Dark

LRCX20260918C115
LRCX Sep 18 2026 115.00 Call (LRCX260918C00115000)
option OPRA

EOD

Aug 11, 2026

196.48-2.176%(-4.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	196.4800	196.4800	196.4800	196.4800	-2.176%	1	464	0.000%
2026-08-05	200.8500	200.8500	200.8500	200.8500	+38.948%	1	464	-2.176%
2026-07-29	146.0700	146.0700	144.5500	144.5500	-6.295%	20	464	+35.925%
2026-07-28	154.6400	154.6400	154.2600	154.2600	-19.341%	10	464	+27.369%
2026-07-27	191.2500	191.2500	191.2500	191.2500	-20.329%	15	474	+2.735%
2026-07-09	240.0500	240.0500	240.0500	240.0500	+20.025%	1	474	-18.150%
2026-07-07	200.0000	200.0000	200.0000	200.0000	-27.021%	1	474	-1.760%
2026-07-02	274.0500	274.0500	274.0500	274.0500	-15.102%	1	474	-28.305%
2026-06-30	322.8000	322.8000	322.8000	322.8000	+16.851%	1	474	-39.133%
2026-06-29	276.2500	276.2500	276.2500	276.2500	+27.099%	1	474	-28.876%
2026-06-09	217.3500	217.3500	217.3500	217.3500	+9.035%	1	473	-9.602%
2026-06-05	209.1800	209.1800	199.3400	199.3400	-11.898%	20	473	-1.435%
2026-06-04	225.8500	226.2600	225.8500	226.2600	+23.135%	12	463	-13.162%
2026-05-11	183.7500	183.7500	183.7500	183.7500	+4.108%	1	451	+6.928%
2026-05-07	176.5000	176.5000	176.5000	176.5000	+7.295%	1	451	+11.320%
2026-05-05	160.7000	164.5000	160.7000	164.5000	+12.903%	2	452	+19.441%
2026-05-04	145.0700	145.7000	145.0700	145.7000	+5.427%	15	454	+34.852%
2026-04-28	138.2000	138.2000	138.2000	138.2000	-8.203%	1	439	+42.171%
2026-04-22	152.2100	152.2100	150.5500	150.5500	+30.155%	5	440	+30.508%
2026-01-26	115.6700	115.6700	115.6700	115.6700	-4.728%	15	440	+69.863%
2026-01-21	121.5400	121.5400	121.4100	121.4100	+21.653%	2	440	+61.832%
2026-01-14	100.5700	101.1000	99.8000	99.8000	-9.000%	31	440	+96.874%
2026-01-13	109.6700	109.6700	109.6700	109.6700	-3.161%	5	434	+79.156%
2026-01-12	112.5200	113.2500	111.4300	113.2500	+49.505%	16	434	+73.492%
2026-01-02	75.7500	75.7500	75.7500	75.7500	+9.481%	1	424	+159.380%
2025-12-29	69.1900	69.1900	69.1900	69.1900	+0.684%	5	425	+183.972%
2025-12-22	69.2500	69.2500	68.7200	68.7200	+16.475%	2	425	+185.914%
2025-12-18	59.0000	59.0000	59.0000	59.0000	+3.509%	1	426	+233.017%
2025-12-12	57.0000	57.0000	57.0000	57.0000	-9.018%	4	425	+244.702%
2025-12-11	62.6500	62.6500	62.6500	62.6500	+3.554%	1	427	+213.615%
2025-12-09	60.5000	60.5000	60.5000	60.5000	+13.829%	2	427	+224.760%
2025-12-04	53.1500	53.1500	53.1500	53.1500	-0.654%	2	427	+269.671%
2025-11-26	53.6000	53.6000	53.5000	53.5000	+9.295%	10	422	+267.252%
2025-11-25	49.1500	49.1500	48.9500	48.9500	+25.513%	2	422	+301.389%
2025-11-21	39.0000	39.0000	39.0000	39.0000	-6.632%	1	421	+403.795%
2025-11-20	43.2700	43.2700	41.7700	41.7700	-22.862%	2	421	+370.385%
2025-11-07	52.0000	54.1500	52.0000	54.1500	-10.938%	2	420	+262.844%
2025-11-05	59.2000	60.9500	59.2000	60.8000	+9.058%	11	419	+223.158%
2025-11-04	55.7500	55.7500	55.7500	55.7500	+26.993%	5	415	+252.430%
2025-10-20	43.8000	44.0000	43.8000	43.9000	+6.813%	13	420	+347.563%
2025-10-17	41.4200	41.4200	41.1000	41.1000	+0.244%	2	420	+378.054%
2025-10-16	42.7100	42.7100	41.0000	41.0000	-6.157%	3	420	+379.220%
2025-10-02	43.6900	43.6900	43.6900	43.6900	+45.876%	2	418	+349.714%
2025-09-24	29.5600	29.9500	29.1600	29.9500	-6.843%	95	418	+556.027%
2025-09-23	31.5500	32.2000	31.1000	32.1500	+0.626%	387	474	+511.135%
2025-09-22	30.4300	31.9500	30.4300	31.9500	+11.518%	3	548	+514.961%
2025-09-18	27.0600	28.7800	27.0600	28.6500	+15.524%	18	548	+585.794%
2025-09-17	24.8000	24.8000	24.8000	24.8000	+10.468%	4	548	+692.258%
2025-09-15	20.6000	22.6000	20.6000	22.4500	+8.141%	20	548	+775.189%
2025-09-12	20.4800	20.7600	20.4800	20.7600	+5.918%	2	550	+846.435%
2025-09-11	18.2500	19.6000	18.1500	19.6000	+51.351%	12	550	+902.449%
2025-09-10	12.9500	12.9500	12.9500	12.9500	+16.772%	1	552	+1,417.220%
2025-09-05	11.1000	11.1000	11.0900	11.0900	-11.280%	13	551	+1,671.686%
2025-08-28	12.3900	12.5000	12.3900	12.5000	+10.132%	4	542	+1,471.840%
2025-08-25	11.1500	11.3500	11.1500	11.3500	+3.182%	66	542	+1,631.101%
2025-08-22	11.5000	11.5000	11.0000	11.0000	+9.890%	11	484	+1,686.182%
2025-08-20	9.9300	10.0100	9.9100	10.0100	-6.186%	65	476	+1,862.837%
2025-08-19	10.6700	10.6700	10.6700	10.6700	+5.644%	43	411	+1,741.425%
2025-08-18	10.2700	10.3100	9.8900	10.1000	-6.481%	200	368	+1,845.347%
2025-08-15	10.9000	11.8500	10.3500	10.8000	-25.569%	24	232	+1,719.259%
2025-08-14	14.5100	14.5100	14.5100	14.5100	+4.917%	1	217	+1,254.101%
2025-08-13	14.2200	14.2200	13.8300	13.8300	+11.532%	4	216	+1,320.680%
2025-08-12	12.4000	12.4000	12.4000	12.4000	+9.929%	8	215	+1,484.516%
2025-08-08	11.2800	11.2800	11.2800	11.2800	+34.286%	1	215	+1,641.844%
2025-08-06	8.4000	8.4000	8.4000	8.4000	-6.145%	3	215	+2,239.048%
2025-08-05	8.9500	8.9500	8.9500	8.9500	-8.580%	7	215	+2,095.307%
2025-08-04	9.7900	9.7900	9.7900	9.7900	-5.865%	1	215	+1,906.946%
2025-07-30	10.9500	10.9500	10.4000	10.4000	+7.549%	10	214	+1,789.231%
2025-07-25	9.6700	9.6700	9.6700	9.6700	-15.546%	10	205	+1,931.851%
2025-07-16	10.3700	11.4500	10.3700	11.4500	-9.127%	202	205	+1,615.983%
2025-07-15	12.6000	12.6000	12.6000	12.6000	+9.565%	10	141	+1,459.365%
2025-07-14	11.3800	11.5000	11.3800	11.5000	-8.000%	47	151	+1,608.522%
2025-07-10	12.5000	12.5000	12.5000	12.5000	+4.603%	5	109	+1,471.840%
2025-07-09	12.4000	12.4000	11.7000	11.9500	+4.367%	22	104	+1,544.184%
2025-07-07	11.5500	11.5500	11.4500	11.4500	-4.184%	4	85	+1,615.983%
2025-07-03	11.9000	11.9500	11.9000	11.9500	+7.175%	10	75	+1,544.184%
2025-06-30	11.1000	11.1500	11.1000	11.1500	+0.905%	21	75	+1,662.152%
2025-06-26	10.9000	11.0500	10.9000	11.0500	+4.739%	20	55	+1,678.100%
2025-06-24	10.5500	10.5500	10.5500	10.5500	+16.962%	1	35	+1,762.370%
2025-06-23	9.0200	9.0200	9.0200	9.0200	+6.118%	1	35	+2,078.271%
2025-06-20	8.0500	8.5000	8.0500	8.5000	-10.338%	68	35	+2,211.529%
2025-06-16	9.2500	9.4800	9.2500	9.4800	+12.189%	4	9	+1,972.574%
2025-06-13	8.4500	8.4500	8.4500	8.4500	-6.111%	10	5	+2,225.207%
2025-06-12	9.0000	9.0000	9.0000	9.0000	0.000%	5	5	+2,083.111%