Dark

LRCX20261218C80
LRCX Dec 18 2026 80.00 Call (LRCX261218C00080000)
option OPRA

Inactive

Jul 8, 2026

256.54-26.604%(-92.99)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	256.5400	256.5400	256.5400	256.5400	-26.604%	23	189	0.000%
2026-06-30	349.5300	349.5300	349.5300	349.5300	+15.509%	1	189	-26.604%
2026-06-26	302.6800	302.6800	302.6000	302.6000	-2.324%	2	190	-15.221%
2026-06-17	309.8000	309.8000	309.8000	309.8000	+17.880%	1	192	-17.192%
2026-06-10	262.8100	262.8100	262.8100	262.8100	+3.298%	1	192	-2.386%
2026-06-02	254.4200	254.4200	254.4200	254.4200	+37.391%	10	191	+0.833%
2026-04-22	185.1800	185.1800	185.1800	185.1800	-4.458%	1	194	+38.535%
2026-04-14	193.8200	193.8200	193.8200	193.8200	+7.036%	2	194	+32.360%
2026-04-09	181.0800	181.0800	181.0800	181.0800	+5.206%	20	194	+41.672%
2026-04-08	169.8800	172.1200	169.8800	172.1200	+5.388%	84	194	+49.047%
2026-02-13	163.1700	163.3200	163.1700	163.3200	+18.262%	10	198	+57.078%
2026-02-05	138.1000	138.1000	138.1000	138.1000	+2.631%	3	198	+85.764%
2026-02-04	134.5600	134.5600	134.5600	134.5600	-13.131%	1	198	+90.651%
2026-02-03	154.9000	154.9000	154.9000	154.9000	-10.617%	30	198	+65.617%
2026-01-30	173.3200	173.3200	173.3000	173.3000	+16.543%	5	228	+48.032%
2026-01-16	148.7000	148.7000	148.7000	148.7000	+5.588%	5	236	+72.522%
2026-01-12	140.8300	140.8300	140.8300	140.8300	+8.256%	31	236	+82.163%
2026-01-06	130.0900	130.0900	130.0900	130.0900	+54.281%	1	267	+97.202%
2025-12-03	84.3200	84.3200	84.3200	84.3200	+4.189%	2	268	+204.246%
2025-12-01	80.9300	80.9300	80.9300	80.9300	+0.785%	1	268	+216.990%
2025-11-13	80.3000	80.3000	80.3000	80.3000	+10.759%	1	267	+219.477%
2025-10-20	72.5000	72.5000	72.5000	72.5000	+9.500%	1	266	+253.848%
2025-10-14	65.7000	66.5100	65.5500	66.2100	-0.586%	12	267	+287.464%
2025-10-10	66.6000	66.6000	66.6000	66.6000	-14.703%	5	260	+285.195%
2025-10-06	78.0800	78.0800	78.0800	78.0800	+21.054%	1	260	+228.560%
2025-10-01	64.5000	64.5000	64.5000	64.5000	+10.445%	7	260	+297.736%
2025-09-23	58.9500	58.9600	58.4000	58.4000	+4.007%	5	267	+339.281%
2025-09-22	56.1500	56.1500	56.1500	56.1500	+3.981%	1	267	+356.883%
2025-09-19	53.2000	54.0000	53.2000	54.0000	-0.406%	2	268	+375.074%
2025-09-18	54.1500	54.2200	54.1500	54.2200	+10.315%	5	268	+373.146%
2025-09-17	49.1500	49.1500	49.1500	49.1500	+4.463%	7	271	+421.953%
2025-09-16	47.0500	47.0500	47.0500	47.0500	+1.401%	3	272	+445.250%
2025-09-15	46.4000	46.4000	46.4000	46.4000	+3.687%	2	272	+452.888%
2025-09-12	44.7500	44.7500	44.7500	44.7500	+3.230%	1	272	+473.274%
2025-09-11	42.0000	43.6900	42.0000	43.3500	+56.498%	17	272	+491.788%
2025-09-03	27.7000	27.7000	27.7000	27.7000	-9.031%	1	268	+826.137%
2025-08-15	30.4500	30.4500	30.4500	30.4500	+20.594%	5	268	+742.496%
2025-08-01	25.2500	25.2500	25.2500	25.2500	+5.649%	3	263	+916.000%
2025-07-31	23.9000	23.9000	23.9000	23.9000	-19.637%	1	266	+973.389%
2025-07-23	28.6000	29.7400	28.6000	29.7400	-6.917%	12	266	+762.609%
2025-07-18	31.9500	31.9500	31.9500	31.9500	+0.725%	1	266	+702.942%
2025-07-15	32.2200	32.2200	31.7200	31.7200	+2.125%	6	266	+708.764%
2025-07-14	31.0600	31.0600	31.0600	31.0600	+0.615%	2	267	+725.950%
2025-07-09	30.8700	30.8700	30.8700	30.8700	-0.962%	1	267	+731.033%
2025-07-08	31.1700	31.1700	31.1700	31.1700	+5.697%	1	268	+723.035%
2025-06-30	29.5300	29.5300	29.4900	29.4900	+25.864%	5	270	+769.922%
2025-06-13	23.4300	23.4300	23.4300	23.4300	+0.343%	2	269	+994.921%
2025-06-09	23.3500	23.3500	23.3500	23.3500	+15.309%	1	269	+998.672%
2025-05-19	19.6300	20.4600	19.6300	20.2500	-1.460%	34	270	+1,166.864%
2025-05-16	20.5000	20.5500	20.5000	20.5500	-3.066%	4	286	+1,148.370%
2025-05-14	21.2500	21.2500	21.2000	21.2000	+10.359%	2	287	+1,110.094%
2025-05-12	19.2100	19.2100	19.2100	19.2100	+36.726%	1	288	+1,235.450%
2025-05-07	14.0500	14.0500	14.0500	14.0500	-0.355%	41	288	+1,725.907%
2025-05-06	13.8400	14.1000	13.0000	14.1000	-1.742%	74	291	+1,719.433%
2025-05-02	14.6800	14.6800	14.3500	14.3500	+12.992%	86	299	+1,687.735%
2025-04-24	12.7000	12.7000	12.7000	12.7000	+41.111%	1	258	+1,920.000%
2025-04-21	8.6700	9.0000	8.6700	9.0000	-13.378%	11	258	+2,750.444%
2025-04-17	10.3900	10.3900	10.3900	10.3900	-14.486%	2	261	+2,369.105%
2025-04-15	12.2500	12.3500	12.1500	12.1500	0.000%	5	261	+2,011.440%
2025-04-14	12.5000	12.5000	11.9500	12.1500	+18.652%	8	265	+2,011.440%
2025-04-07	10.2400	10.2400	10.2400	10.2400	+21.471%	1	273	+2,405.273%
2025-04-04	8.5600	8.5600	8.4300	8.4300	-30.388%	170	272	+2,943.179%
2025-04-03	12.1100	12.1100	12.1100	12.1100	-9.963%	2	225	+2,018.415%
2025-03-31	13.4500	13.4500	13.4500	13.4500	-25.070%	14	223	+1,807.361%
2025-03-24	17.9500	17.9500	17.9500	17.9500	+8.133%	1	209	+1,329.192%
2025-03-21	16.6000	16.6000	16.6000	16.6000	-2.525%	2	208	+1,445.422%
2025-03-20	17.0300	17.0300	17.0300	17.0300	+6.106%	1	208	+1,406.400%
2025-03-10	16.0000	16.0500	16.0000	16.0500	-3.021%	2	209	+1,498.380%
2025-03-07	17.4500	17.4500	16.5500	16.5500	-5.158%	22	209	+1,450.091%
2025-03-06	17.4500	17.4500	17.4500	17.4500	-7.329%	20	238	+1,370.143%
2025-03-05	17.0600	18.8300	17.0600	18.8300	+7.970%	26	238	+1,262.400%
2025-03-03	17.4700	17.4700	17.4400	17.4400	-26.414%	20	264	+1,370.986%
2025-02-21	23.6000	23.7000	23.5000	23.7000	-8.846%	120	264	+982.447%
2025-02-20	26.0000	26.0000	26.0000	26.0000	+8.650%	1	295	+886.692%
2025-02-18	22.7500	23.9300	22.7500	23.9300	+16.732%	11	295	+972.043%
2025-02-13	22.5100	22.5100	20.5000	20.5000	+0.490%	2	285	+1,151.415%
2025-02-07	20.4000	20.4000	20.4000	20.4000	-5.116%	10	285	+1,157.549%
2025-02-06	21.5000	21.5000	21.5000	21.5000	+3.614%	1	290	+1,093.209%
2025-01-30	19.4200	20.7500	18.8000	20.7500	+22.059%	7	291	+1,136.337%
2025-01-29	17.1500	17.1500	16.9500	17.0000	+0.890%	36	298	+1,409.059%
2025-01-27	17.7000	17.7000	16.8500	16.8500	-16.995%	12	298	+1,422.493%
2025-01-23	19.5500	20.3000	19.5500	20.3000	-9.978%	6	306	+1,163.744%
2025-01-22	22.5500	22.5500	22.5500	22.5500	+7.381%	1	304	+1,037.650%
2025-01-21	19.9500	21.0000	19.9500	21.0000	+5.263%	5	303	+1,121.619%
2025-01-17	20.4600	20.4600	19.9500	19.9500	-7.123%	12	304	+1,185.915%
2025-01-16	21.0000	21.4800	21.0000	21.4800	+27.101%	12	304	+1,094.320%
2025-01-14	16.9000	16.9000	16.9000	16.9000	-13.111%	1	295	+1,417.988%
2025-01-07	19.4500	19.4500	19.4500	19.4500	+42.491%	5	295	+1,218.972%
2024-12-30	15.4000	15.5000	13.6500	13.6500	-16.258%	21	290	+1,779.414%
2024-12-27	16.3000	16.3000	16.3000	16.3000	+5.161%	2	293	+1,473.865%
2024-12-20	15.5000	15.5000	15.5000	15.5000	-17.772%	1	292	+1,555.097%
2024-12-16	18.8500	18.8500	18.8500	18.8500	+6.799%	15	281	+1,260.955%
2024-12-13	17.6500	17.6500	17.6500	17.6500	-5.108%	14	281	+1,353.484%
2024-12-11	18.6000	18.6000	18.6000	18.6000	-0.535%	5	282	+1,279.247%
2024-12-04	18.7000	18.7000	18.7000	18.7000	-4.103%	5	282	+1,271.872%
2024-12-02	19.5000	19.5000	19.5000	19.5000	+14.706%	2	287	+1,215.590%
2024-11-29	16.0400	17.0000	16.0400	17.0000	+10.390%	4	289	+1,409.059%
2024-11-26	15.4000	15.4000	15.4000	15.4000	-1.911%	5	289	+1,565.844%
2024-11-25	15.7000	15.7000	15.7000	15.7000	+2.480%	1	289	+1,534.013%
2024-11-22	15.3100	15.3200	15.3100	15.3200	+17.215%	4	288	+1,574.543%
2024-11-19	13.0700	13.0700	13.0700	13.0700	-9.800%	10	290	+1,862.816%
2024-11-18	14.5000	14.5000	14.4900	14.4900	-3.721%	35	300	+1,670.462%
2024-11-15	14.2400	15.0500	14.2400	15.0500	-22.821%	96	335	+1,604.585%
2024-11-08	20.0000	20.0000	19.5000	19.5000	-1.015%	6	299	+1,215.590%
2024-11-07	19.7000	19.7000	19.7000	19.7000	+5.348%	1	298	+1,202.234%
2024-10-29	18.7000	18.7000	18.7000	18.7000	-7.836%	2	297	+1,271.872%
2024-10-25	20.2900	20.2900	20.2900	20.2900	+6.789%	2	297	+1,164.367%
2024-10-24	19.0000	19.0000	19.0000	19.0000	+15.012%	1	297	+1,250.211%
2024-10-23	16.5200	16.5200	16.5200	16.5200	+4.293%	7	297	+1,452.906%
2024-10-22	15.8400	15.8400	15.8400	15.8400	-6.824%	1	297	+1,519.571%
2024-10-18	17.0000	17.0000	17.0000	17.0000	0.000%	2	296	+1,409.059%
2024-10-17	17.5000	18.1500	17.0000	17.0000	-2.130%	5	296	+1,409.059%
2024-10-16	17.9000	17.9000	17.3200	17.3700	-7.606%	12	294	+1,376.914%
2024-10-15	23.6000	23.6000	18.8000	18.8000	-28.653%	28	294	+1,264.574%
2024-10-14	26.3500	26.3500	26.3500	26.3500	0.000%	10	280	+873.586%