Dark

LRCX20260918C130
LRCX Sep 18 2026 130.00 Call (LRCX260918C00130000)
option OPRA

EOD

Aug 12, 2026

196.50+4.493%(+8.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	196.5000	196.5000	196.5000	196.5000	+4.493%	1	242	0.000%
2026-08-05	188.0500	188.0500	188.0500	188.0500	+29.833%	1	241	+4.493%
2026-07-28	144.8400	144.8400	144.8400	144.8400	-4.086%	5	241	+35.667%
2026-07-27	151.0100	151.0100	151.0100	151.0100	-39.825%	1	241	+30.124%
2026-06-26	252.7600	252.7600	250.9500	250.9500	+3.229%	3	241	-21.698%
2026-06-24	243.1000	243.1000	243.1000	243.1000	-0.532%	1	242	-19.169%
2026-06-16	248.4800	248.4800	244.4000	244.4000	-4.869%	23	241	-19.599%
2026-06-15	256.6700	256.9100	256.6700	256.9100	+32.818%	25	218	-23.514%
2026-06-09	202.8700	202.8700	193.4300	193.4300	-0.114%	2	218	+1.587%
2026-06-05	193.6500	193.6500	193.6500	193.6500	-3.561%	5	219	+1.472%
2026-06-04	200.8000	200.8000	200.8000	200.8000	+12.323%	1	224	-2.141%
2026-05-22	178.7700	178.7700	178.7700	178.7700	+8.820%	5	225	+9.918%
2026-05-06	164.2800	164.2800	164.2800	164.2800	+35.422%	6	225	+19.613%
2026-04-28	121.3100	121.3100	121.3100	121.3100	-14.528%	2	228	+61.982%
2026-04-17	141.9300	141.9300	141.9300	141.9300	+15.909%	1	230	+38.449%
2026-04-08	122.4500	122.4500	122.4500	122.4500	+33.898%	10	230	+60.474%
2026-03-31	91.4500	91.4500	91.4500	91.4500	+8.804%	1	230	+114.872%
2026-03-30	84.0500	84.0500	84.0500	84.0500	-7.799%	1	231	+133.789%
2026-03-27	91.1600	91.1600	91.1600	91.1600	-1.395%	1	231	+115.555%
2026-03-26	92.4500	92.4500	92.4500	92.4500	-19.215%	2	231	+112.547%
2026-03-24	114.4400	114.4400	114.4400	114.4400	+2.545%	1	233	+71.706%
2026-03-23	111.6000	111.6000	111.6000	111.6000	+9.713%	10	233	+76.075%
2026-03-17	99.8200	101.7200	99.8200	101.7200	+5.925%	2	233	+93.177%
2026-03-16	96.0300	96.0300	96.0300	96.0300	+6.700%	1	234	+104.624%
2026-03-12	90.0000	90.0000	90.0000	90.0000	-9.411%	1	234	+118.333%
2026-03-11	99.5000	99.5000	99.3500	99.3500	-13.026%	2	235	+97.786%
2026-02-26	113.6300	114.2300	112.8600	114.2300	-3.277%	20	235	+72.021%
2026-02-18	118.1000	118.1000	118.1000	118.1000	+12.734%	5	223	+66.384%
2026-02-10	104.7600	104.7600	104.7600	104.7600	+1.051%	1	220	+87.572%
2026-02-06	103.6700	103.6700	103.6700	103.6700	+11.593%	19	219	+89.544%
2026-02-04	106.7000	106.7500	89.3800	92.9000	-14.029%	22	238	+111.518%
2026-02-03	113.3000	113.9300	108.0600	108.0600	-8.787%	20	258	+81.843%
2026-02-02	116.6800	118.4700	116.6800	118.4700	+5.251%	10	276	+65.865%
2026-01-30	112.5600	112.5600	112.5600	112.5600	-3.869%	5	281	+74.574%
2026-01-29	122.6500	122.6500	117.0900	117.0900	+0.809%	15	286	+67.820%
2026-01-27	116.1500	116.1500	116.1500	116.1500	+14.343%	3	301	+69.178%
2026-01-26	99.7500	101.5800	99.7500	101.5800	+4.046%	5	304	+93.444%
2026-01-23	97.6300	97.6300	97.6300	97.6300	-3.193%	2	306	+101.270%
2026-01-22	100.8500	100.8500	100.8500	100.8500	-7.341%	1	308	+94.844%
2026-01-21	108.6000	108.8400	108.6000	108.8400	+11.005%	2	309	+80.540%
2026-01-15	98.0500	98.0500	98.0500	98.0500	+9.297%	1	309	+100.408%
2026-01-14	89.7100	89.7100	89.7100	89.7100	-4.360%	5	310	+119.039%
2026-01-13	97.0200	97.0200	93.8000	93.8000	-5.729%	12	305	+109.488%
2026-01-12	99.5000	99.5000	99.5000	99.5000	+27.010%	5	302	+97.487%
2026-01-08	78.3400	78.3400	78.3400	78.3400	+23.215%	2	297	+150.830%
2026-01-02	61.8900	63.5800	61.8900	63.5800	+9.057%	3	295	+209.059%
2025-12-29	58.4000	58.4000	58.2000	58.3000	+4.293%	99	293	+237.050%
2025-12-19	55.9000	55.9000	55.9000	55.9000	+15.210%	1	392	+251.521%
2025-12-11	48.5200	48.5200	48.5200	48.5200	+7.345%	1	393	+304.988%
2025-12-05	45.2000	45.2000	45.2000	45.2000	+11.057%	2	393	+334.735%
2025-11-25	38.7900	40.9000	38.7900	40.7000	+21.131%	15	393	+382.801%
2025-11-21	33.6000	33.6000	33.6000	33.6000	-20.379%	2	400	+484.821%
2025-11-20	42.2000	42.2000	42.2000	42.2000	-7.558%	1	399	+365.640%
2025-11-04	46.4800	46.4800	45.6500	45.6500	+4.462%	3	398	+330.449%
2025-10-27	43.7000	43.7000	43.7000	43.7000	+15.091%	1	397	+349.657%
2025-10-24	37.9700	37.9700	37.9700	37.9700	+7.564%	2	397	+417.514%
2025-10-20	35.3000	35.3000	35.2000	35.3000	+13.688%	3	395	+456.657%
2025-10-14	30.3300	31.0500	30.3300	31.0500	+4.370%	3	397	+532.850%
2025-10-13	29.7500	29.7500	29.7500	29.7500	+8.300%	10	394	+560.504%
2025-10-10	27.4700	27.4700	27.4700	27.4700	-15.994%	1	398	+615.326%
2025-10-08	32.7000	32.7000	32.7000	32.7000	-17.880%	3	399	+500.917%
2025-10-06	40.1700	40.1700	39.8200	39.8200	+12.805%	3	396	+393.471%
2025-10-02	34.0400	35.3000	33.5000	35.3000	+11.041%	8	396	+456.657%
2025-10-01	31.7900	31.7900	31.7900	31.7900	+35.162%	1	400	+518.119%
2025-09-29	24.0700	24.0700	23.5200	23.5200	+13.349%	4	400	+735.459%
2025-09-26	20.7500	20.7500	20.7500	20.7500	-5.810%	1	403	+846.988%
2025-09-25	22.0300	22.0300	22.0300	22.0300	-0.989%	6	403	+791.966%
2025-09-24	22.4200	22.4200	22.0500	22.2500	-6.197%	22	403	+783.146%
2025-09-23	24.4000	24.4000	23.7200	23.7200	-1.167%	3	404	+728.415%
2025-09-22	23.1000	24.0000	23.0400	24.0000	+14.833%	7	403	+718.750%
2025-09-19	20.9400	20.9900	20.9000	20.9000	-0.713%	4	407	+840.191%
2025-09-18	20.7700	21.2000	19.7000	21.0500	+30.583%	16	406	+833.492%
2025-09-17	16.1200	16.1200	16.1200	16.1200	+3.666%	1	414	+1,118.983%
2025-09-16	15.2500	15.5500	15.2500	15.5500	+0.974%	105	415	+1,163.666%
2025-09-15	14.4000	15.4000	14.4000	15.4000	+10.000%	2	361	+1,175.974%
2025-09-12	14.0000	14.0000	14.0000	14.0000	+7.692%	3	361	+1,303.571%
2025-09-11	12.0700	13.3000	12.0700	13.0000	+54.946%	27	358	+1,411.538%
2025-09-10	8.3700	8.3900	8.3700	8.3900	+10.395%	20	335	+2,242.074%
2025-08-28	7.6000	7.6000	7.6000	7.6000	+31.034%	1	335	+2,485.526%
2025-08-20	5.9000	5.9000	5.8000	5.8000	-38.232%	2	335	+3,287.931%
2025-08-14	9.3900	9.3900	9.3900	9.3900	+41.203%	2	334	+1,992.652%
2025-08-08	6.6500	6.6500	6.6500	6.6500	+30.137%	2	336	+2,854.887%
2025-08-06	5.2000	5.2000	5.1000	5.1100	-7.928%	5	336	+3,745.401%
2025-08-04	5.5500	5.5500	5.5500	5.5500	+26.136%	5	334	+3,440.541%
2025-08-01	4.4000	4.4000	4.4000	4.4000	-3.930%	5	329	+4,365.909%
2025-07-31	4.5000	4.5800	4.5000	4.5800	-25.890%	11	329	+4,190.393%
2025-07-30	6.1800	6.1800	6.1800	6.1800	+7.478%	1	328	+3,079.612%
2025-07-25	5.7500	5.7500	5.7500	5.7500	-7.258%	16	328	+3,317.391%
2025-07-24	6.2000	6.2000	6.2000	6.2000	-2.362%	1	314	+3,069.355%
2025-07-22	6.3500	6.3500	6.3500	6.3500	-19.108%	1	313	+2,994.488%
2025-07-21	7.8500	7.8500	7.8500	7.8500	+20.769%	2	313	+2,403.185%
2025-07-16	6.5000	6.5000	6.5000	6.5000	-15.584%	6	314	+2,923.077%
2025-07-11	7.7000	7.7000	7.7000	7.7000	+2.667%	100	313	+2,451.948%
2025-07-08	7.5000	7.5000	7.5000	7.5000	+3.448%	1	213	+2,520.000%
2025-07-07	7.2500	7.2500	7.2500	7.2500	-1.495%	2	212	+2,610.345%
2025-07-02	7.3600	7.3600	7.3600	7.3600	+8.235%	1	212	+2,569.837%
2025-07-01	6.5100	6.9000	6.5100	6.8000	-2.857%	214	212	+2,789.706%
2025-06-27	7.3200	7.3200	7.0000	7.0000	+8.527%	3	7	+2,707.143%
2025-06-24	6.4500	6.4500	6.4500	6.4500	0.000%	4	4	+2,946.512%