Dark

LRCX20260918C165
LRCX Sep 18 2026 165.00 Call (LRCX260918C00165000)
option OPRA

EOD

Aug 12, 2026

163.62+53.850%(+57.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	163.9500	163.9500	163.6200	163.6200	+53.850%	2	207	0.000%
2026-07-28	114.4600	114.4600	106.3500	106.3500	-32.032%	3	207	+53.850%
2026-07-07	160.3500	160.3500	156.4700	156.4700	-14.018%	2	206	+4.570%
2026-07-02	181.9800	181.9800	181.9800	181.9800	-27.347%	1	207	-10.089%
2026-06-29	250.4800	250.4800	250.4800	250.4800	+21.533%	5	207	-34.677%
2026-06-24	206.1000	206.1000	206.1000	206.1000	-6.932%	1	207	-20.611%
2026-06-16	221.4500	221.4500	221.4500	221.4500	+39.496%	1	208	-26.114%
2026-06-05	158.7500	158.7500	158.7500	158.7500	+17.593%	1	207	+3.068%
2026-05-06	135.0000	135.0000	135.0000	135.0000	+20.374%	8	208	+21.200%
2026-04-24	112.1500	112.1500	112.1500	112.1500	-2.900%	1	216	+45.894%
2026-04-14	115.5000	115.5000	115.5000	115.5000	+4.478%	2	216	+41.662%
2026-04-13	110.6000	110.6000	110.5500	110.5500	+3.560%	20	216	+48.005%
2026-04-10	106.7500	106.7500	106.7500	106.7500	+7.136%	2	206	+53.274%
2026-04-09	97.3000	99.6400	97.3000	99.6400	+36.027%	2	206	+64.211%
2026-04-01	73.2500	73.2500	73.2500	73.2500	+31.390%	9	208	+123.372%
2026-03-30	55.7500	55.7500	55.7500	55.7500	-32.260%	3	199	+193.489%
2026-03-25	82.3000	82.3000	82.3000	82.3000	-4.079%	3	200	+98.809%
2026-03-23	85.8000	85.8000	85.8000	85.8000	+12.525%	2	200	+90.699%
2026-03-18	76.2500	76.2500	76.2500	76.2500	+4.452%	1	200	+114.584%
2026-03-10	73.0000	73.0000	73.0000	73.0000	-11.440%	5	200	+124.137%
2026-02-17	82.4300	82.4300	82.4300	82.4300	+1.265%	3	195	+98.496%
2026-02-09	81.4000	81.4000	81.4000	81.4000	+0.395%	2	195	+101.007%
2026-02-06	81.0800	81.0800	81.0800	81.0800	+23.128%	3	197	+101.801%
2026-02-04	68.6400	68.6400	65.8500	65.8500	-20.567%	2	197	+148.474%
2026-02-03	82.9000	82.9000	82.9000	82.9000	-7.323%	3	198	+97.370%
2026-02-02	88.8000	89.4500	88.8000	89.4500	-2.772%	5	199	+82.918%
2026-01-30	94.0500	94.0500	90.7000	92.0000	+2.052%	7	194	+77.848%
2026-01-28	90.2000	90.2000	90.1500	90.1500	+2.606%	2	191	+81.498%
2026-01-27	89.1500	89.1500	87.8600	87.8600	+17.381%	7	191	+86.228%
2026-01-16	74.8500	74.8500	74.8500	74.8500	+6.215%	1	191	+118.597%
2026-01-13	71.0000	71.0000	70.4700	70.4700	+32.962%	4	191	+132.184%
2026-01-08	53.0000	53.0000	53.0000	53.0000	-9.013%	1	188	+208.717%
2026-01-07	58.2500	58.2500	58.2500	58.2500	-5.927%	10	188	+180.893%
2026-01-06	63.4300	63.4300	61.7800	61.9200	+54.491%	18	188	+164.244%
2026-01-02	40.0800	40.0800	40.0800	40.0800	+20.541%	1	188	+308.234%
2025-12-31	33.2500	33.2500	33.2500	33.2500	-6.391%	4	184	+392.090%
2025-12-30	35.5200	35.5200	35.5200	35.5200	-4.490%	6	184	+360.642%
2025-12-29	37.1900	37.1900	37.1900	37.1900	-4.149%	43	184	+339.957%
2025-12-26	39.0000	39.0000	38.8000	38.8000	+4.950%	3	184	+321.701%
2025-12-23	36.9700	36.9700	36.9700	36.9700	+1.288%	1	182	+342.575%
2025-12-22	35.7500	36.8000	35.7500	36.5000	+10.439%	61	183	+348.274%
2025-12-19	34.5000	34.5000	33.0500	33.0500	+35.729%	5	159	+395.068%
2025-12-17	27.0500	27.0500	24.3500	24.3500	-16.894%	2	155	+571.951%
2025-12-16	29.2500	29.3000	29.2500	29.3000	-6.090%	2	155	+458.430%
2025-12-15	31.2000	31.2000	31.2000	31.2000	-2.378%	1	154	+424.423%
2025-12-11	30.0000	31.9600	30.0000	31.9600	+14.347%	2	154	+411.952%
2025-12-05	27.2300	27.9500	27.2300	27.9500	+2.194%	2	153	+485.403%
2025-12-03	26.7700	27.3500	26.7700	27.3500	+3.992%	17	152	+498.245%
2025-12-02	26.0000	26.6000	26.0000	26.3000	+8.903%	35	137	+522.129%
2025-12-01	24.7000	24.7000	24.1500	24.1500	-2.895%	6	134	+577.516%
2025-11-28	25.3400	26.2000	24.8700	24.8700	+3.755%	5	130	+557.901%
2025-11-24	23.9700	23.9700	23.9700	23.9700	+37.207%	2	129	+582.603%
2025-11-21	17.4700	17.4700	17.4700	17.4700	-10.180%	2	129	+836.577%
2025-11-20	19.4500	19.4500	19.4500	19.4500	-11.991%	3	127	+741.234%
2025-11-19	22.0500	22.1000	22.0500	22.1000	+0.683%	2	124	+640.362%
2025-11-18	21.2200	21.9500	20.9000	21.9500	+0.734%	14	123	+645.421%
2025-11-17	21.7900	21.7900	21.7900	21.7900	-6.078%	3	120	+650.895%
2025-11-14	25.1300	25.1300	23.2000	23.2000	-7.051%	7	117	+605.259%
2025-11-13	26.4400	26.4400	24.9600	24.9600	-13.931%	4	114	+555.529%
2025-11-11	29.0000	29.0000	29.0000	29.0000	+3.571%	1	110	+464.207%
2025-11-07	28.0000	28.0000	28.0000	28.0000	-12.500%	1	109	+484.357%
2025-11-05	32.0000	32.0000	32.0000	32.0000	+14.286%	2	109	+411.313%
2025-11-04	28.6600	29.2400	27.8500	28.0000	-5.819%	59	107	+484.357%
2025-11-03	29.7300	29.7300	29.7300	29.7300	+2.517%	3	61	+450.353%
2025-10-31	29.0000	29.0000	29.0000	29.0000	0.000%	2	61	+464.207%
2025-10-29	28.7700	29.0000	28.7700	29.0000	+13.281%	3	63	+464.207%
2025-10-27	25.7800	25.7800	25.6000	25.6000	+14.031%	3	60	+539.141%
2025-10-24	22.4500	22.4500	22.4500	22.4500	+8.981%	2	60	+628.820%
2025-10-23	20.2000	20.9000	20.2000	20.6000	+6.625%	27	61	+694.272%
2025-10-21	19.3000	19.3200	19.3000	19.3200	-1.429%	2	61	+746.894%
2025-10-15	19.6000	19.6000	19.6000	19.6000	+13.953%	2	62	+734.796%
2025-10-14	17.2000	17.2000	17.2000	17.2000	+7.500%	4	61	+851.279%
2025-10-13	16.0000	16.0000	16.0000	16.0000	-30.435%	2	61	+922.625%
2025-10-06	23.0000	23.0000	23.0000	23.0000	+12.745%	5	59	+611.391%
2025-10-03	18.9500	20.4000	18.9500	20.4000	+2.000%	55	59	+702.059%
2025-10-02	19.1000	20.0000	19.1000	20.0000	+18.203%	15	25	+718.100%
2025-10-01	16.9200	16.9200	16.9200	16.9200	+65.882%	2	10	+867.021%
2025-09-25	10.2000	10.2000	10.2000	10.2000	+2.000%	7	8	+1,504.118%
2025-09-18	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	+1,536.200%