Dark

LRCX20260918C140
LRCX Sep 18 2026 140.00 Call (LRCX260918C00140000)
option OPRA

EOD

Aug 10, 2026

170.32-0.012%(-0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	172.9000	172.9000	170.3200	170.3200	-0.012%	2	133	0.000%
2026-07-31	170.3400	170.3400	170.3400	170.3400	+44.075%	10	131	-0.012%
2026-07-29	117.6000	118.2300	117.6000	118.2300	-12.558%	15	141	+44.058%
2026-07-28	135.3900	135.3900	135.0300	135.2100	-5.547%	15	146	+25.967%
2026-07-27	143.1500	143.1500	143.1500	143.1500	-21.203%	10	146	+18.980%
2026-07-22	182.3900	182.3900	181.6700	181.6700	-3.187%	6	136	-6.248%
2026-07-21	187.6500	187.6500	187.6500	187.6500	-17.931%	1	136	-9.235%
2026-07-09	228.6500	228.6500	228.6500	228.6500	+10.209%	1	137	-25.511%
2026-07-02	207.4700	207.4700	207.4700	207.4700	-14.233%	10	136	-17.906%
2026-06-17	241.9000	241.9000	241.9000	241.9000	+3.562%	1	136	-29.591%
2026-06-12	233.5800	233.5800	233.5800	233.5800	+25.736%	1	136	-27.083%
2026-06-08	185.7700	185.7700	185.7700	185.7700	+8.006%	5	136	-8.317%
2026-06-05	172.0000	172.0000	172.0000	172.0000	-10.230%	1	136	-0.977%
2026-06-04	191.6000	191.6000	191.6000	191.6000	+4.585%	1	136	-11.106%
2026-05-27	181.4000	183.2000	181.4000	183.2000	+40.469%	5	136	-7.031%
2026-05-19	130.4200	130.4200	130.4200	130.4200	-13.457%	1	139	+30.593%
2026-05-15	150.7000	150.7000	150.7000	150.7000	-5.936%	1	139	+13.019%
2026-05-11	160.2100	160.2100	160.2100	160.2100	+12.999%	1	140	+6.310%
2026-05-05	141.7800	141.7800	141.7800	141.7800	+27.363%	1	139	+20.130%
2026-04-29	111.3200	111.3200	111.3200	111.3200	-16.925%	1	139	+53.000%
2026-04-17	134.0000	134.0000	134.0000	134.0000	+1.631%	1	138	+27.104%
2026-04-13	132.0000	132.0000	131.8000	131.8500	+32.154%	20	138	+29.177%
2026-03-19	99.8400	99.8400	99.7700	99.7700	+1.228%	15	148	+70.713%
2026-03-18	98.5600	98.5600	98.5600	98.5600	+7.775%	1	148	+72.808%
2026-03-11	91.4000	91.4500	91.4000	91.4500	-2.401%	2	147	+86.244%
2026-03-04	93.7000	93.7000	93.7000	93.7000	+2.170%	1	147	+81.772%
2026-03-03	91.7100	91.7100	91.7100	91.7100	-8.519%	1	146	+85.716%
2026-03-02	100.2500	100.2500	100.2500	100.2500	-6.133%	2	147	+69.895%
2026-02-13	106.8000	106.8000	106.8000	106.8000	+5.180%	1	147	+59.476%
2026-02-06	101.5400	101.5400	101.5400	101.5400	-1.988%	1	147	+67.737%
2026-02-03	103.6000	103.6000	103.6000	103.6000	+29.500%	10	147	+64.402%
2026-01-14	80.0000	80.0000	80.0000	80.0000	-10.344%	2	147	+112.900%
2026-01-13	89.2700	89.2700	89.2300	89.2300	-2.449%	10	147	+90.878%
2026-01-12	91.2600	91.4700	90.6200	91.4700	+15.932%	15	140	+86.203%
2026-01-06	78.9000	78.9000	78.9000	78.9000	+14.083%	5	139	+115.868%
2026-01-05	69.1600	69.1600	69.1600	69.1600	+17.880%	1	140	+146.270%
2026-01-02	56.3500	58.6700	56.3500	58.6700	+16.571%	3	140	+190.302%
2025-12-30	50.2000	50.3300	50.0000	50.3300	-1.584%	12	142	+238.407%
2025-12-22	51.3000	51.3000	51.1400	51.1400	+5.205%	2	139	+233.047%
2025-12-19	48.6100	48.6100	48.6100	48.6100	+13.921%	1	140	+250.381%
2025-12-10	42.6700	42.6700	42.6700	42.6700	-0.652%	1	141	+299.156%
2025-12-08	43.0500	43.0500	42.9500	42.9500	+16.081%	2	141	+296.554%
2025-12-04	37.0000	37.0000	37.0000	37.0000	-3.646%	1	140	+360.324%
2025-12-02	38.4000	38.4000	38.4000	38.4000	+5.495%	1	141	+343.542%
2025-11-28	36.1000	36.4000	36.1000	36.4000	+3.409%	11	140	+367.912%
2025-11-25	34.0000	35.3500	32.6000	35.2000	+0.629%	4	150	+383.864%
2025-11-24	33.9500	34.9800	33.9500	34.9800	+15.066%	12	152	+386.907%
2025-11-21	29.2500	30.4000	27.8500	30.4000	+5.556%	21	153	+460.263%
2025-11-20	30.9200	31.6000	28.8000	28.8000	-19.373%	22	149	+491.389%
2025-11-14	35.7200	35.7200	35.7200	35.7200	-7.028%	5	131	+376.820%
2025-11-13	38.4200	38.4200	38.4200	38.4200	-8.524%	5	136	+343.311%
2025-11-11	42.0000	42.0000	42.0000	42.0000	-4.545%	2	131	+305.524%
2025-11-06	42.5000	44.0000	42.4000	44.0000	-1.566%	21	131	+287.091%
2025-11-05	42.9000	44.8000	42.9000	44.7000	+14.322%	7	131	+281.029%
2025-11-04	39.7500	40.1600	39.0000	39.1000	-7.236%	64	131	+335.601%
2025-10-30	41.9000	43.7500	41.8500	42.1500	+2.058%	5	106	+304.081%
2025-10-29	39.0000	41.3000	39.0000	41.3000	+15.042%	23	106	+312.397%
2025-10-28	35.9000	35.9000	35.9000	35.9000	-3.882%	2	100	+374.429%
2025-10-27	37.6000	37.6400	37.3500	37.3500	+19.329%	7	102	+356.011%
2025-10-23	24.9500	31.4300	24.9500	31.3000	+25.100%	21	102	+444.153%
2025-10-22	25.0000	25.0200	25.0000	25.0200	-14.898%	10	108	+580.735%
2025-10-20	30.3600	30.4000	29.4000	29.4000	+6.406%	4	106	+479.320%
2025-10-17	26.6500	27.6300	26.6500	27.6300	+1.394%	4	108	+516.431%
2025-10-16	30.2400	30.2400	27.2500	27.2500	-5.217%	8	112	+525.028%
2025-10-15	28.7500	28.7500	28.7500	28.7500	+17.347%	1	108	+492.417%
2025-10-13	24.9700	24.9700	24.5000	24.5000	-12.249%	5	109	+595.184%
2025-10-08	27.6200	27.9300	27.6200	27.9200	-19.446%	12	107	+510.029%
2025-10-06	34.9300	34.9300	34.1700	34.6600	+15.226%	25	103	+391.402%
2025-10-03	30.0800	30.0800	30.0800	30.0800	+0.133%	2	101	+466.223%
2025-10-02	28.1100	30.0400	28.1100	30.0400	+24.338%	5	101	+466.977%
2025-10-01	23.4200	24.1600	23.4200	24.1600	+18.431%	26	102	+604.967%
2025-09-30	20.8000	20.8000	20.4000	20.4000	+5.155%	31	100	+734.902%
2025-09-29	19.4000	19.4000	19.4000	19.4000	+4.526%	2	80	+777.938%
2025-09-24	18.5600	18.5600	18.5600	18.5600	-3.081%	4	80	+817.672%
2025-09-23	20.2000	20.2000	19.1500	19.1500	+3.794%	8	84	+789.399%
2025-09-22	18.4500	18.4500	18.4500	18.4500	+9.821%	1	76	+823.144%
2025-09-19	16.6900	16.8000	16.6500	16.8000	+2.752%	5	75	+913.810%
2025-09-18	15.8900	16.9000	15.8900	16.3500	+18.909%	20	74	+941.713%
2025-09-17	13.2900	13.7500	13.2900	13.7500	+13.169%	17	65	+1,138.691%
2025-09-16	12.1500	12.1500	12.1500	12.1500	+2.101%	18	57	+1,301.811%
2025-09-15	11.9000	11.9000	11.9000	11.9000	+17.357%	1	52	+1,331.261%
2025-09-11	10.0000	10.1400	10.0000	10.1400	+82.703%	9	52	+1,579.684%
2025-09-08	5.5000	5.5500	5.5000	5.5500	+35.366%	15	44	+2,968.829%
2025-08-20	4.0500	4.1000	4.0500	4.1000	-17.172%	17	30	+4,054.146%
2025-08-11	4.9500	4.9500	4.9500	4.9500	+11.236%	5	13	+3,340.808%
2025-07-29	4.4500	4.4500	4.4500	4.4500	+12.658%	7	13	+3,727.416%
2025-07-25	3.9500	3.9500	3.9500	3.9500	-30.088%	1	6	+4,211.899%
2025-07-21	5.6500	5.6500	5.6500	5.6500	+0.893%	3	5	+2,914.513%
2025-07-15	5.6000	5.6000	5.6000	5.6000	0.000%	2	2	+2,941.429%