Dark

LRCX20260918C135
LRCX Sep 18 2026 135.00 Call (LRCX260918C00135000)
option OPRA

EOD

Aug 6, 2026

175.00+5.504%(+9.13)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	164.3000	175.0000	164.3000	175.0000	+5.504%	5	442	0.000%
2026-07-30	165.8700	165.8700	165.8700	165.8700	+39.129%	5	441	+5.504%
2026-07-29	120.9400	120.9400	119.2200	119.2200	-11.859%	13	445	+46.787%
2026-07-28	135.8600	135.9300	135.2600	135.2600	-7.521%	15	445	+29.380%
2026-07-27	146.2600	146.2600	146.2600	146.2600	-14.618%	2	460	+19.650%
2026-07-24	171.3000	171.3000	171.3000	171.3000	-10.112%	1	460	+2.160%
2026-07-15	190.5700	190.5700	190.5700	190.5700	-1.233%	1	460	-8.170%
2026-07-07	193.0500	193.0500	192.9500	192.9500	-24.629%	37	461	-9.303%
2026-07-01	255.8000	256.1500	255.8000	256.0000	+8.475%	209	498	-31.641%
2026-06-23	236.0000	236.0000	236.0000	236.0000	-9.955%	1	315	-25.847%
2026-06-18	262.0900	262.0900	262.0900	262.0900	+6.131%	10	316	-33.229%
2026-06-17	246.9500	246.9500	246.9500	246.9500	-4.093%	1	316	-29.135%
2026-06-15	257.4900	257.4900	257.4900	257.4900	+21.612%	10	316	-32.036%
2026-06-11	211.7300	211.7300	211.7300	211.7300	+6.913%	1	326	-17.348%
2026-06-09	198.0400	198.0400	198.0400	198.0400	+11.352%	1	326	-11.634%
2026-06-05	183.3700	183.3900	177.8500	177.8500	-14.639%	37	327	-1.602%
2026-06-04	208.3500	208.3500	208.3500	208.3500	+81.521%	5	311	-16.007%
2026-04-28	114.7800	114.7800	114.7800	114.7800	-15.727%	8	306	+52.466%
2026-04-13	136.3500	136.3500	136.2000	136.2000	+1.870%	2	310	+28.488%
2026-04-10	133.7000	133.7000	133.7000	133.7000	+73.862%	1	309	+30.890%
2026-03-30	76.9000	76.9000	76.9000	76.9000	-13.176%	1	309	+127.568%
2026-03-27	88.5700	88.5700	88.5700	88.5700	-0.102%	2	310	+97.584%
2026-03-26	92.0600	92.0600	88.6600	88.6600	-2.303%	3	312	+97.383%
2026-03-13	90.7500	90.7500	90.7500	90.7500	-16.282%	1	311	+92.837%
2026-02-26	110.9000	110.9000	108.4000	108.4000	-5.764%	10	310	+61.439%
2026-02-18	110.8800	115.0300	110.8800	115.0300	+2.880%	10	302	+52.134%
2026-02-13	111.2600	111.8100	111.2600	111.8100	+13.721%	10	297	+56.516%
2026-02-10	98.3200	98.3200	98.3200	98.3200	-5.279%	1	297	+77.990%
2026-02-09	104.2200	104.2200	103.8000	103.8000	-1.863%	14	298	+68.593%
2026-02-06	105.7700	105.7700	105.7700	105.7700	+15.976%	10	303	+65.453%
2026-02-05	85.5700	91.2000	85.5700	91.2000	+2.726%	7	303	+91.886%
2026-02-04	88.7800	88.7800	88.7800	88.7800	-17.452%	1	297	+97.116%
2026-01-30	110.5200	110.5200	107.5500	107.5500	-2.582%	7	297	+62.715%
2026-01-27	110.4000	110.4000	110.4000	110.4000	+5.293%	1	300	+58.514%
2026-01-21	104.9000	104.9000	104.8500	104.8500	+6.447%	2	299	+66.905%
2026-01-20	98.3500	98.5000	98.3500	98.5000	-1.530%	20	298	+77.665%
2026-01-15	97.0000	100.0300	97.0000	100.0300	+36.095%	4	300	+74.948%
2026-01-05	72.8500	73.5000	72.8500	73.5000	+22.195%	3	298	+138.095%
2026-01-02	59.9500	60.1500	59.9500	60.1500	+10.407%	2	298	+190.939%
2025-12-30	54.4800	54.4800	54.4800	54.4800	-4.921%	1	298	+221.219%
2025-12-26	57.3500	57.3500	57.3000	57.3000	+4.849%	2	297	+205.410%
2025-12-22	54.8000	54.8000	54.5000	54.6500	+18.418%	103	298	+220.220%
2025-12-08	46.1500	46.1500	46.1500	46.1500	+9.620%	2	349	+279.198%
2025-12-05	42.1500	42.1500	42.1000	42.1000	+1.446%	2	350	+315.677%
2025-12-03	41.5000	41.5000	41.5000	41.5000	+5.975%	8	351	+321.687%
2025-11-26	39.1600	39.1600	39.1600	39.1600	+3.188%	2	343	+346.885%
2025-11-25	36.6100	38.1000	36.6100	37.9500	+15.000%	13	343	+361.133%
2025-11-18	33.0000	33.0000	33.0000	33.0000	-11.099%	3	344	+430.303%
2025-11-17	37.1200	37.1200	37.1200	37.1200	-3.659%	5	344	+371.444%
2025-11-14	37.5000	38.5300	37.5000	38.5300	-19.055%	6	344	+354.192%
2025-11-05	47.7500	47.7500	47.6000	47.6000	+10.262%	2	340	+267.647%
2025-11-04	42.7500	43.1700	42.7500	43.1700	-3.011%	22	341	+305.374%
2025-10-29	44.5100	44.5100	44.5100	44.5100	+14.011%	1	331	+293.170%
2025-10-28	39.0400	39.0400	39.0400	39.0400	+21.242%	10	331	+348.258%
2025-10-23	32.2000	32.2000	32.2000	32.2000	+19.259%	1	334	+443.478%
2025-10-22	27.0000	27.0000	27.0000	27.0000	-5.197%	1	335	+548.148%
2025-10-14	28.4800	28.4800	28.4800	28.4800	+14.378%	1	335	+514.466%
2025-10-10	25.3100	25.3100	24.9000	24.9000	-15.593%	2	335	+602.811%
2025-10-08	28.9000	29.5000	28.9000	29.5000	-15.303%	2	335	+493.220%
2025-10-07	34.8400	34.8400	34.8300	34.8300	+6.742%	3	333	+402.440%
2025-10-02	32.4800	32.6300	31.5200	32.6300	+11.747%	8	333	+436.316%
2025-10-01	24.5000	29.2000	24.5000	29.2000	+31.650%	208	328	+499.315%
2025-09-30	22.1800	22.1800	22.1800	22.1800	+4.131%	5	133	+688.999%
2025-09-29	21.8000	21.8000	21.3000	21.3000	+7.143%	11	128	+721.596%
2025-09-25	19.8800	19.8800	19.8800	19.8800	+0.658%	1	117	+780.282%
2025-09-24	19.7500	19.7500	19.7500	19.7500	-8.353%	1	116	+786.076%
2025-09-23	22.0500	22.0500	21.5500	21.5500	-1.101%	6	117	+712.065%
2025-09-22	20.7600	21.9500	20.1600	21.7900	+20.720%	23	116	+703.121%
2025-09-19	18.0500	18.0500	18.0500	18.0500	-5.249%	1	114	+869.529%
2025-09-18	19.0900	19.0900	18.5500	19.0500	+21.260%	23	113	+818.635%
2025-09-17	15.7100	15.7100	15.7100	15.7100	+14.255%	1	114	+1,013.940%
2025-09-16	13.7400	13.7500	13.7000	13.7500	+2.079%	76	113	+1,172.727%
2025-09-15	13.4700	13.4700	13.4700	13.4700	+8.019%	2	90	+1,199.183%
2025-09-12	12.5000	12.5000	12.4700	12.4700	+190.000%	3	92	+1,303.368%
2025-09-02	4.3000	4.3000	4.3000	4.3000	-12.602%	1	89	+3,969.767%
2025-08-20	4.8500	4.9200	4.8500	4.9200	-19.344%	16	88	+3,456.911%
2025-08-11	6.0100	6.1000	6.0100	6.1000	+32.609%	17	77	+2,768.852%
2025-08-04	4.6000	4.6000	4.6000	4.6000	-3.967%	3	64	+3,704.348%
2025-07-25	4.8000	4.8600	4.7900	4.7900	-6.990%	4	61	+3,553.445%
2025-07-24	5.1500	5.1500	5.1500	5.1500	-6.364%	1	59	+3,298.058%
2025-07-16	5.5000	5.5000	5.5000	5.5000	-16.667%	2	58	+3,081.818%
2025-07-11	6.6000	6.6000	6.6000	6.6000	+11.864%	30	56	+2,551.515%
2025-07-01	5.7500	5.9000	5.7500	5.9000	-1.667%	13	26	+2,866.102%
2025-06-27	6.2700	6.2700	6.0000	6.0000	-6.250%	9	18	+2,816.667%
2025-06-24	6.4000	6.4000	6.4000	6.4000	0.000%	10	10	+2,634.375%