Dark

LRCX20260918C100
LRCX Sep 18 2026 100.00 Call (LRCX260918C00100000)
option OPRA

EOD

Jun 25, 2026

295.95+2.115%(+6.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	294.0000	295.9500	294.0000	295.9500	+2.115%	3	326	0.000%
2026-06-18	289.8200	289.8200	289.8200	289.8200	+26.958%	1	326	+2.115%
2026-06-08	228.2800	228.2800	228.2800	228.2800	+11.902%	2	326	+29.643%
2026-06-05	204.0000	204.0000	204.0000	204.0000	-17.369%	2	327	+45.074%
2026-06-03	246.8800	246.8800	246.8800	246.8800	+47.797%	2	325	+19.876%
2026-05-19	167.0400	167.0400	167.0400	167.0400	-13.674%	1	323	+77.173%
2026-05-06	193.5000	193.5000	193.5000	193.5000	+18.712%	1	322	+52.946%
2026-04-22	163.0000	163.0000	163.0000	163.0000	+41.739%	1	323	+81.564%
2026-03-12	115.0000	115.0000	115.0000	115.0000	-5.869%	1	323	+157.348%
2026-03-03	122.1700	122.1700	122.1700	122.1700	-8.205%	1	323	+142.244%
2026-03-02	133.0900	133.0900	133.0900	133.0900	-2.854%	1	323	+122.368%
2026-02-26	137.0000	137.0000	137.0000	137.0000	+1.055%	5	324	+116.022%
2026-01-21	133.8500	135.5700	133.8500	135.5700	+26.524%	6	329	+118.301%
2026-01-07	107.1500	107.1500	107.1500	107.1500	+4.537%	1	330	+176.202%
2026-01-05	101.2700	102.5000	101.2700	102.5000	+17.076%	21	316	+188.732%
2026-01-02	87.3500	87.5500	87.3500	87.5500	+3.000%	2	316	+238.035%
2025-12-26	85.0000	85.0000	85.0000	85.0000	+3.494%	5	316	+248.176%
2025-12-23	82.1300	82.1300	82.1300	82.1300	+4.385%	1	321	+260.343%
2025-12-19	78.6800	78.6800	78.6800	78.6800	+21.890%	1	321	+276.144%
2025-11-26	64.6000	64.6000	64.5500	64.5500	+16.558%	2	321	+358.482%
2025-11-18	55.3800	55.3800	55.3800	55.3800	-8.749%	6	321	+434.399%
2025-11-14	60.6900	60.6900	60.6900	60.6900	-1.796%	4	327	+387.642%
2025-11-13	61.8000	61.8000	61.8000	61.8000	-8.417%	4	327	+378.883%
2025-11-11	67.4800	67.4800	67.4800	67.4800	+1.169%	1	327	+338.574%
2025-11-04	66.8500	66.8500	66.5500	66.7000	-6.056%	4	327	+343.703%
2025-11-03	71.0000	71.0000	71.0000	71.0000	+18.729%	35	362	+316.831%
2025-10-24	59.8000	59.8000	59.8000	59.8000	+6.330%	1	362	+394.900%
2025-10-23	56.2400	56.2400	56.2400	56.2400	+10.167%	1	363	+426.227%
2025-10-17	51.0500	51.0500	51.0500	51.0500	-4.221%	14	362	+479.726%
2025-10-16	55.6100	55.6100	53.0500	53.3000	+3.495%	12	348	+455.253%
2025-10-09	51.5000	51.5000	51.5000	51.5000	-14.523%	1	355	+474.660%
2025-10-06	60.2500	60.2500	60.2500	60.2500	+27.540%	1	355	+391.203%
2025-10-01	47.2400	47.2400	47.2400	47.2400	+13.886%	1	356	+526.482%
2025-09-29	41.4800	41.4800	41.4800	41.4800	-0.694%	50	356	+613.476%
2025-09-23	43.0700	43.0700	41.7700	41.7700	-0.666%	2	358	+608.523%
2025-09-22	40.0000	42.0500	39.7900	42.0500	+10.425%	14	356	+603.805%
2025-09-18	38.0800	38.0800	38.0800	38.0800	+16.417%	1	366	+677.180%
2025-09-17	32.7100	32.7100	32.7100	32.7100	+11.562%	1	366	+804.769%
2025-09-15	29.3200	29.3200	29.3200	29.3200	+8.192%	6	366	+909.379%
2025-09-11	27.5000	27.6000	27.1000	27.1000	+26.340%	13	372	+992.066%
2025-09-10	20.5800	21.4500	20.5800	21.4500	+8.060%	9	365	+1,279.720%
2025-09-08	20.4500	20.4500	19.7500	19.8500	+11.204%	3	373	+1,390.932%
2025-09-05	18.0000	18.0000	17.5000	17.8500	+8.841%	15	373	+1,557.983%
2025-09-04	16.1000	16.4000	16.1000	16.4000	+11.945%	2	365	+1,704.573%
2025-09-03	14.5500	14.6800	14.5500	14.6500	+1.949%	5	363	+1,920.137%
2025-09-02	13.7300	15.0000	13.7300	14.3700	-14.718%	6	367	+1,959.499%
2025-08-29	18.0300	18.0300	16.2000	16.8500	-12.920%	16	377	+1,656.380%
2025-08-28	19.3500	19.3500	19.3500	19.3500	+6.553%	1	377	+1,429.457%
2025-08-26	18.1600	18.1600	18.1600	18.1600	+2.890%	4	373	+1,529.681%
2025-08-25	17.7700	17.7700	17.6500	17.6500	+12.063%	67	373	+1,576.771%
2025-08-21	16.3000	16.3000	15.3000	15.7500	-6.805%	5	314	+1,779.048%
2025-08-19	16.6500	16.9000	16.6500	16.9000	+4.321%	3	312	+1,651.183%
2025-08-18	16.8000	16.8000	16.2000	16.2000	-5.263%	10	311	+1,726.852%
2025-08-15	20.8000	20.8500	16.8100	17.1000	-21.415%	62	310	+1,630.702%
2025-08-14	21.9000	21.9000	21.7600	21.7600	+1.920%	85	272	+1,260.064%
2025-08-13	21.5500	21.5500	21.3500	21.3500	+4.146%	3	187	+1,286.183%
2025-08-12	19.3500	20.5000	19.3500	20.5000	+9.043%	19	187	+1,343.659%
2025-08-11	18.8000	18.8000	18.8000	18.8000	+27.544%	1	174	+1,474.202%
2025-08-05	14.7400	14.7400	14.7400	14.7400	-7.528%	1	173	+1,907.802%
2025-08-04	15.9400	15.9400	15.9400	15.9400	+18.513%	5	174	+1,756.650%
2025-07-31	13.4500	13.4500	13.4500	13.4500	-17.383%	1	178	+2,100.372%
2025-07-30	16.2800	16.2800	16.2800	16.2800	-3.669%	5	177	+1,717.875%
2025-07-29	16.9000	16.9000	16.9000	16.9000	+7.302%	11	172	+1,651.183%
2025-07-25	15.7500	15.7500	15.7500	15.7500	-1.991%	1	161	+1,779.048%
2025-07-24	16.0700	16.0700	16.0700	16.0700	-7.378%	3	160	+1,741.630%
2025-07-22	17.3500	17.3500	17.3500	17.3500	-5.962%	9	160	+1,605.764%
2025-07-17	18.6500	18.6500	18.4500	18.4500	+4.237%	13	153	+1,504.065%
2025-07-16	16.5000	17.7000	16.5000	17.7000	-4.788%	11	148	+1,572.034%
2025-07-15	19.3000	19.3000	18.5900	18.5900	-1.900%	9	149	+1,491.985%
2025-07-10	18.9500	18.9500	18.9500	18.9500	+8.286%	60	141	+1,461.741%
2025-07-07	17.2000	17.5000	17.2000	17.5000	-2.289%	2	142	+1,591.143%
2025-07-03	17.9100	17.9100	17.9100	17.9100	+0.392%	1	140	+1,552.429%
2025-07-02	17.7000	17.8400	17.7000	17.8400	+12.272%	2	140	+1,558.913%
2025-07-01	15.8900	15.8900	15.8900	15.8900	-5.417%	1	141	+1,762.492%
2025-06-30	18.0000	18.0000	16.8000	16.8000	-1.176%	75	141	+1,661.607%
2025-06-26	17.0000	17.0000	17.0000	17.0000	+3.218%	42	88	+1,640.882%
2025-06-25	16.5300	16.6200	16.4700	16.4700	+6.464%	60	63	+1,696.903%
2025-06-17	15.4700	15.4700	15.4700	15.4700	+57.857%	1	3	+1,813.058%
2025-06-03	9.7200	9.8000	9.7200	9.8000	0.000%	2	2	+2,919.898%