Dark

LRCX20261218C390
LRCX Dec 18 2026 390.00 Call (LRCX261218C00390000)
option OPRA

EOD

Sep 29, 2026

16.90+18.596%(+2.65)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.4000	17.5900	16.9000	16.9000	+18.596%	36	382	0.000%
2026-09-28	12.3000	14.4300	12.3000	14.2500	-1.724%	19	349	+18.596%
2026-09-25	14.5000	14.5000	14.5000	14.5000	+17.886%	1	341	+16.552%
2026-09-24	11.1000	12.5000	11.1000	12.3000	-6.464%	55	340	+37.398%
2026-09-23	13.3000	13.3500	13.1500	13.1500	-2.952%	45	327	+28.517%
2026-09-22	12.2000	13.5500	12.2000	13.5500	+2.341%	2	282	+24.723%
2026-09-21	10.0000	13.3000	7.9500	13.2400	+60.680%	74	281	+27.644%
2026-09-18	6.5000	8.2400	6.5000	8.2400	+45.841%	9	237	+105.097%
2026-09-17	5.8500	5.8500	5.6500	5.6500	-5.833%	2	238	+199.115%
2026-09-16	6.0000	6.0000	6.0000	6.0000	+9.091%	2	238	+181.667%
2026-09-15	5.8500	5.8500	5.5000	5.5000	-29.936%	3	238	+207.273%
2026-09-14	8.2000	8.2000	7.3000	7.8500	-40.530%	54	236	+115.287%
2026-09-11	12.8000	13.9500	12.8000	13.2000	-9.153%	13	234	+28.030%
2026-09-10	14.5300	14.5300	14.5300	14.5300	-32.103%	1	230	+16.311%
2026-09-08	19.3900	21.9500	19.3900	21.4000	+37.004%	9	229	-21.028%
2026-09-04	14.7900	16.1000	14.6500	15.6200	+44.630%	17	228	+8.195%
2026-09-03	10.0500	10.8000	10.0000	10.8000	+6.404%	48	228	+56.481%
2026-09-02	10.1500	10.2000	10.1500	10.1500	-4.426%	12	194	+66.502%
2026-09-01	11.7000	11.7000	10.6200	10.6200	-27.509%	4	200	+59.134%
2026-08-31	15.8500	15.8500	14.6500	14.6500	-25.064%	3	201	+15.358%
2026-08-28	19.3500	19.5500	19.3500	19.5500	-13.304%	14	202	-13.555%
2026-08-27	22.5500	22.5500	22.5500	22.5500	+4.640%	1	201	-25.055%
2026-08-26	21.4500	21.5500	21.4500	21.5500	+1.747%	2	201	-21.578%
2026-08-25	21.1800	21.1800	21.1800	21.1800	+5.900%	5	201	-20.208%
2026-08-24	18.0000	20.0000	18.0000	20.0000	-7.621%	2	201	-15.500%
2026-08-20	21.5000	21.6500	20.7500	21.6500	-0.460%	15	200	-21.940%
2026-08-19	21.9500	21.9500	21.5900	21.7500	-45.338%	4	189	-22.299%
2026-08-13	32.6500	39.7900	32.6500	39.7900	+23.418%	11	182	-57.527%
2026-08-12	32.0000	32.2400	32.0000	32.2400	+22.586%	3	182	-47.581%
2026-08-11	29.8000	29.8000	26.3000	26.3000	-13.401%	6	182	-35.741%
2026-08-07	30.3700	30.3700	30.3700	30.3700	-16.566%	1	183	-44.353%
2026-08-05	36.5000	36.5000	36.3500	36.4000	-8.312%	6	184	-53.571%
2026-08-04	39.7000	39.7000	39.7000	39.7000	+49.529%	4	184	-57.431%
2026-08-03	24.8000	26.5500	24.8000	26.5500	-14.355%	3	184	-36.347%
2026-07-31	31.0000	31.0000	31.0000	31.0000	-3.125%	86	184	-45.484%
2026-07-30	32.0500	32.0500	32.0000	32.0000	+66.667%	4	130	-47.188%
2026-07-29	19.2000	19.2000	19.2000	19.2000	-16.522%	9	127	-11.979%
2026-07-28	23.9800	23.9800	23.0000	23.0000	-23.841%	7	123	-26.522%
2026-07-27	33.0000	33.0000	30.2000	30.2000	-27.229%	18	123	-44.040%
2026-07-24	45.0000	45.0000	41.5000	41.5000	-10.560%	4	129	-59.277%
2026-07-23	49.4200	49.4500	46.4000	46.4000	-5.054%	28	127	-63.578%
2026-07-22	46.1500	49.0200	46.1500	48.8700	-0.468%	14	105	-65.418%
2026-07-21	49.1000	49.1000	49.1000	49.1000	+8.990%	9	104	-65.580%
2026-07-20	45.0500	45.0500	45.0500	45.0500	-1.314%	1	96	-62.486%
2026-07-17	41.4100	48.4500	41.4100	45.6500	-6.970%	5	95	-62.979%
2026-07-16	49.8000	51.5400	49.0700	49.0700	-9.715%	21	94	-65.559%
2026-07-15	62.9600	62.9600	48.5600	54.3500	-11.222%	9	109	-68.905%
2026-07-14	61.6700	61.6700	61.2200	61.2200	+17.167%	3	109	-72.395%
2026-07-13	55.2000	55.2000	52.2500	52.2500	-24.000%	35	109	-67.656%
2026-07-09	74.0500	76.0900	68.7500	68.7500	+22.878%	8	98	-75.418%
2026-07-08	53.8300	55.9900	53.8300	55.9500	+9.598%	3	92	-69.794%
2026-07-07	52.3000	53.4900	51.0500	51.0500	-28.949%	17	91	-66.895%
2026-07-06	71.0500	71.8500	71.0500	71.8500	+8.666%	3	89	-76.479%
2026-07-02	82.6600	82.6600	66.1200	66.1200	-21.004%	47	83	-74.440%
2026-07-01	92.0000	92.0000	83.6000	83.7000	-18.619%	12	83	-79.809%
2026-06-29	89.5000	103.8600	89.5000	102.8500	+30.190%	12	78	-83.568%
2026-06-26	79.0000	79.0000	79.0000	79.0000	-5.536%	1	67	-78.608%
2026-06-25	86.4000	86.4000	83.6300	83.6300	+14.295%	3	67	-79.792%
2026-06-24	73.1700	73.1700	73.1700	73.1700	-1.455%	1	70	-76.903%
2026-06-23	76.2400	76.2400	74.2500	74.2500	-18.137%	2	70	-77.239%
2026-06-18	91.3000	93.6000	90.7000	90.7000	+18.951%	16	64	-81.367%
2026-06-17	85.3500	89.3900	76.2500	76.2500	+5.903%	10	64	-77.836%
2026-06-16	84.9000	84.9000	72.0000	72.0000	-15.374%	6	64	-76.528%
2026-06-15	83.5500	85.0800	82.6500	85.0800	+12.913%	12	68	-80.136%
2026-06-12	67.6000	75.3500	67.4000	75.3500	+21.473%	17	73	-77.571%
2026-06-11	61.6200	62.0300	61.6200	62.0300	+19.403%	8	72	-72.755%
2026-06-10	58.4300	58.4300	51.9500	51.9500	+16.899%	32	71	-67.469%
2026-06-09	54.5300	58.8000	44.4400	44.4400	+5.936%	67	65	-61.971%
2026-06-08	41.9500	41.9500	41.9500	41.9500	-17.421%	6	57	-59.714%
2026-06-04	51.0000	51.0000	50.8000	50.8000	-6.013%	2	57	-66.732%
2026-06-03	51.8000	54.1500	51.8000	54.0500	+13.336%	3	58	-68.733%
2026-06-02	48.2000	48.2000	47.6900	47.6900	+24.712%	8	58	-64.563%
2026-05-28	38.2400	38.2400	38.2400	38.2400	+8.023%	5	52	-55.805%
2026-05-22	35.2800	35.4000	35.2800	35.4000	+62.385%	2	47	-52.260%
2026-05-19	20.8500	22.4600	20.8500	21.8000	-9.544%	6	47	-22.477%
2026-05-18	24.1000	24.2000	24.1000	24.1000	-11.462%	23	49	-29.876%
2026-05-15	27.4400	27.4400	27.2200	27.2200	-11.767%	10	49	-37.913%
2026-05-13	30.8500	30.8500	30.8500	30.8500	+21.696%	1	73	-45.219%
2026-05-12	24.6500	25.3500	24.4500	25.3500	-17.828%	40	51	-33.333%
2026-05-08	30.8500	30.8500	30.8500	30.8500	+2.492%	1	51	-45.219%
2026-05-06	30.1000	30.1000	30.1000	30.1000	+33.778%	5	51	-43.854%
2026-05-05	20.0000	22.5000	20.0000	22.5000	+4.651%	17	51	-24.889%
2026-04-24	22.0000	22.0000	21.5000	21.5000	+26.471%	4	51	-21.395%
2026-04-23	18.0000	18.0000	17.0000	17.0000	-15.423%	11	50	-0.588%
2026-04-22	19.5000	20.1000	18.8000	20.1000	-3.874%	5	49	-15.920%
2026-04-16	20.6100	20.9100	20.6100	20.9100	+6.957%	2	47	-19.177%
2026-04-15	19.9500	19.9500	19.1000	19.5500	-16.809%	37	46	-13.555%
2026-04-14	22.1000	23.5000	22.1000	23.5000	+11.905%	14	15	-28.085%
2026-04-13	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	-19.524%