Dark

LRCX20260918C120
LRCX Sep 18 2026 120.00 Call (LRCX260918C00120000)
option OPRA

Inactive

Jul 29, 2026

136.26-10.071%(-15.26)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	139.2300	139.2300	136.2600	136.2600	-10.071%	50	618	0.000%
2026-07-28	146.7500	151.5200	146.7400	151.5200	-8.530%	19	668	-10.071%
2026-07-27	165.6500	165.6500	165.6500	165.6500	-15.485%	1	687	-17.742%
2026-07-21	196.0000	196.0000	196.0000	196.0000	+2.586%	1	688	-30.480%
2026-07-17	191.0600	191.0600	191.0600	191.0600	-9.257%	1	689	-28.682%
2026-07-15	210.5500	210.5500	210.5500	210.5500	-2.274%	1	690	-35.284%
2026-07-08	215.4500	215.4500	215.4500	215.4500	-20.307%	1	691	-36.756%
2026-07-01	270.0000	270.3500	270.0000	270.3500	+1.296%	11	692	-49.599%
2026-06-16	266.8900	266.8900	266.8900	266.8900	+16.648%	1	694	-48.945%
2026-06-11	228.8000	228.8000	228.8000	228.8000	+18.691%	1	694	-40.446%
2026-06-05	203.1200	203.7300	192.7700	192.7700	-12.849%	45	693	-29.315%
2026-06-04	221.1900	221.1900	221.1900	221.1900	+58.821%	1	668	-38.397%
2026-05-04	139.2700	139.2700	139.2700	139.2700	-0.967%	1	669	-2.161%
2026-04-27	140.6300	140.6300	140.6300	140.6300	-5.845%	8	668	-3.107%
2026-04-13	149.3600	149.3600	149.3600	149.3600	+47.414%	1	668	-8.771%
2026-03-26	101.3200	101.3200	101.3200	101.3200	-17.926%	1	668	+34.485%
2026-02-27	122.5500	123.4500	120.9100	123.4500	+1.147%	60	668	+10.377%
2026-02-26	118.6500	122.2300	118.6500	122.0500	-0.772%	70	628	+11.643%
2026-02-18	123.0000	123.0000	123.0000	123.0000	+27.001%	60	671	+10.780%
2026-02-05	96.8500	96.8500	96.8500	96.8500	-24.572%	1	630	+40.692%
2026-01-29	128.4000	128.4000	128.4000	128.4000	+3.298%	1	631	+6.121%
2026-01-27	124.7300	124.7300	124.3000	124.3000	+15.360%	6	631	+9.622%
2026-01-22	107.7500	107.7500	107.7500	107.7500	-9.156%	1	631	+26.459%
2026-01-21	113.2500	118.6100	113.2500	118.6100	+6.943%	641	632	+14.881%
2026-01-15	110.9100	110.9100	110.9100	110.9100	+15.797%	1	724	+22.856%
2026-01-14	98.1000	98.1000	95.6700	95.7800	-8.980%	20	724	+42.264%
2026-01-13	105.2200	105.2300	105.2200	105.2300	-4.336%	10	724	+29.488%
2026-01-12	107.2000	110.0000	107.2000	110.0000	+4.573%	20	719	+23.873%
2026-01-09	98.8000	105.1900	98.8000	105.1900	+47.222%	10	719	+29.537%
2026-01-02	71.0000	71.4500	70.3500	71.4500	+8.752%	561	711	+90.707%
2025-12-29	65.8000	65.8000	65.7000	65.7000	-3.666%	2	342	+107.397%
2025-12-26	67.0000	68.2000	67.0000	68.2000	+4.122%	4	343	+99.795%
2025-12-22	64.1500	65.6000	64.1500	65.5000	+11.017%	15	343	+108.031%
2025-12-11	59.0000	59.0000	59.0000	59.0000	+6.594%	3	333	+130.949%
2025-12-09	55.2500	55.3500	55.2500	55.3500	+11.256%	2	330	+146.179%
2025-12-04	49.7500	49.7500	49.7500	49.7500	+3.366%	1	330	+173.889%
2025-12-01	48.1300	48.1300	48.1300	48.1300	-3.932%	2	329	+183.108%
2025-11-26	50.2000	50.2000	50.1000	50.1000	+6.823%	4	329	+171.976%
2025-11-25	45.8500	47.1500	45.7500	46.9000	+6.470%	12	329	+190.533%
2025-11-24	44.0500	44.0500	44.0500	44.0500	+23.251%	2	323	+209.330%
2025-11-21	35.7400	35.7400	35.7400	35.7400	-15.548%	2	322	+281.253%
2025-11-14	42.3200	42.3200	42.3200	42.3200	-10.244%	5	320	+221.975%
2025-11-13	47.1500	47.1500	47.1500	47.1500	-19.153%	1	320	+188.993%
2025-11-10	58.3200	58.3200	58.3200	58.3200	+1.780%	2	321	+133.642%
2025-11-05	57.4000	57.4000	57.3000	57.3000	+9.875%	10	319	+137.801%
2025-11-04	53.7400	53.7400	52.1500	52.1500	-3.426%	7	319	+161.285%
2025-10-30	54.0000	54.0000	54.0000	54.0000	-0.240%	1	317	+152.333%
2025-10-29	53.5000	54.1300	53.5000	54.1300	+15.539%	8	318	+151.727%
2025-10-24	46.3900	46.8500	46.2400	46.8500	+9.335%	5	316	+190.843%
2025-10-23	43.3500	43.3500	42.8500	42.8500	+4.768%	3	315	+217.993%
2025-10-20	40.9000	40.9000	40.9000	40.9000	+12.363%	1	314	+233.154%
2025-10-13	36.4000	36.4000	36.4000	36.4000	-4.412%	1	314	+274.341%
2025-10-08	36.8000	38.0800	36.8000	38.0800	-15.378%	4	315	+257.826%
2025-10-06	45.0000	45.0000	45.0000	45.0000	+53.322%	5	319	+202.800%
2025-09-29	29.3500	29.3500	29.3500	29.3500	+10.338%	1	319	+364.259%
2025-09-25	26.6000	26.6000	26.6000	26.6000	-1.554%	4	319	+412.256%
2025-09-24	26.9700	27.1300	26.9600	27.0200	-6.408%	123	319	+404.293%
2025-09-23	28.6000	28.9000	28.4300	28.8700	-2.795%	490	337	+371.978%
2025-09-22	28.0000	29.7000	28.0000	29.7000	+15.699%	15	601	+358.788%
2025-09-19	25.0000	25.7800	25.0000	25.6700	-0.696%	95	611	+430.814%
2025-09-18	25.0100	26.7000	25.0100	25.8500	+25.791%	6	603	+427.118%
2025-09-17	21.3900	21.3900	20.5500	20.5500	+2.239%	3	603	+563.066%
2025-09-16	20.1000	20.1000	20.1000	20.1000	+8.065%	5	601	+577.910%
2025-09-15	18.6000	18.6000	18.6000	18.6000	+2.142%	7	601	+632.581%
2025-09-12	18.3000	18.3000	18.2100	18.2100	+7.307%	95	601	+648.270%
2025-09-11	15.1600	17.3000	15.1600	16.9700	+58.598%	161	522	+702.946%
2025-09-09	10.7000	10.7000	10.7000	10.7000	-2.727%	4	519	+1,173.458%
2025-09-08	11.0000	11.0000	11.0000	11.0000	+46.471%	1	519	+1,138.727%
2025-09-03	7.5100	7.5100	7.5100	7.5100	+0.805%	1	519	+1,714.381%
2025-09-02	7.1800	7.4500	7.1800	7.4500	-30.374%	2	519	+1,728.993%
2025-08-28	10.7000	10.7000	10.7000	10.7000	+3.382%	2	518	+1,173.458%
2025-08-27	10.3500	10.3500	10.3500	10.3500	+9.177%	3	518	+1,216.522%
2025-08-25	9.3600	9.5500	9.3500	9.4800	+2.820%	166	515	+1,337.342%
2025-08-22	9.7500	9.7500	9.2200	9.2200	+11.758%	6	349	+1,377.874%
2025-08-20	8.2500	8.2500	8.2500	8.2500	-8.027%	1	345	+1,551.636%
2025-08-19	8.9600	9.0100	8.9600	8.9700	+4.912%	39	344	+1,419.064%
2025-08-18	8.6500	8.7500	8.4500	8.5500	-7.065%	218	308	+1,493.684%
2025-08-15	10.3700	10.3700	9.2000	9.2000	-25.142%	10	92	+1,381.087%
2025-08-13	12.2900	12.2900	12.2900	12.2900	+23.518%	2	93	+1,008.706%
2025-08-11	10.2600	10.2600	9.9500	9.9500	+42.143%	58	91	+1,269.447%
2025-08-06	7.0000	7.0000	7.0000	7.0000	+6.061%	3	34	+1,846.571%
2025-07-31	6.6000	6.6000	6.6000	6.6000	-26.667%	1	32	+1,964.545%
2025-07-30	9.0500	9.0500	8.8500	9.0000	+0.559%	4	32	+1,414.000%
2025-07-29	8.9000	8.9500	8.9000	8.9500	+1.474%	12	28	+1,422.458%
2025-07-24	8.8200	8.8200	8.8200	8.8200	+3.765%	2	17	+1,444.898%
2025-07-23	8.5000	8.5000	8.5000	8.5000	-20.930%	1	16	+1,503.059%
2025-07-10	10.9500	10.9500	10.7500	10.7500	+10.256%	6	16	+1,167.535%
2025-07-09	10.2000	10.2000	9.7500	9.7500	+40.288%	2	12	+1,297.538%
2025-06-13	6.9500	6.9500	6.9500	6.9500	+27.523%	20	10	+1,860.576%
2025-05-28	5.5500	5.5500	5.2500	5.4500	0.000%	4	0	+2,400.183%