Dark

LRCX20261218C410
LRCX Dec 18 2026 410.00 Call (LRCX261218C00410000)
option OPRA

EOD

Sep 29, 2026

12.80+15.315%(+1.70)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.3900	13.8400	12.7500	12.8000	+15.315%	50	528	0.000%
2026-09-28	9.2000	11.5000	9.2000	11.1000	-6.091%	55	497	+15.315%
2026-09-25	10.5500	11.8200	10.5500	11.8200	+23.125%	6	479	+8.291%
2026-09-24	9.4000	9.6000	9.1300	9.6000	+6.667%	14	474	+33.333%
2026-09-23	9.0000	9.0000	9.0000	9.0000	-6.250%	1	477	+42.222%
2026-09-22	9.0000	9.6000	8.7600	9.6000	-8.571%	13	477	+33.333%
2026-09-21	8.3600	10.5000	7.5500	10.5000	+76.471%	15	489	+21.905%
2026-09-18	4.9500	6.2000	4.9500	5.9500	+50.633%	20	475	+115.126%
2026-09-17	3.9600	4.0000	3.9500	3.9500	-20.523%	15	470	+224.051%
2026-09-16	4.9700	4.9700	4.9700	4.9700	+10.444%	3	479	+157.545%
2026-09-15	4.6200	4.6200	4.5000	4.5000	-18.919%	12	479	+184.444%
2026-09-14	4.6500	5.5500	4.6500	5.5500	-44.776%	3	481	+130.631%
2026-09-11	10.8500	10.9500	10.0500	10.0500	-34.314%	5	478	+27.363%
2026-09-09	15.3200	15.6000	15.3000	15.3000	-12.069%	74	479	-16.340%
2026-09-08	17.4000	17.4000	17.4000	17.4000	+26.545%	1	411	-26.437%
2026-09-04	11.4300	13.7500	11.3500	13.7500	+76.282%	4	410	-6.909%
2026-09-03	7.2500	7.8000	7.2500	7.8000	-2.133%	68	410	+64.103%
2026-09-02	8.0300	8.0300	7.9700	7.9700	-7.861%	2	351	+60.602%
2026-09-01	8.7400	8.7400	8.4000	8.6500	-30.242%	3	350	+47.977%
2026-08-31	12.4000	12.4000	12.4000	12.4000	-28.736%	1	350	+3.226%
2026-08-27	17.5000	17.5000	17.4000	17.4000	+1.517%	6	351	-26.437%
2026-08-26	17.1400	17.1400	17.1400	17.1400	-4.246%	2	351	-25.321%
2026-08-19	19.0800	19.0800	17.9000	17.9000	-24.948%	93	349	-28.492%
2026-08-18	24.9000	24.9000	23.8000	23.8500	-24.189%	4	271	-46.331%
2026-08-17	29.2400	31.6600	29.2400	31.4600	+13.986%	15	272	-59.313%
2026-08-14	32.8300	32.8300	27.6000	27.6000	-14.551%	3	268	-53.623%
2026-08-13	34.2700	34.5400	32.3000	32.3000	+17.455%	6	270	-60.372%
2026-08-12	27.3700	27.5000	27.0000	27.5000	+22.768%	5	270	-53.455%
2026-08-11	25.2500	25.2500	22.3500	22.4000	-13.346%	4	269	-42.857%
2026-08-07	25.8500	25.8500	25.8500	25.8500	-26.143%	3	268	-50.484%
2026-08-04	30.2600	35.0000	30.2600	35.0000	+46.751%	7	265	-63.429%
2026-08-03	22.9000	23.8500	22.9000	23.8500	-9.419%	5	264	-46.331%
2026-07-31	26.3300	26.3300	26.3300	26.3300	-0.642%	1	268	-51.386%
2026-07-30	30.0000	30.8000	26.5000	26.5000	+60.606%	16	269	-51.698%
2026-07-29	17.4000	17.4000	16.5000	16.5000	-21.166%	6	253	-22.424%
2026-07-28	20.8300	20.9300	20.8300	20.9300	-20.870%	7	247	-38.844%
2026-07-27	30.7500	30.7500	26.4500	26.4500	-28.514%	4	246	-51.607%
2026-07-24	40.5000	40.5000	37.0000	37.0000	-11.695%	2	244	-65.405%
2026-07-23	41.9000	41.9000	41.9000	41.9000	-3.833%	1	245	-69.451%
2026-07-22	43.5800	43.5800	43.5700	43.5700	+10.025%	4	245	-70.622%
2026-07-20	37.3000	39.6000	37.3000	39.6000	-2.222%	2	241	-67.677%
2026-07-17	38.4000	41.4000	38.4000	40.5000	-28.026%	5	240	-68.395%
2026-07-14	55.9900	56.2700	55.9900	56.2700	+20.364%	2	239	-77.253%
2026-07-13	48.3000	48.8000	46.5000	46.7500	-20.696%	25	239	-72.620%
2026-07-10	57.8800	59.0400	57.8800	58.9500	+23.069%	30	240	-78.287%
2026-07-07	47.9000	47.9000	47.9000	47.9000	-22.742%	1	216	-73.278%
2026-07-02	62.0000	62.0000	62.0000	62.0000	-21.220%	1	217	-79.355%
2026-07-01	92.0000	92.0000	76.5000	78.7000	-28.029%	83	217	-83.736%
2026-06-30	108.3100	109.3600	108.3100	109.3500	+15.214%	125	216	-88.294%
2026-06-29	77.4000	95.0000	77.4000	94.9100	+15.645%	32	189	-86.514%
2026-06-25	81.5000	82.0700	81.5000	82.0700	+22.566%	19	186	-84.404%
2026-06-24	66.9600	66.9600	66.9600	66.9600	-1.239%	3	194	-80.884%
2026-06-23	69.0000	69.0000	67.8000	67.8000	-21.664%	17	191	-81.121%
2026-06-22	82.7600	86.5500	82.7600	86.5500	+2.938%	7	198	-85.211%
2026-06-18	87.6500	87.6500	83.9600	84.0800	+13.346%	51	178	-84.776%
2026-06-17	74.1800	74.1800	74.1800	74.1800	+8.514%	1	178	-82.745%
2026-06-16	74.4700	77.0000	68.3600	68.3600	-12.077%	109	178	-81.276%
2026-06-15	75.9100	77.7500	75.9100	77.7500	+13.587%	30	187	-83.537%
2026-06-12	66.5700	68.4500	66.5700	68.4500	+21.150%	26	193	-81.300%
2026-06-11	54.3800	56.5000	54.3800	56.5000	+36.309%	4	167	-77.345%
2026-06-10	43.6300	43.6300	41.4500	41.4500	+8.168%	3	169	-69.119%
2026-06-09	38.3200	38.3200	38.3200	38.3200	-1.643%	1	169	-66.597%
2026-06-08	36.7500	38.9600	36.4500	38.9600	+13.520%	9	168	-67.146%
2026-06-05	37.8500	37.8500	34.3200	34.3200	-23.987%	2	171	-62.704%
2026-06-04	44.4000	45.3500	44.4000	45.1500	-8.972%	24	172	-71.650%
2026-06-03	46.8000	49.6000	46.8000	49.6000	+13.320%	16	179	-74.194%
2026-06-02	41.4600	43.7700	40.5000	43.7700	+31.520%	8	187	-70.756%
2026-06-01	33.1000	33.2800	33.1000	33.2800	-5.802%	3	186	-61.538%
2026-05-29	35.3300	35.3300	35.3300	35.3300	+1.933%	1	185	-63.770%
2026-05-28	34.6600	34.6600	34.6600	34.6600	-1.197%	1	185	-63.070%
2026-05-27	35.0800	35.0800	35.0800	35.0800	-3.890%	1	185	-63.512%
2026-05-26	34.5500	36.5000	34.5500	36.5000	+20.861%	17	185	-64.932%
2026-05-22	30.7600	30.7600	30.2000	30.2000	+8.360%	6	187	-57.616%
2026-05-21	27.3000	27.8700	27.1700	27.8700	+6.946%	3	187	-54.072%
2026-05-20	25.8500	26.0600	25.8500	26.0600	+27.060%	6	187	-50.883%
2026-05-18	20.6800	20.6800	20.5100	20.5100	-10.826%	2	184	-37.591%
2026-05-15	22.8700	23.0000	22.8700	23.0000	+5.991%	121	184	-44.348%
2026-05-12	22.8000	22.8000	21.5500	21.7000	-20.571%	20	104	-41.014%
2026-05-11	26.8000	27.7000	26.8000	27.3200	+5.891%	47	104	-53.148%
2026-05-08	25.8000	25.8000	25.8000	25.8000	+14.159%	1	116	-50.388%
2026-05-07	22.8000	22.8000	22.6000	22.6000	-12.062%	8	116	-43.363%
2026-05-06	25.0500	26.0300	25.0200	25.7000	+34.344%	4	116	-50.195%
2026-05-05	17.1300	20.4500	17.1300	19.1300	+34.718%	57	113	-33.089%
2026-05-01	14.1000	14.2000	14.1000	14.2000	-3.072%	2	105	-9.859%
2026-04-30	14.6500	14.6500	14.6500	14.6500	-5.178%	1	105	-12.628%
2026-04-27	15.4500	15.4500	15.4500	15.4500	-10.694%	1	105	-17.152%
2026-04-24	18.6500	19.0300	17.3000	17.3000	0.000%	81	105	-26.012%
2026-04-23	16.7000	17.3000	16.7000	17.3000	+0.116%	26	51	-26.012%
2026-04-22	16.2500	17.3000	16.2500	17.2800	+4.411%	14	25	-25.926%
2026-04-21	16.5500	16.5500	16.5500	16.5500	-2.647%	1	13	-22.659%
2026-04-20	17.0000	17.0000	17.0000	17.0000	+3.030%	4	13	-24.706%
2026-04-15	16.5100	16.5100	16.5000	16.5000	0.000%	9	9	-22.424%