

EOD

Sep 29, 2026

19.47+20.557%(+3.32)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.2000	20.2000	19.4700	19.4700	+20.557%	37	631	0.000%
2026-09-28	15.9300	16.1600	15.9300	16.1500	-5.279%	3	628	+20.557%
2026-09-25	15.8500	17.1500	14.5000	17.0500	+21.352%	12	626	+14.194%
2026-09-24	14.1000	14.1500	14.0500	14.0500	-9.061%	6	633	+38.577%
2026-09-23	13.5000	15.4500	13.5000	15.4500	-2.524%	6	634	+26.019%
2026-09-22	15.0000	15.8500	15.0000	15.8500	+10.684%	3	634	+22.839%
2026-09-21	10.6500	14.7900	10.6500	14.3200	+49.791%	50	632	+35.964%
2026-09-18	7.8500	9.5600	7.8500	9.5600	+53.205%	65	586	+103.661%
2026-09-17	6.2000	6.2400	6.0000	6.2400	-15.676%	22	548	+212.019%
2026-09-16	7.4000	7.4000	6.4500	7.4000	+16.535%	9	530	+163.108%
2026-09-15	6.6000	6.6000	6.3500	6.3500	-23.494%	16	531	+206.614%
2026-09-14	9.5800	9.7500	8.3000	8.3000	-42.798%	82	535	+134.578%
2026-09-11	15.4000	15.6000	14.0000	14.5100	-8.339%	11	533	+34.183%
2026-09-10	14.7000	15.8300	14.7000	15.8300	-26.200%	20	529	+22.994%
2026-09-09	21.1000	21.6000	21.1000	21.4500	-10.885%	57	509	-9.231%
2026-09-08	23.1000	24.0700	23.0000	24.0700	+30.108%	292	519	-19.111%
2026-09-04	17.6900	18.5000	17.6900	18.5000	+46.942%	4	258	+5.243%
2026-09-03	11.3000	12.5900	11.3000	12.5900	+11.416%	29	258	+54.647%
2026-09-02	11.9000	11.9500	11.1500	11.3000	-9.600%	9	259	+72.301%
2026-09-01	14.9500	14.9500	12.0100	12.5000	-20.230%	10	261	+55.760%
2026-08-31	16.8800	16.8800	15.4500	15.6700	-12.896%	14	266	+24.250%
2026-08-28	19.1500	19.1500	17.9900	17.9900	-25.042%	18	260	+8.227%
2026-08-27	25.2900	25.2900	24.0000	24.0000	+6.667%	3	264	-18.875%
2026-08-26	22.5000	22.5000	22.5000	22.5000	-3.475%	1	264	-13.467%
2026-08-25	25.2400	25.2400	23.0300	23.3100	+1.835%	3	264	-16.474%
2026-08-24	20.6600	23.6500	20.6600	22.8900	-6.951%	21	266	-14.941%
2026-08-20	24.6000	24.6000	24.6000	24.6000	+6.957%	1	267	-20.854%
2026-08-19	28.0200	28.0200	23.0000	23.0000	-26.611%	3	267	-15.348%
2026-08-18	31.6000	32.0000	29.2500	31.3400	-18.913%	16	267	-37.875%
2026-08-17	36.2200	38.6500	36.2200	38.6500	+11.159%	4	266	-49.625%
2026-08-14	33.9600	34.7700	33.9300	34.7700	-13.829%	5	266	-44.003%
2026-08-13	38.0000	40.3500	38.0000	40.3500	+14.403%	4	263	-51.747%
2026-08-12	35.1000	35.2700	34.9800	35.2700	+21.579%	57	263	-44.797%
2026-08-11	29.0100	29.0100	29.0100	29.0100	-16.277%	2	209	-32.885%
2026-08-07	34.6500	34.6500	34.6500	34.6500	0.000%	1	209	-43.810%
2026-08-06	34.7000	34.7000	34.6500	34.6500	-10.994%	5	209	-43.810%
2026-08-05	39.4000	39.4000	38.9300	38.9300	+34.149%	3	204	-49.987%
2026-08-03	29.0200	29.0200	29.0200	29.0200	-16.896%	1	202	-32.908%
2026-07-31	34.9200	34.9200	34.9200	34.9200	-12.700%	2	202	-44.244%
2026-07-30	40.0000	40.0000	40.0000	40.0000	+95.695%	2	202	-51.325%
2026-07-29	22.4300	22.4300	20.4400	20.4400	-20.529%	15	202	-4.746%
2026-07-28	25.9000	25.9000	24.0000	25.7200	-27.733%	11	204	-24.300%
2026-07-27	41.6500	42.3500	31.9300	35.5900	-12.448%	21	207	-45.294%
2026-07-24	48.2800	48.2800	40.6500	40.6500	-17.879%	4	210	-52.103%
2026-07-23	50.1500	50.1500	49.5000	49.5000	-4.514%	6	210	-60.667%
2026-07-22	51.6500	51.8500	51.4000	51.8400	+8.793%	68	211	-62.442%
2026-07-20	44.4500	47.6500	44.4500	47.6500	-1.141%	2	182	-59.140%
2026-07-17	41.7700	51.2400	41.7700	48.2000	-6.226%	19	180	-59.606%
2026-07-16	52.5000	53.5800	51.4000	51.4000	-8.132%	23	180	-62.121%
2026-07-15	55.9500	55.9500	55.9500	55.9500	+1.175%	4	176	-65.201%
2026-07-13	55.0000	55.3000	55.0000	55.3000	-19.458%	2	180	-64.792%
2026-07-10	68.6600	68.6600	68.6600	68.6600	-11.974%	1	178	-71.643%
2026-07-09	78.0000	78.0000	78.0000	78.0000	+36.316%	1	177	-75.038%
2026-07-08	62.0700	62.0700	57.2200	57.2200	+3.192%	2	176	-65.973%
2026-07-07	55.2900	57.2700	52.5000	55.4500	-20.216%	14	177	-64.887%
2026-07-02	83.2500	83.2500	69.5000	69.5000	-22.346%	48	175	-71.986%
2026-07-01	105.1000	105.2000	87.5500	89.5000	-28.400%	14	175	-78.246%
2026-06-30	120.7000	125.0000	117.1200	125.0000	+18.338%	12	179	-84.424%
2026-06-29	90.9400	107.6800	85.5000	105.6300	+25.006%	9	178	-81.568%
2026-06-26	88.1000	90.0000	83.1500	84.5000	-12.887%	51	180	-76.959%
2026-06-25	89.7600	97.0000	81.0400	97.0000	+23.677%	18	189	-79.928%
2026-06-24	75.8500	80.5000	71.8000	78.4300	+0.358%	40	202	-75.175%
2026-06-23	76.1000	80.1000	75.5000	78.1500	-19.433%	38	228	-75.086%
2026-06-22	94.7300	97.9000	94.7300	97.0000	+6.593%	4	217	-79.928%
2026-06-18	94.0000	99.0000	89.2500	91.0000	+12.276%	19	237	-78.604%
2026-06-17	83.3500	93.8500	79.3000	81.0500	+6.926%	33	237	-75.978%
2026-06-16	87.1500	87.1500	75.3400	75.8000	-14.592%	242	237	-74.314%
2026-06-15	86.7000	89.7200	86.7000	88.7500	+12.698%	19	91	-78.062%
2026-06-12	71.5000	79.7000	71.5000	78.7500	+14.097%	16	88	-75.276%
2026-06-11	65.6500	69.0200	65.6500	69.0200	+37.217%	6	87	-71.791%
2026-06-10	59.8000	59.8000	50.3000	50.3000	+21.205%	12	90	-61.292%
2026-06-09	60.4500	61.8100	41.5000	41.5000	-11.325%	32	91	-53.084%
2026-06-08	44.6500	49.5900	44.4000	46.8000	+18.182%	23	97	-58.397%
2026-06-05	39.6000	39.6000	39.6000	39.6000	-19.594%	3	88	-50.833%
2026-06-04	49.2500	49.2500	49.2500	49.2500	-14.079%	10	88	-60.467%
2026-06-03	57.3200	57.3200	57.3200	57.3200	+12.063%	1	88	-66.033%
2026-06-02	48.2000	52.1100	48.2000	51.1500	+14.123%	38	87	-61.935%
2026-05-29	44.8200	44.8200	44.8200	44.8200	+0.606%	1	60	-56.560%
2026-05-26	40.5000	44.7600	40.5000	44.5500	+109.057%	13	59	-56.296%
2026-05-19	21.2500	21.3500	21.2500	21.3100	-12.664%	6	48	-8.634%
2026-05-18	24.4000	24.4000	24.4000	24.4000	-16.065%	1	49	-20.205%
2026-05-15	29.0700	29.0700	29.0700	29.0700	-16.345%	3	49	-33.024%
2026-05-14	34.4500	34.7500	34.4500	34.7500	+5.559%	6	50	-43.971%
2026-05-13	30.7500	32.9200	30.7500	32.9200	-2.747%	45	21	-40.857%
2026-05-11	33.8000	33.8500	33.6000	33.8500	+1.805%	4	21	-42.482%
2026-05-08	30.8000	33.2500	30.8000	33.2500	+7.780%	4	23	-41.444%
2026-05-07	30.5500	30.8500	30.5500	30.8500	-6.543%	3	24	-36.888%
2026-05-06	32.9300	33.0100	32.1200	33.0100	+46.711%	23	27	-41.018%
2026-05-05	22.4000	22.5000	22.4000	22.5000	+26.050%	6	18	-13.467%
2026-05-01	17.6500	18.1000	17.6000	17.8500	+9.509%	13	9	+9.076%
2026-04-29	16.3000	16.3000	16.3000	16.3000	-21.256%	2	9	+19.448%
2026-04-22	20.7000	20.7000	20.7000	20.7000	-3.944%	1	8	-5.942%
2026-04-20	21.5500	21.5500	21.5500	21.5500	0.000%	1	8	-9.652%
2026-04-15	22.5000	22.5000	21.5500	21.5500	-0.691%	6	7	-9.652%
2026-04-13	21.8500	21.8500	21.7000	21.7000	0.000%	6	3	-10.276%