Dark

LRCX20261218C85
LRCX Dec 18 2026 85.00 Call (LRCX261218C00085000)
option OPRA

Inactive

Sep 14, 2026

192.55-25.194%(-64.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	192.5500	192.5500	192.5500	192.5500	-25.194%	1	149	0.000%
2026-07-14	257.4000	257.4000	257.4000	257.4000	+4.890%	1	149	-25.194%
2026-07-13	245.4000	245.4000	245.4000	245.4000	-23.966%	1	149	-21.536%
2026-07-01	322.7500	322.7500	322.7500	322.7500	+115.238%	1	149	-40.341%
2026-03-02	149.9500	149.9500	149.9500	149.9500	+73.553%	1	149	+28.409%
2025-12-18	86.4000	86.4000	86.4000	86.4000	+0.407%	1	149	+122.859%
2025-12-15	86.0500	86.0500	86.0500	86.0500	+3.054%	17	149	+123.765%
2025-11-06	83.2500	83.5000	83.2500	83.5000	+1.705%	3	149	+130.599%
2025-11-04	82.4000	82.4000	82.0000	82.1000	-0.785%	4	149	+134.531%
2025-11-03	82.7500	82.7500	82.6500	82.7500	-0.361%	7	147	+132.689%
2025-10-29	83.0500	83.0500	83.0500	83.0500	+63.645%	7	147	+131.848%
2025-09-25	50.7500	50.7500	50.7500	50.7500	-4.336%	2	140	+279.409%
2025-09-24	53.0500	53.0500	53.0500	53.0500	-2.696%	1	140	+262.959%
2025-09-23	54.5200	54.5200	54.5200	54.5200	+8.606%	1	140	+253.173%
2025-09-18	51.4000	51.4000	50.2000	50.2000	+7.725%	3	140	+283.566%
2025-09-17	45.0000	46.6000	45.0000	46.6000	+75.188%	4	140	+313.197%
2025-08-29	26.6000	26.6000	26.6000	26.6000	+0.264%	1	142	+623.872%
2025-08-22	26.5300	26.5300	26.5300	26.5300	+2.393%	10	142	+625.782%
2025-08-21	25.7400	26.1000	25.7100	25.9100	-7.464%	45	149	+643.149%
2025-08-19	26.8000	28.0000	26.8000	28.0000	-14.005%	4	149	+587.679%
2025-08-12	31.0500	32.5600	30.9800	32.5600	+14.246%	4	150	+491.370%
2025-08-08	28.5000	28.5000	28.5000	28.5000	+17.526%	1	150	+575.614%
2025-08-05	24.2700	24.2700	24.2500	24.2500	-7.970%	17	150	+694.021%
2025-07-22	26.3500	26.3500	26.3500	26.3500	-10.769%	1	147	+630.740%
2025-07-15	29.3500	29.5300	29.3500	29.5300	+5.842%	2	147	+552.049%
2025-07-14	27.9000	27.9000	27.9000	27.9000	-0.179%	1	148	+590.143%
2025-07-08	27.8500	28.0200	27.8500	27.9500	+1.452%	60	149	+588.909%
2025-07-07	27.5500	27.5500	27.5500	27.5500	+3.766%	3	209	+598.911%
2025-06-27	26.5500	26.5500	26.5500	26.5500	+1.646%	20	209	+625.235%
2025-06-26	26.0600	26.2000	26.0600	26.1200	-2.136%	7	229	+637.175%
2025-06-25	25.9500	26.6900	25.6900	26.6900	+4.299%	9	229	+621.431%
2025-06-24	24.3800	25.5900	24.3800	25.5900	+14.599%	8	231	+652.442%
2025-06-23	22.8700	23.6600	22.3300	22.3300	+1.778%	12	232	+762.293%
2025-06-20	21.4200	21.9700	21.4000	21.9400	-9.749%	32	235	+777.621%
2025-06-18	24.1700	24.3100	23.4500	24.3100	-2.604%	7	230	+692.061%
2025-06-17	25.1500	25.2500	24.9600	24.9600	+5.584%	4	230	+671.434%
2025-06-16	23.0600	23.7400	23.0600	23.6400	+2.028%	5	232	+714.509%
2025-06-12	22.6500	23.1700	22.6500	23.1700	+3.669%	3	232	+731.032%
2025-06-11	22.5800	22.5800	22.2900	22.3500	+1.637%	3	234	+761.521%
2025-06-10	21.8300	22.0000	21.7500	21.9900	+6.903%	23	234	+775.625%
2025-06-09	20.2500	20.5900	20.2500	20.5700	+5.650%	3	245	+836.072%
2025-06-06	19.3200	20.2000	19.0900	19.4700	+7.688%	30	243	+888.957%
2025-06-04	18.0800	18.0800	18.0800	18.0800	+2.436%	1	232	+964.989%
2025-06-03	17.6500	17.6500	17.6500	17.6500	+6.970%	3	231	+990.935%
2025-06-02	16.2500	16.5000	16.2500	16.5000	+5.230%	2	231	+1,066.970%
2025-05-30	16.7600	16.7600	15.1700	15.6800	-11.761%	48	231	+1,127.997%
2025-05-29	18.3500	18.3500	17.7700	17.7700	-3.161%	15	234	+983.568%
2025-05-28	18.3500	18.3500	18.3500	18.3500	+1.437%	1	225	+949.319%
2025-05-19	18.0900	18.2000	18.0900	18.0900	-0.440%	40	225	+964.400%
2025-05-16	18.2100	18.2100	18.1700	18.1700	-1.996%	10	225	+959.714%
2025-05-14	18.5400	18.5400	18.5400	18.5400	+9.964%	1	225	+938.565%
2025-05-12	16.5000	16.8600	16.5000	16.8600	+31.206%	17	225	+1,042.052%
2025-05-09	12.7000	12.8500	12.7000	12.8500	-6.204%	84	225	+1,398.444%
2025-05-08	13.5500	13.7000	13.2000	13.7000	+5.792%	4	229	+1,305.474%
2025-05-07	12.5500	12.9500	12.5500	12.9500	+6.936%	8	225	+1,386.873%
2025-05-06	12.1100	12.1100	12.1100	12.1100	-5.243%	1	218	+1,490.008%
2025-05-02	12.5000	12.7800	12.5000	12.7800	+24.927%	84	217	+1,406.651%
2025-04-30	9.8700	10.2500	9.8700	10.2300	-9.067%	48	257	+1,782.209%
2025-04-28	11.2000	11.2500	11.2000	11.2500	+0.178%	2	259	+1,611.556%
2025-04-25	11.7000	11.7000	11.2300	11.2300	+3.028%	82	259	+1,614.604%
2025-04-24	9.5600	10.9000	9.5600	10.9000	+22.886%	2	218	+1,666.514%
2025-04-16	8.8700	8.8700	8.8700	8.8700	-15.524%	1	216	+2,070.800%
2025-04-15	10.5500	10.5500	10.5000	10.5000	+0.671%	3	217	+1,733.810%
2025-04-14	10.4300	10.4300	10.4300	10.4300	-1.137%	1	214	+1,746.117%
2025-04-11	10.5500	10.5500	10.5500	10.5500	+24.264%	12	213	+1,725.118%
2025-04-08	8.7800	8.7800	8.4900	8.4900	+21.286%	2	219	+2,167.962%
2025-04-04	7.8000	7.8000	7.0000	7.0000	-42.244%	508	218	+2,650.714%
2025-04-01	12.1200	12.1200	12.1200	12.1200	-21.145%	1	42	+1,488.696%
2025-03-03	15.3700	15.3700	15.3700	15.3700	-20.363%	6	42	+1,152.765%
2025-02-06	19.3000	19.3000	19.3000	19.3000	+12.209%	1	39	+897.668%
2025-02-03	17.1000	17.2000	17.1000	17.2000	+15.050%	2	39	+1,019.477%
2025-01-29	14.9500	14.9500	14.9500	14.9500	-28.297%	4	39	+1,187.960%
2025-01-22	20.9500	20.9500	20.8500	20.8500	+28.308%	11	41	+823.501%
2025-01-08	16.2500	16.2500	16.2500	16.2500	-0.854%	1	39	+1,084.923%
2025-01-07	16.3900	16.3900	16.3900	16.3900	+22.313%	2	39	+1,074.802%
2025-01-02	13.4000	13.4000	13.4000	13.4000	-4.286%	1	41	+1,336.940%
2024-12-30	14.0000	14.0000	14.0000	14.0000	0.000%	15	41	+1,275.357%
2024-12-27	14.0000	14.0000	14.0000	14.0000	-6.667%	6	26	+1,275.357%
2024-12-26	15.0000	15.0000	15.0000	15.0000	-8.537%	3	27	+1,183.667%
2024-12-18	16.4000	16.4000	16.4000	16.4000	-2.959%	1	27	+1,074.085%
2024-12-04	17.5000	17.5000	16.9000	16.9000	+35.092%	4	27	+1,039.349%
2024-11-20	12.6100	12.6100	12.5000	12.5100	+0.969%	10	26	+1,439.169%
2024-11-15	12.5500	12.5900	12.2000	12.3900	-22.563%	24	26	+1,454.076%
2024-11-14	16.0000	16.0000	16.0000	16.0000	-11.602%	1	24	+1,103.438%
2024-10-25	18.1000	18.1000	18.1000	18.1000	+33.088%	2	23	+963.812%
2024-10-22	14.8500	14.8500	13.6000	13.6000	-8.725%	2	24	+1,315.809%
2024-10-21	14.9000	14.9000	14.9000	14.9000	+2.759%	1	22	+1,192.282%
2024-10-18	14.5000	14.5000	14.5000	14.5000	-13.381%	2	21	+1,227.931%
2024-10-17	16.7400	16.7400	16.7400	16.7400	-13.264%	5	20	+1,050.239%
2024-10-16	19.3000	19.3000	19.3000	19.3000	-6.265%	20	20	+897.668%
2024-10-10	20.5400	20.5900	20.5400	20.5900	0.000%	5	5	+835.163%