Dark

LRCX20260918C160
LRCX Sep 18 2026 160.00 Call (LRCX260918C00160000)
option OPRA

EOD

Aug 10, 2026

150.45-0.364%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	150.4500	150.4500	150.4500	150.4500	-0.364%	1	163	0.000%
2026-08-07	151.0000	151.0000	151.0000	151.0000	+32.946%	1	164	-0.364%
2026-07-28	111.8900	113.5800	111.8900	113.5800	-11.314%	2	165	+32.462%
2026-07-27	128.0700	128.0700	128.0700	128.0700	-12.848%	10	166	+17.475%
2026-07-24	146.9300	147.0300	146.9300	146.9500	-11.208%	7	171	+2.382%
2026-07-20	165.5000	165.5000	165.5000	165.5000	+1.721%	1	177	-9.094%
2026-07-16	162.7000	162.7000	162.7000	162.7000	-8.994%	10	177	-7.529%
2026-07-13	178.7800	178.7800	178.7800	178.7800	+6.734%	5	182	-15.846%
2026-07-07	169.5000	169.5000	167.0100	167.5000	-10.356%	7	182	-10.179%
2026-07-02	186.8500	186.8500	186.8500	186.8500	-27.941%	1	185	-19.481%
2026-06-30	259.3000	259.3000	259.3000	259.3000	+1.535%	1	185	-41.978%
2026-06-29	255.3800	255.3800	255.3800	255.3800	+13.548%	5	184	-41.088%
2026-06-26	224.9100	224.9100	224.9100	224.9100	+6.694%	3	184	-33.107%
2026-06-24	210.8000	210.8000	210.8000	210.8000	-2.407%	1	184	-28.629%
2026-06-23	216.0000	216.0000	216.0000	216.0000	-10.522%	5	183	-30.347%
2026-06-18	241.4000	241.4000	241.4000	241.4000	+4.344%	15	183	-37.676%
2026-06-15	231.3500	231.3500	231.3500	231.3500	+38.285%	1	183	-34.969%
2026-06-05	165.4500	167.3000	165.4500	167.3000	+47.857%	10	182	-10.072%
2026-05-19	113.1500	113.1500	113.1500	113.1500	+23.729%	3	185	+32.965%
2026-04-29	91.4500	91.4500	91.4500	91.4500	-23.728%	1	185	+64.516%
2026-04-24	119.9000	119.9000	119.9000	119.9000	+7.245%	1	186	+25.480%
2026-04-23	111.8000	111.8000	111.8000	111.8000	+1.452%	1	187	+34.571%
2026-04-22	110.2000	110.2000	110.2000	110.2000	-3.881%	1	187	+36.525%
2026-04-13	111.1900	114.7500	111.1900	114.6500	+55.669%	22	187	+31.225%
2026-04-06	73.6500	73.6500	73.6500	73.6500	-4.326%	1	195	+104.277%
2026-04-01	78.4000	78.4000	76.9800	76.9800	+30.475%	3	196	+95.440%
2026-03-30	62.5000	62.5000	59.0000	59.0000	-17.759%	11	195	+155.000%
2026-03-12	71.7400	71.7400	71.7400	71.7400	-6.234%	10	199	+109.716%
2026-03-11	76.5100	76.5100	76.5100	76.5100	+1.742%	2	189	+96.641%
2026-03-10	76.1500	76.1500	74.9000	75.2000	+13.939%	9	190	+100.066%
2026-03-09	66.0000	66.0000	66.0000	66.0000	+9.453%	1	184	+127.955%
2026-03-06	60.5000	60.5000	60.3000	60.3000	-29.884%	4	184	+149.502%
2026-03-02	86.0000	86.0000	86.0000	86.0000	-8.559%	5	182	+74.942%
2026-02-23	93.9500	94.0500	93.9500	94.0500	+41.174%	2	182	+59.968%
2026-02-04	84.0000	84.1500	66.6200	66.6200	-24.851%	6	183	+125.833%
2026-02-03	88.6500	88.6500	88.6500	88.6500	-5.641%	4	183	+69.712%
2026-02-02	96.9000	96.9000	93.9500	93.9500	-1.880%	6	182	+60.138%
2026-01-30	95.7500	95.7500	95.7500	95.7500	+21.449%	1	182	+57.128%
2026-01-26	79.3200	79.3200	78.8400	78.8400	+2.058%	2	182	+90.830%
2026-01-22	77.7000	77.7000	77.2500	77.2500	-2.757%	2	182	+94.757%
2026-01-20	79.4400	79.4400	79.4400	79.4400	+1.625%	5	182	+89.388%
2026-01-16	78.1700	78.1700	78.1700	78.1700	+19.636%	40	180	+92.465%
2026-01-14	65.3400	65.3400	65.3400	65.3400	-15.143%	1	180	+130.257%
2026-01-12	77.0000	77.0000	77.0000	77.0000	+18.098%	1	181	+95.390%
2026-01-06	65.2000	65.2000	65.2000	65.2000	+80.410%	2	181	+130.752%
2025-12-31	37.1000	37.1000	36.1400	36.1400	-8.506%	4	184	+316.298%
2025-12-29	39.5000	39.5000	39.5000	39.5000	-0.878%	1	184	+280.886%
2025-12-24	39.8500	39.8500	39.8500	39.8500	+1.014%	1	183	+277.541%
2025-12-23	40.5000	40.5000	39.4500	39.4500	+1.206%	4	183	+281.369%
2025-12-22	38.2500	39.4000	38.2500	38.9800	+19.938%	61	182	+285.967%
2025-12-18	32.5000	32.5000	32.5000	32.5000	+21.495%	1	197	+362.923%
2025-12-17	26.7500	26.7500	26.7500	26.7500	-19.646%	3	197	+462.430%
2025-12-15	33.2900	33.2900	33.2900	33.2900	+5.851%	3	199	+351.938%
2025-12-09	31.4500	31.4500	31.4500	31.4500	+9.201%	6	197	+378.378%
2025-12-03	28.8000	28.8000	28.8000	28.8000	+3.634%	1	203	+422.396%
2025-12-02	26.2000	27.7900	26.2000	27.7900	+6.272%	2	202	+441.382%
2025-12-01	26.8000	26.8000	26.1500	26.1500	-3.148%	6	202	+475.335%
2025-11-28	27.0000	27.0000	27.0000	27.0000	-3.675%	1	202	+457.222%
2025-11-26	28.0300	28.0300	28.0300	28.0300	+17.773%	1	201	+436.746%
2025-11-25	23.7500	23.8000	23.7500	23.8000	-7.823%	40	201	+532.143%
2025-11-24	24.0600	25.8200	24.0600	25.8200	+24.135%	3	189	+482.688%
2025-11-21	20.7500	20.8000	20.7500	20.8000	-25.820%	2	189	+623.317%
2025-11-20	28.0400	28.0400	28.0400	28.0400	+18.814%	1	188	+436.555%
2025-11-19	23.8500	23.9000	23.6000	23.6000	-10.842%	10	188	+537.500%
2025-11-14	26.4700	26.4700	26.4700	26.4700	-22.715%	3	178	+468.379%
2025-11-10	34.2500	34.2500	34.2500	34.2500	+12.664%	4	181	+339.270%
2025-11-07	30.0800	30.4000	28.8800	30.4000	-6.202%	60	185	+394.901%
2025-11-06	32.8500	32.8500	32.3500	32.4100	+6.019%	13	180	+364.209%
2025-11-05	30.5700	30.5700	30.5700	30.5700	-4.019%	1	176	+392.149%
2025-11-03	31.8500	31.8500	31.8500	31.8500	+7.023%	1	176	+372.370%
2025-10-31	31.2500	31.3500	29.7600	29.7600	-4.829%	11	176	+405.544%
2025-10-29	30.0200	31.2700	30.0200	31.2700	+18.402%	6	172	+381.132%
2025-10-28	27.4200	27.4200	26.4100	26.4100	-8.299%	7	172	+469.671%
2025-10-27	27.5000	28.8000	27.5000	28.8000	+16.411%	5	168	+422.396%
2025-10-24	23.4900	24.7400	23.4900	24.7400	+10.496%	21	168	+508.124%
2025-10-23	22.3900	22.3900	22.3900	22.3900	+8.689%	1	158	+571.952%
2025-10-21	20.6000	20.6000	20.6000	20.6000	-0.145%	1	158	+630.340%
2025-10-20	20.6300	20.6300	20.6300	20.6300	-7.572%	1	159	+629.278%
2025-10-16	22.4900	22.4900	22.3200	22.3200	+9.843%	2	158	+574.059%
2025-10-15	20.4900	20.4900	20.3200	20.3200	+1.855%	12	157	+640.404%
2025-10-08	19.8500	19.9500	19.8000	19.9500	+3.101%	27	150	+654.135%
2025-10-07	19.3500	19.3500	19.3500	19.3500	-26.117%	1	133	+677.519%
2025-10-06	26.1900	26.1900	26.1900	26.1900	+26.522%	1	133	+474.456%
2025-10-02	20.6200	20.7000	20.6200	20.7000	+31.429%	3	133	+626.812%
2025-10-01	15.9500	16.0000	15.7500	15.7500	+20.229%	153	130	+855.238%
2025-09-30	13.1000	13.1000	13.1000	13.1000	+4.800%	10	21	+1,048.473%
2025-09-29	12.5000	12.5000	12.5000	12.5000	+8.696%	1	11	+1,103.600%
2025-09-25	11.5000	11.5000	11.5000	11.5000	+8.491%	2	10	+1,208.261%
2025-09-19	10.4500	10.7000	10.4500	10.6000	0.000%	8	8	+1,319.340%