Dark

LRCX20261218C400
LRCX Dec 18 2026 400.00 Call (LRCX261218C00400000)
option OPRA

EOD

Sep 29, 2026

15.50+23.016%(+2.90)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.7000	15.8100	14.1500	15.5000	+23.016%	68	1,023	0.000%
2026-09-28	12.9500	12.9500	11.9500	12.6000	-6.040%	26	986	+23.016%
2026-09-25	11.9500	13.5000	11.9500	13.4100	+22.242%	19	963	+15.585%
2026-09-24	10.0000	10.9700	10.0000	10.9700	-7.815%	137	959	+41.294%
2026-09-23	10.8200	11.9000	10.7900	11.9000	-0.168%	10	859	+30.252%
2026-09-22	11.2000	12.0000	10.5000	11.9200	+6.239%	6	851	+30.034%
2026-09-21	8.0000	11.6200	8.0000	11.2200	+51.827%	144	847	+38.146%
2026-09-18	5.8500	7.3900	5.5000	7.3900	+61.354%	29	795	+109.743%
2026-09-17	4.5000	4.5800	4.5000	4.5800	-4.384%	4	779	+238.428%
2026-09-16	6.5500	6.5500	4.7900	4.7900	-2.245%	3	777	+223.591%
2026-09-15	4.9000	4.9000	4.9000	4.9000	-22.591%	1	778	+216.327%
2026-09-14	7.5000	7.6000	6.3300	6.3300	-46.807%	48	778	+144.866%
2026-09-11	11.7500	12.3500	11.0000	11.9000	-3.015%	27	770	+30.252%
2026-09-10	14.0700	14.0700	12.1000	12.2700	-29.685%	29	749	+26.324%
2026-09-09	19.0000	19.0500	17.0000	17.4500	-11.869%	90	749	-11.175%
2026-09-08	17.2400	20.3500	17.2400	19.8000	+37.979%	23	762	-21.717%
2026-09-04	12.3500	14.5000	12.3500	14.3500	+63.068%	20	747	+8.014%
2026-09-03	7.6200	9.0000	7.6200	8.8000	+1.149%	32	747	+76.136%
2026-09-02	9.0000	9.2300	8.7000	8.7000	-10.309%	27	724	+78.161%
2026-09-01	9.3000	10.4500	9.3000	9.7000	-25.097%	12	743	+59.794%
2026-08-31	14.0000	14.0000	12.9500	12.9500	-8.803%	5	744	+19.691%
2026-08-28	17.6800	17.6800	14.2000	14.2000	-29.000%	6	744	+9.155%
2026-08-27	19.5000	20.0000	18.7000	20.0000	+2.407%	12	742	-22.500%
2026-08-26	19.6000	19.6000	18.9900	19.5300	-1.364%	5	736	-20.635%
2026-08-25	19.0500	19.8000	19.0000	19.8000	+3.937%	203	934	-21.717%
2026-08-24	17.0500	19.0500	17.0500	19.0500	-7.524%	7	733	-18.635%
2026-08-21	20.6000	20.6000	20.6000	20.6000	+6.957%	2	734	-24.757%
2026-08-19	24.8000	24.8000	19.1000	19.2600	-32.421%	270	732	-19.522%
2026-08-18	25.7500	28.5000	25.3500	28.5000	-17.511%	27	536	-45.614%
2026-08-17	32.0000	34.6800	32.0000	34.5500	+11.452%	26	518	-55.137%
2026-08-14	31.2000	31.2000	31.0000	31.0000	-4.908%	2	504	-50.000%
2026-08-13	32.6000	32.6000	32.6000	32.6000	+8.667%	1	504	-52.454%
2026-08-12	29.1500	30.2500	29.1500	30.0000	+22.499%	8	504	-48.333%
2026-08-11	27.0000	27.0000	24.0000	24.4900	-2.040%	47	508	-36.709%
2026-08-10	28.2500	28.2500	25.0000	25.0000	-21.997%	15	492	-38.000%
2026-08-07	32.0500	32.0500	32.0500	32.0500	+3.722%	2	495	-51.638%
2026-08-06	30.8800	30.9000	30.8800	30.9000	-10.305%	2	493	-49.838%
2026-08-05	40.0000	40.0000	32.1000	34.4500	-11.667%	69	493	-55.007%
2026-08-04	30.8500	39.0000	30.8500	39.0000	+54.455%	118	484	-60.256%
2026-08-03	25.0000	25.2500	24.7500	25.2500	-15.665%	21	457	-38.614%
2026-07-31	29.7700	30.1000	29.5000	29.9400	-5.701%	68	453	-48.230%
2026-07-30	32.5500	35.9200	29.5800	31.7500	+85.131%	61	402	-51.181%
2026-07-29	18.8500	18.8500	17.1500	17.1500	-26.237%	13	360	-9.621%
2026-07-28	21.4000	23.2500	20.4000	23.2500	-19.046%	16	350	-33.333%
2026-07-27	29.4500	29.4900	27.1800	28.7200	-20.663%	35	349	-46.031%
2026-07-24	41.0000	41.0000	36.1000	36.2000	-18.560%	11	330	-57.182%
2026-07-23	44.3500	44.4500	44.3500	44.4500	-4.037%	2	326	-65.129%
2026-07-22	46.0000	46.3200	45.7500	46.3200	-1.405%	9	324	-66.537%
2026-07-21	45.5200	46.9800	44.2000	46.9800	+16.518%	6	320	-67.007%
2026-07-20	43.9900	43.9900	40.3200	40.3200	-6.233%	3	321	-61.558%
2026-07-17	39.3900	43.9000	39.3900	43.0000	-4.381%	8	320	-63.953%
2026-07-16	48.7900	48.7900	44.9700	44.9700	-14.343%	6	320	-65.533%
2026-07-15	57.5500	57.5500	48.9500	52.5000	-9.747%	17	319	-70.476%
2026-07-14	58.1700	58.1700	58.1700	58.1700	+17.634%	1	312	-73.354%
2026-07-13	51.0000	51.0000	49.0000	49.4500	-20.113%	11	311	-68.655%
2026-07-10	61.9000	61.9000	61.9000	61.9000	-5.279%	1	307	-74.960%
2026-07-09	68.4000	73.9000	65.3500	65.3500	+24.004%	21	307	-76.282%
2026-07-08	52.2500	52.7000	52.2500	52.7000	+4.980%	4	305	-70.588%
2026-07-07	50.7500	51.1500	47.0000	50.2000	-26.897%	31	306	-69.124%
2026-07-06	71.5500	71.5500	68.6700	68.6700	+8.827%	2	309	-77.428%
2026-07-02	76.5000	76.5000	60.0000	63.1000	-24.250%	42	323	-75.436%
2026-07-01	93.7500	97.4000	79.7000	83.3000	-27.785%	43	323	-81.393%
2026-06-30	115.2000	115.3500	110.4700	115.3500	+17.047%	19	306	-86.563%
2026-06-29	91.1500	99.3900	91.1500	98.5500	+26.427%	16	294	-84.272%
2026-06-26	80.0000	80.0000	74.3500	77.9500	-9.884%	16	283	-80.115%
2026-06-25	82.6500	86.5000	74.5000	86.5000	+26.740%	4	284	-82.081%
2026-06-24	68.7100	68.7100	65.3500	68.2500	-5.510%	4	282	-77.289%
2026-06-23	71.5000	73.5100	68.4500	72.2300	-20.276%	24	283	-78.541%
2026-06-22	88.1700	90.6000	84.7500	90.6000	+6.526%	21	280	-82.892%
2026-06-18	89.1000	90.7000	85.0500	85.0500	+17.181%	37	301	-81.775%
2026-06-17	75.0000	84.6300	72.5800	72.5800	+5.341%	28	301	-78.644%
2026-06-16	80.5500	80.5500	68.9000	68.9000	-14.991%	14	301	-77.504%
2026-06-15	80.6500	81.2400	80.2700	81.0500	+12.883%	72	301	-80.876%
2026-06-12	71.7500	72.9700	69.0800	71.8000	+8.133%	41	339	-78.412%
2026-06-11	58.7500	66.4000	58.7500	66.4000	+41.880%	14	308	-76.657%
2026-06-10	46.8000	55.5000	46.6500	46.8000	+11.695%	19	307	-66.880%
2026-06-09	53.6000	55.1600	41.9000	41.9000	-4.989%	20	298	-63.007%
2026-06-08	44.1000	44.1000	44.1000	44.1000	+21.655%	4	292	-64.853%
2026-06-05	35.9300	36.2500	35.9300	36.2500	-30.087%	6	288	-57.241%
2026-06-03	47.0500	51.8500	47.0400	51.8500	+13.956%	16	289	-70.106%
2026-06-02	46.3600	46.3600	45.5000	45.5000	+29.445%	3	287	-65.934%
2026-06-01	35.0500	35.1500	35.0500	35.1500	-9.126%	2	285	-55.903%
2026-05-28	33.8500	38.6800	33.2000	38.6800	+26.820%	5	285	-59.928%
2026-05-21	29.2300	30.5000	28.1500	30.5000	+19.280%	204	283	-49.180%
2026-05-15	24.8100	25.6700	24.8100	25.5700	-2.960%	42	110	-39.382%
2026-05-13	26.3500	26.3500	26.3500	26.3500	+10.482%	4	118	-41.176%
2026-05-12	24.0000	24.0000	22.5300	23.8500	-19.153%	19	117	-35.010%
2026-05-11	29.0500	29.5000	29.0500	29.5000	+8.856%	13	117	-47.458%
2026-05-08	27.1000	27.1000	27.1000	27.1000	-1.095%	1	125	-42.804%
2026-05-06	25.1500	27.6200	25.1500	27.4000	+33.789%	80	126	-43.431%
2026-05-05	19.0000	20.5500	19.0000	20.4800	+33.420%	31	60	-24.316%
2026-05-01	15.2200	15.6500	15.2000	15.3500	+14.552%	60	12	+0.977%
2026-04-28	13.7500	13.7500	13.4000	13.4000	-29.622%	2	12	+15.672%
2026-04-24	19.9500	20.0000	19.0400	19.0400	+2.919%	13	11	-18.592%
2026-04-22	18.5000	18.5000	18.5000	18.5000	-95.771%	10	10	-16.216%
2024-10-01	437.5000	437.5000	437.5000	437.5000	-5.493%	1	9	-96.457%
2024-09-30	462.9300	462.9300	462.9300	462.9300	+2.862%	1	8	-96.652%
2024-09-25	450.0500	450.0500	450.0500	450.0500	+5.641%	1	8	-96.556%
2024-09-23	427.0000	427.0000	426.0200	426.0200	+2.409%	2	7	-96.362%
2024-09-13	416.0000	416.0000	416.0000	416.0000	-16.139%	2	6	-96.274%
2024-08-21	501.9000	505.6300	496.0600	496.0600	+16.032%	7	5	-96.875%
2024-08-08	424.4900	427.5200	424.4900	427.5200	0.000%	5	5	-96.374%