Dark

LRCX20260918C110
LRCX Sep 18 2026 110.00 Call (LRCX260918C00110000)
option OPRA

EOD

Aug 13, 2026

229.00+12.947%(+26.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	229.0000	229.0000	229.0000	229.0000	+12.947%	1	621	0.000%
2026-08-04	202.7500	202.7500	202.7500	202.7500	+9.299%	1	621	+12.947%
2026-08-03	185.5000	185.5000	185.5000	185.5000	-4.578%	1	622	+23.450%
2026-07-27	194.4000	194.4000	194.4000	194.4000	-5.282%	2	623	+17.798%
2026-07-24	205.2400	205.2400	205.2400	205.2400	-2.960%	1	623	+11.577%
2026-07-07	211.5000	211.5000	211.5000	211.5000	-24.845%	1	622	+8.274%
2026-06-29	281.4200	281.4200	281.4200	281.4200	+6.598%	1	622	-18.627%
2026-06-23	264.0000	264.0000	264.0000	264.0000	-7.433%	1	622	-13.258%
2026-06-18	285.2000	285.2000	285.2000	285.2000	+28.324%	1	624	-19.705%
2026-06-09	222.2500	222.2500	222.2500	222.2500	+22.926%	1	624	+3.037%
2026-05-06	180.8000	180.8000	180.8000	180.8000	+6.315%	5	625	+26.659%
2026-05-05	170.0600	170.0600	170.0600	170.0600	+20.610%	1	630	+34.658%
2026-04-29	141.0000	141.0000	141.0000	141.0000	-14.108%	5	630	+62.411%
2026-04-14	164.1600	164.1600	164.1600	164.1600	+45.236%	5	635	+39.498%
2026-04-02	113.0300	113.0300	113.0300	113.0300	-11.550%	1	639	+102.601%
2026-03-24	127.7900	127.7900	127.7900	127.7900	-3.321%	5	639	+79.200%
2026-02-13	132.1800	132.1800	132.1800	132.1800	+6.434%	1	640	+73.249%
2026-02-06	124.1900	124.1900	124.1900	124.1900	-8.157%	5	640	+84.395%
2026-01-28	135.2200	135.2200	135.2200	135.2200	+15.425%	1	645	+69.354%
2026-01-22	117.1500	117.1500	117.1500	117.1500	-1.281%	2	645	+95.476%
2026-01-15	118.6700	118.6700	118.6700	118.6700	+2.736%	3	647	+92.972%
2026-01-12	115.5200	115.5200	115.5100	115.5100	+4.298%	8	649	+98.251%
2026-01-09	110.7500	110.7500	110.7500	110.7500	+57.427%	2	649	+106.772%
2025-12-31	70.4900	70.4900	70.3500	70.3500	+28.917%	2	649	+225.515%
2025-12-17	57.0000	57.0000	54.5700	54.5700	-4.414%	3	649	+319.644%
2025-12-04	57.0900	57.0900	57.0900	57.0900	+4.027%	1	649	+301.121%
2025-12-01	54.8800	54.8800	54.8800	54.8800	-3.804%	5	649	+317.274%
2025-11-26	57.2500	57.2500	57.0500	57.0500	+29.807%	10	644	+301.402%
2025-11-20	43.9500	43.9500	43.9500	43.9500	-14.957%	1	644	+421.047%
2025-11-19	51.6800	51.6800	51.6800	51.6800	-11.583%	1	645	+343.111%
2025-11-07	58.4500	58.4500	58.4500	58.4500	-9.239%	3	645	+291.788%
2025-11-05	64.4500	64.4500	64.4000	64.4000	+7.656%	2	645	+255.590%
2025-11-04	59.8200	59.8200	59.8200	59.8200	-2.700%	10	645	+282.815%
2025-11-03	61.4800	61.4800	61.4800	61.4800	+26.113%	22	659	+272.479%
2025-10-23	47.5300	48.7500	47.5300	48.7500	+1.711%	2	659	+369.744%
2025-10-20	47.9300	47.9300	47.9300	47.9300	+25.636%	10	658	+377.780%
2025-10-10	38.1500	38.1500	38.1500	38.1500	-8.293%	1	648	+500.262%
2025-10-01	41.6000	41.6000	41.6000	41.6000	+12.129%	20	649	+450.481%
2025-09-30	37.0000	37.1000	37.0000	37.1000	+15.217%	20	669	+517.251%
2025-09-25	32.5000	32.5000	32.2000	32.2000	-1.679%	40	686	+611.180%
2025-09-24	33.5500	33.7200	32.1300	32.7500	-6.429%	35	686	+599.237%
2025-09-22	35.0000	35.0000	35.0000	35.0000	+11.928%	5	687	+554.286%
2025-09-19	31.1800	31.2700	31.1800	31.2700	+1.001%	2	692	+632.331%
2025-09-18	30.7700	30.9600	30.7700	30.9600	+23.347%	11	692	+639.664%
2025-09-16	25.1000	25.1000	25.1000	25.1000	+1.950%	30	702	+812.351%
2025-09-15	23.5000	24.6200	23.5000	24.6200	+7.417%	2	703	+830.138%
2025-09-12	22.9200	22.9200	22.9200	22.9200	+4.134%	1	704	+899.127%
2025-09-11	21.8500	22.2500	21.0500	22.0100	+42.092%	31	705	+940.436%
2025-09-10	15.4900	15.4900	15.4900	15.4900	+18.425%	10	705	+1,378.373%
2025-09-05	13.0800	13.0800	13.0800	13.0800	+23.629%	2	715	+1,650.765%
2025-09-02	10.5800	10.5800	10.5800	10.5800	-13.208%	1	715	+2,064.461%
2025-08-29	12.1900	12.1900	12.1900	12.1900	-15.640%	10	710	+1,778.589%
2025-08-28	14.4500	14.4500	14.4500	14.4500	+4.710%	5	710	+1,484.775%
2025-08-27	13.8000	13.8000	13.8000	13.8000	+1.099%	1	710	+1,559.420%
2025-08-26	13.6500	13.6500	13.6500	13.6500	+5.162%	1	711	+1,577.656%
2025-08-25	12.9800	12.9800	12.9800	12.9800	+1.804%	10	711	+1,664.253%
2025-08-22	13.6000	13.6000	12.7500	12.7500	+9.725%	8	711	+1,696.078%
2025-08-20	11.3300	11.6200	11.3300	11.6200	-1.941%	21	708	+1,870.740%
2025-08-18	11.8000	11.8500	11.8000	11.8500	-4.819%	40	708	+1,832.489%
2025-08-15	13.6000	13.6000	12.4500	12.4500	-24.819%	28	674	+1,739.357%
2025-08-14	16.8000	16.8000	16.5600	16.5600	+1.099%	2	668	+1,282.850%
2025-08-13	16.1100	16.4000	15.7500	16.3800	+8.477%	43	667	+1,298.046%
2025-08-12	15.0000	15.4800	15.0000	15.1000	+13.109%	26	649	+1,416.556%
2025-08-08	13.4000	13.4000	13.3500	13.3500	+29.360%	7	647	+1,615.356%
2025-08-06	9.9000	10.3200	9.9000	10.3200	-7.857%	8	641	+2,118.992%
2025-08-04	11.1500	11.2000	11.1500	11.2000	+8.738%	9	643	+1,944.643%
2025-08-01	10.2500	10.3000	10.2500	10.3000	+6.846%	4	637	+2,123.301%
2025-07-31	9.2000	9.7500	9.2000	9.6400	-20.658%	5	633	+2,275.519%
2025-07-28	12.1500	12.1500	12.1500	12.1500	+3.404%	1	630	+1,784.774%
2025-07-22	11.9500	11.9500	11.7500	11.7500	-19.686%	3	629	+1,848.936%
2025-07-21	14.6300	14.6300	14.6300	14.6300	+7.416%	10	629	+1,465.277%
2025-07-18	13.6200	13.6200	13.6200	13.6200	+9.750%	500	628	+1,581.351%
2025-07-16	12.4100	12.4100	12.4100	12.4100	-11.986%	8	143	+1,745.286%
2025-07-15	14.4000	14.4000	14.1000	14.1000	+5.776%	13	135	+1,524.113%
2025-07-14	13.3500	13.5000	13.3300	13.3300	-9.627%	11	130	+1,617.929%
2025-07-11	14.7500	14.7500	14.7500	14.7500	+6.498%	1	130	+1,452.542%
2025-07-09	13.5500	13.9000	13.5500	13.8500	+0.508%	14	130	+1,553.430%
2025-07-08	13.7800	13.7800	13.7800	13.7800	+4.000%	1	127	+1,561.829%
2025-07-07	13.6000	13.6000	13.2500	13.2500	-3.285%	9	127	+1,628.302%
2025-07-03	13.7000	13.7000	13.7000	13.7000	+13.223%	1	118	+1,571.533%
2025-07-01	12.1000	12.1000	12.1000	12.1000	-5.616%	1	118	+1,792.562%
2025-06-27	13.2000	13.2000	12.8200	12.8200	+0.549%	12	118	+1,686.271%
2025-06-26	12.5500	12.7500	12.5500	12.7500	+18.605%	52	116	+1,696.078%
2025-06-23	10.7500	10.7500	10.7500	10.7500	+5.392%	1	67	+2,030.233%
2025-06-20	11.2500	11.2500	10.2000	10.2000	-7.942%	6	67	+2,145.098%
2025-06-16	11.0800	11.0800	11.0800	11.0800	+4.038%	1	64	+1,966.787%
2025-06-12	10.5800	10.6500	10.4500	10.6500	+2.109%	5	63	+2,050.235%
2025-06-10	10.7000	10.7000	10.3800	10.4300	+10.254%	40	60	+2,095.590%
2025-06-09	9.4600	9.4600	9.4600	9.4600	0.000%	20	20	+2,320.719%