Dark

LRCX20260918C150
LRCX Sep 18 2026 150.00 Call (LRCX260918C00150000)
option OPRA

EOD

Aug 12, 2026

179.21+11.021%(+17.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	179.3200	179.3200	179.2100	179.2100	+11.021%	2	710	0.000%
2026-08-11	161.4200	161.4200	161.4200	161.4200	-1.260%	1	709	+11.021%
2026-08-05	172.1700	172.1700	163.4800	163.4800	+13.923%	100	709	+9.622%
2026-08-03	143.5000	143.5000	143.5000	143.5000	+16.591%	50	734	+24.885%
2026-07-28	118.9000	123.0800	118.9000	123.0800	-20.783%	6	734	+45.604%
2026-07-24	154.7700	155.3700	154.6500	155.3700	-25.414%	15	733	+15.344%
2026-07-09	208.3100	208.3100	208.3100	208.3100	+2.113%	10	746	-13.970%
2026-07-06	204.5000	204.5000	204.0000	204.0000	-7.441%	7	746	-12.152%
2026-06-24	220.4000	220.4000	220.4000	220.4000	-9.676%	1	744	-18.689%
2026-06-16	244.0100	244.0100	244.0100	244.0100	+39.132%	1	743	-26.556%
2026-06-08	179.7800	180.4800	175.3800	175.3800	+6.291%	15	743	+2.184%
2026-05-26	165.0000	165.0000	165.0000	165.0000	+6.796%	10	733	+8.612%
2026-05-14	154.5000	154.5000	154.5000	154.5000	+4.959%	10	733	+15.994%
2026-05-08	147.2000	147.2000	147.2000	147.2000	+1.869%	10	743	+21.746%
2026-05-07	144.5000	144.5000	144.5000	144.5000	+9.844%	10	743	+24.021%
2026-05-05	131.5500	131.5500	131.5500	131.5500	+7.572%	1	743	+36.230%
2026-04-20	122.2900	122.2900	122.2900	122.2900	-0.658%	2	744	+46.545%
2026-04-13	123.2000	123.2000	123.1000	123.1000	+1.652%	2	744	+45.581%
2026-04-10	121.1000	121.1000	121.1000	121.1000	+6.368%	5	745	+47.985%
2026-04-09	113.8500	113.8500	113.8500	113.8500	+10.534%	10	748	+57.409%
2026-04-08	107.4500	107.4500	103.0000	103.0000	+27.113%	3	758	+73.990%
2026-04-06	81.0300	81.0300	81.0300	81.0300	+1.733%	10	761	+121.165%
2026-04-01	79.6500	79.6500	79.6500	79.6500	+4.596%	2	761	+124.997%
2026-03-31	76.1500	76.1500	76.1500	76.1500	+12.233%	2	759	+135.338%
2026-03-30	72.5000	72.5000	67.8500	67.8500	-10.073%	2	760	+164.127%
2026-03-27	75.4000	75.4500	75.4000	75.4500	-1.809%	4	759	+137.522%
2026-03-26	76.8400	76.8400	76.8400	76.8400	-21.512%	4	761	+133.225%
2026-03-24	97.9000	97.9000	97.9000	97.9000	+8.742%	2	763	+83.054%
2026-03-20	92.4000	92.4000	90.0300	90.0300	+26.982%	3	761	+99.056%
2026-03-09	70.8500	70.9000	70.8500	70.9000	-17.558%	2	760	+152.764%
2026-03-04	86.0000	86.0000	86.0000	86.0000	+4.242%	1	761	+108.384%
2026-03-03	83.3200	83.3200	82.5000	82.5000	-13.703%	11	760	+117.224%
2026-02-27	95.6000	95.6000	95.6000	95.6000	-2.179%	5	771	+87.458%
2026-02-26	97.7300	97.7300	97.7300	97.7300	-15.458%	75	766	+83.373%
2026-02-25	115.6000	115.6000	115.6000	115.6000	+10.305%	1	842	+55.026%
2026-02-20	104.8000	104.8000	104.8000	104.8000	+8.153%	2	842	+71.002%
2026-02-19	96.9000	96.9000	96.9000	96.9000	-1.973%	1	842	+84.943%
2026-02-18	98.8500	98.8500	98.8500	98.8500	+0.468%	75	842	+81.295%
2026-02-13	98.3900	98.3900	98.3900	98.3900	-0.516%	1	812	+82.142%
2026-02-12	98.2500	99.4000	98.2500	98.9000	+2.243%	5	812	+81.203%
2026-02-11	96.7300	96.7300	96.7300	96.7300	+3.788%	2	813	+85.268%
2026-02-09	93.2000	93.2000	93.2000	93.2000	-0.904%	1	815	+92.285%
2026-02-03	95.0000	95.0000	93.6000	94.0500	-9.113%	15	815	+90.548%
2026-01-30	103.4800	103.4800	103.4800	103.4800	-0.691%	2	817	+73.183%
2026-01-29	107.0000	107.0000	101.6000	104.2000	+1.768%	5	815	+71.987%
2026-01-28	102.3900	102.3900	102.3900	102.3900	+1.881%	1	816	+75.027%
2026-01-27	94.0000	100.5000	93.9300	100.5000	+16.793%	21	817	+78.318%
2026-01-26	86.0500	86.0500	86.0500	86.0500	+2.440%	10	808	+108.263%
2026-01-15	84.0000	84.0000	84.0000	84.0000	+11.910%	1	808	+113.345%
2026-01-14	75.0600	75.0600	75.0600	75.0600	-7.345%	1	808	+138.756%
2026-01-13	81.0100	81.0100	81.0100	81.0100	+16.143%	4	808	+121.220%
2026-01-07	67.2600	69.7500	67.2600	69.7500	-2.516%	3	804	+156.932%
2026-01-06	69.3700	71.5500	69.3700	71.5500	+16.531%	9	803	+150.468%
2026-01-05	61.4000	61.4000	61.4000	61.4000	+44.641%	1	802	+191.873%
2025-12-31	42.7800	42.9800	42.3600	42.4500	-3.413%	188	784	+322.167%
2025-12-30	43.7400	44.6600	43.7400	43.9500	-7.376%	102	784	+307.759%
2025-12-26	47.5500	47.5500	47.4500	47.4500	+6.128%	2	759	+277.682%
2025-12-23	44.7100	44.7100	44.7100	44.7100	+0.472%	1	760	+300.828%
2025-12-22	45.1000	45.1000	44.4600	44.5000	+5.325%	104	760	+302.719%
2025-12-19	42.2000	42.2500	42.2000	42.2500	+36.290%	10	811	+324.166%
2025-12-17	31.0000	31.0000	30.8500	31.0000	-18.592%	7	814	+478.097%
2025-12-15	38.0800	38.0800	38.0800	38.0800	+19.000%	2	808	+370.614%
2025-11-28	32.0000	32.0000	32.0000	32.0000	+3.060%	1	808	+460.031%
2025-11-26	31.0500	31.0500	31.0500	31.0500	+2.815%	1	808	+477.166%
2025-11-25	30.5500	30.5500	30.2000	30.2000	+24.280%	11	808	+493.411%
2025-11-21	22.4000	24.3000	22.4000	24.3000	-8.647%	4	814	+637.490%
2025-11-20	26.6000	26.6000	26.6000	26.6000	+2.703%	1	814	+573.722%
2025-11-18	26.6500	26.6500	25.7000	25.9000	-12.054%	5	813	+591.931%
2025-11-17	30.1500	30.1500	29.4500	29.4500	-15.374%	2	809	+508.523%
2025-11-07	34.8700	34.8700	34.8000	34.8000	-6.401%	12	807	+414.971%
2025-11-06	38.6700	38.6700	37.1800	37.1800	-5.274%	10	809	+382.006%
2025-11-05	39.3000	39.3000	39.2500	39.2500	+13.603%	10	807	+356.586%
2025-11-04	34.6000	34.8500	34.5500	34.5500	-3.546%	8	807	+418.698%
2025-10-29	35.5000	36.0000	35.5000	35.8200	+15.474%	21	808	+400.307%
2025-10-28	31.5600	31.5600	31.0200	31.0200	-3.724%	11	808	+477.724%
2025-10-27	32.7500	32.7500	32.2000	32.2200	+13.892%	5	813	+456.207%
2025-10-24	26.9700	29.0500	26.9700	28.2900	+6.353%	37	813	+533.475%
2025-10-23	26.6000	26.6000	26.6000	26.6000	+26.366%	1	842	+573.722%
2025-10-22	21.0500	21.0500	21.0500	21.0500	-13.730%	1	843	+751.354%
2025-10-21	24.2500	24.4000	24.2500	24.4000	+0.082%	8	843	+634.467%
2025-10-20	25.2100	25.2100	24.3800	24.3800	+2.869%	4	850	+635.070%
2025-10-16	23.7000	23.7000	23.7000	23.7000	-2.268%	1	850	+656.160%
2025-10-15	24.2300	24.2500	24.2300	24.2500	+31.793%	13	849	+639.010%
2025-10-10	18.4000	18.4000	18.4000	18.4000	-19.298%	1	839	+873.967%
2025-10-09	23.8700	23.8700	22.8000	22.8000	-2.772%	14	839	+686.009%
2025-10-08	21.9900	23.4500	21.7800	23.4500	-2.292%	43	832	+664.222%
2025-10-07	25.4000	25.4000	24.0000	24.0000	-19.517%	16	813	+646.708%
2025-10-06	30.2500	30.2500	29.6200	29.8200	+15.896%	4	813	+500.973%
2025-10-03	24.7000	26.5500	24.7000	25.7300	-0.848%	221	815	+596.502%
2025-10-02	25.3000	25.9500	24.0000	25.9500	+15.642%	31	895	+590.597%
2025-10-01	17.2200	22.4400	17.2200	22.4400	+37.923%	12	885	+698.619%
2025-09-30	16.2700	16.2700	16.2700	16.2700	+20.074%	1	878	+1,001.475%
2025-09-26	13.5500	13.5500	13.5500	13.5500	-4.577%	1	878	+1,222.583%
2025-09-25	14.2000	14.2000	14.2000	14.2000	-3.072%	7	878	+1,162.042%
2025-09-24	14.7000	14.7000	14.6500	14.6500	-7.862%	7	878	+1,123.276%
2025-09-23	16.7400	16.7400	15.9000	15.9000	-0.625%	8	878	+1,027.107%
2025-09-22	14.7000	16.0000	14.7000	16.0000	+17.734%	132	882	+1,020.063%
2025-09-19	12.6000	13.7000	12.6000	13.5900	-1.164%	48	755	+1,218.690%
2025-09-18	13.6000	13.7500	13.5500	13.7500	+22.768%	401	743	+1,203.345%
2025-09-17	10.3000	11.2000	10.3000	11.2000	+19.786%	5	380	+1,500.089%
2025-09-16	9.5000	9.5000	9.2500	9.3500	+3.889%	197	377	+1,816.684%
2025-09-15	8.4500	9.0000	8.1500	9.0000	+18.421%	21	299	+1,891.222%
2025-09-11	5.2500	8.2900	5.2500	7.6000	+87.192%	280	290	+2,258.026%
2025-09-08	4.0600	4.0600	4.0600	4.0600	+65.714%	6	35	+4,314.039%
2025-09-02	2.2000	2.4500	2.2000	2.4500	-30.986%	2	29	+7,214.694%
2025-08-26	3.5500	3.5500	3.5500	3.5500	+13.057%	1	28	+4,948.169%
2025-08-19	3.1400	3.1400	3.1400	3.1400	-6.269%	1	28	+5,607.325%
2025-08-15	3.3500	3.3500	3.3500	3.3500	-27.174%	14	27	+5,249.552%
2025-08-13	4.6900	4.6900	4.6000	4.6000	+55.932%	10	30	+3,795.870%
2025-08-07	2.9500	2.9500	2.9500	2.9500	-6.349%	1	21	+5,974.915%
2025-07-30	3.2000	3.2000	3.1500	3.1500	-4.545%	14	20	+5,589.206%
2025-07-16	3.3000	3.3000	3.3000	3.3000	+22.677%	5	6	+5,330.606%
2025-07-14	2.6900	2.6900	2.6900	2.6900	0.000%	1	1	+6,562.082%