Dark

LRCX20261218C75
LRCX Dec 18 2026 75.00 Call (LRCX261218C00075000)
option OPRA

Inactive

Sep 21, 2026

217.70-22.815%(-64.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	217.7000	217.7000	217.7000	217.7000	-22.815%	1	321	0.000%
2026-07-09	282.0500	282.0500	282.0500	282.0500	-13.957%	1	321	-22.815%
2026-06-22	327.8000	327.8000	327.8000	327.8000	+2.823%	1	321	-33.588%
2026-06-18	318.8800	318.8800	318.8000	318.8000	+45.114%	2	322	-31.713%
2026-05-06	219.6900	219.6900	219.6900	219.6900	+28.850%	2	322	-0.906%
2026-04-29	170.5000	170.5000	170.5000	170.5000	+15.868%	3	321	+27.683%
2026-01-20	147.1500	147.1500	147.1500	147.1500	+1.231%	1	323	+47.944%
2026-01-12	145.3600	145.3600	145.3600	145.3600	+12.334%	38	323	+49.766%
2026-01-08	129.4000	129.4000	129.4000	129.4000	+25.509%	1	323	+68.238%
2025-12-22	103.1000	103.1000	103.1000	103.1000	+19.786%	1	324	+111.154%
2025-12-01	86.0700	86.0700	86.0700	86.0700	+24.451%	10	324	+152.934%
2025-11-21	69.1600	69.1600	69.1600	69.1600	-9.012%	1	330	+214.777%
2025-11-18	76.0100	76.0100	76.0100	76.0100	+32.815%	10	329	+186.410%
2025-09-19	57.2300	57.2300	57.2300	57.2300	-1.667%	1	324	+280.395%
2025-09-18	58.2000	58.2000	58.2000	58.2000	+23.305%	4	324	+274.055%
2025-09-11	45.6500	47.4700	45.6500	47.2000	+22.122%	6	324	+361.229%
2025-09-10	38.6500	38.6500	38.6500	38.6500	+3.204%	2	326	+463.260%
2025-09-09	37.4500	37.4500	37.4500	37.4500	-0.716%	2	328	+481.308%
2025-09-08	37.7200	37.7200	37.7200	37.7200	+22.111%	5	330	+477.147%
2025-09-03	30.8200	30.8900	30.7200	30.8900	-6.366%	4	327	+604.759%
2025-08-18	33.0200	33.2500	32.7000	32.9900	-2.512%	22	326	+559.897%
2025-08-15	36.1200	36.1200	33.6400	33.8400	-14.653%	6	326	+543.322%
2025-08-14	40.3400	40.3400	39.5100	39.6500	+0.507%	10	326	+449.054%
2025-08-13	39.6800	40.0000	38.7800	39.4500	+3.191%	68	326	+451.838%
2025-08-12	36.9200	38.6400	36.9000	38.2300	+16.377%	56	353	+469.448%
2025-08-07	32.2600	32.9400	32.2600	32.8500	+9.719%	35	326	+562.709%
2025-08-06	29.9400	29.9400	29.9400	29.9400	-8.580%	2	348	+627.121%
2025-08-05	32.7500	32.7500	32.7500	32.7500	+0.893%	2	347	+564.733%
2025-07-23	31.7000	32.4600	31.7000	32.4600	-0.276%	4	349	+570.672%
2025-07-01	32.5500	32.5500	32.5500	32.5500	-0.459%	5	351	+568.817%
2025-06-30	32.7000	32.7000	32.7000	32.7000	+4.640%	1	351	+565.749%
2025-06-24	31.2500	31.2500	31.2500	31.2500	+9.688%	1	352	+596.640%
2025-06-12	28.4900	28.4900	28.4900	28.4900	+8.080%	10	352	+664.128%
2025-06-10	26.3600	26.3600	26.3600	26.3600	+4.811%	3	342	+725.873%
2025-06-06	25.1500	25.1500	25.1500	25.1500	+11.283%	4	342	+765.606%
2025-06-04	22.6000	22.6000	22.6000	22.6000	-0.441%	2	341	+863.274%
2025-06-03	22.7000	22.7000	22.7000	22.7000	+13.784%	1	341	+859.031%
2025-05-30	19.9500	19.9500	19.9500	19.9500	-13.261%	2	341	+991.228%
2025-05-16	23.1000	23.1500	23.0000	23.0000	-3.361%	40	340	+846.522%
2025-05-13	23.6700	23.8000	23.6700	23.8000	+11.947%	2	331	+814.706%
2025-05-12	21.2000	21.3000	20.8500	21.2600	+23.605%	19	331	+923.989%
2025-05-09	16.7100	17.2000	16.7100	17.2000	-4.178%	16	336	+1,165.698%
2025-05-08	17.4500	17.9500	17.3900	17.9500	+7.228%	7	330	+1,112.813%
2025-05-07	15.9500	16.8500	15.9500	16.7400	+5.815%	9	331	+1,200.478%
2025-05-06	15.8200	15.8200	15.8200	15.8200	-5.777%	2	327	+1,276.106%
2025-05-05	16.7900	16.7900	16.7900	16.7900	-2.440%	1	325	+1,196.605%
2025-05-02	16.9900	17.2100	16.9900	17.2100	+10.675%	6	325	+1,164.962%
2025-05-01	15.4000	15.6000	15.3500	15.5500	+7.315%	24	325	+1,300.000%
2025-04-30	14.0100	14.4900	14.0100	14.4900	+0.069%	10	336	+1,402.415%
2025-04-29	14.5700	14.8500	14.4800	14.4800	-3.595%	17	337	+1,403.453%
2025-04-25	14.8500	15.0200	14.7000	15.0200	+5.182%	40	327	+1,349.401%
2025-04-15	13.9600	14.2800	13.8500	14.2800	+0.563%	5	322	+1,424.510%
2025-04-14	14.0500	14.2000	13.8000	14.2000	+32.959%	7	323	+1,433.099%
2025-04-09	10.6800	10.6800	10.6800	10.6800	-3.173%	10	323	+1,938.390%
2025-04-07	11.0300	11.0300	11.0300	11.0300	+12.436%	1	323	+1,873.708%
2025-04-04	9.4000	9.8100	9.4000	9.8100	-34.600%	160	322	+2,119.164%
2025-03-31	15.0000	15.0000	15.0000	15.0000	-22.958%	10	322	+1,351.333%
2025-03-06	19.4700	19.4700	19.4700	19.4700	-7.943%	5	312	+1,018.130%
2025-02-27	21.1500	21.1500	21.1500	21.1500	-18.654%	4	312	+929.314%
2025-02-18	25.1400	26.0000	25.1400	26.0000	+9.474%	4	312	+737.308%
2025-02-14	23.7500	23.7500	23.7500	23.7500	+4.626%	4	315	+816.632%
2025-02-13	22.7000	22.7000	22.7000	22.7000	-6.353%	1	314	+859.031%
2025-02-11	24.2400	24.2400	24.2400	24.2400	+2.930%	2	314	+798.102%
2025-02-06	23.5000	23.5500	23.5000	23.5500	+7.192%	2	314	+824.416%
2025-02-04	22.1000	22.1000	21.9700	21.9700	-3.429%	3	314	+890.897%
2025-02-03	22.7500	22.9000	22.7000	22.7500	-2.235%	125	317	+856.923%
2025-01-31	23.2700	23.2700	23.2700	23.2700	-0.556%	2	192	+835.539%
2025-01-30	21.4000	23.4000	21.4000	23.4000	+25.874%	6	193	+830.342%
2025-01-29	18.6300	19.3000	18.5900	18.5900	+2.424%	8	197	+1,071.060%
2025-01-28	18.2000	18.2000	18.1500	18.1500	-2.419%	23	198	+1,099.449%
2025-01-27	19.4000	19.4000	18.6000	18.6000	-27.907%	53	175	+1,070.430%
2025-01-22	25.8000	25.8000	25.8000	25.8000	+11.688%	2	123	+743.798%
2025-01-21	22.5700	23.1000	22.5300	23.1000	-2.737%	6	120	+842.424%
2025-01-16	23.7500	23.7500	23.7500	23.7500	+9.296%	3	120	+816.632%
2025-01-06	21.3500	21.7300	21.3500	21.7300	+14.670%	2	120	+901.841%
2025-01-03	19.0000	19.1000	18.8500	18.9500	+11.144%	126	120	+1,048.813%
2024-12-31	17.1500	17.1500	17.0500	17.0500	+0.294%	2	81	+1,176.833%
2024-12-30	17.0000	17.0000	17.0000	17.0000	-5.556%	1	81	+1,180.588%
2024-12-27	17.7000	18.0000	17.7000	18.0000	-4.357%	26	82	+1,109.444%
2024-12-26	18.8200	18.8200	18.8200	18.8200	+2.450%	1	71	+1,056.748%
2024-12-23	18.3700	18.3700	18.3700	18.3700	+6.802%	10	70	+1,085.084%
2024-12-20	17.2000	17.2000	17.2000	17.2000	-20.186%	10	60	+1,165.698%
2024-12-17	21.1500	21.5500	21.1500	21.5500	+2.133%	5	50	+910.209%
2024-12-16	21.1000	21.1000	21.1000	21.1000	+5.500%	7	45	+931.754%
2024-12-09	20.0000	20.0000	20.0000	20.0000	+0.959%	1	38	+988.500%
2024-12-06	19.8100	19.8100	19.8100	19.8100	+3.990%	40	38	+998.940%
2024-12-05	19.0500	19.0500	19.0500	19.0500	-9.286%	27	44	+1,042.782%
2024-12-03	21.0000	21.0000	21.0000	21.0000	+10.178%	1	17	+936.667%
2024-11-29	19.0600	19.0600	19.0600	19.0600	+15.515%	2	16	+1,042.183%
2024-11-15	16.5000	16.5000	16.5000	16.5000	-23.434%	2	15	+1,219.394%
2024-11-08	21.5500	21.5500	21.5500	21.5500	+12.298%	4	15	+910.209%
2024-11-04	19.1900	19.1900	19.1900	19.1900	-4.098%	1	13	+1,034.445%
2024-10-28	19.9400	20.0100	19.9400	20.0100	+1.316%	3	12	+987.956%
2024-10-24	20.5000	20.5000	19.7500	19.7500	+6.757%	13	9	+1,002.278%
2024-10-23	18.5000	18.5000	18.5000	18.5000	-2.375%	11	18	+1,076.757%
2024-10-22	18.3000	18.9500	18.3000	18.9500	-2.821%	6	7	+1,048.813%
2024-10-16	19.5000	19.5000	19.5000	19.5000	0.000%	2	2	+1,016.410%