Dark

LRCX20260918C170
LRCX Sep 18 2026 170.00 Call (LRCX260918C00170000)
option OPRA

EOD

Aug 12, 2026

159.21+10.180%(+14.71)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	158.9200	159.3200	158.6500	159.2100	+10.180%	6	307	0.000%
2026-08-11	144.5000	144.5000	144.5000	144.5000	+0.592%	1	307	+10.180%
2026-08-05	143.6500	143.6500	143.6500	143.6500	+12.711%	3	307	+10.832%
2026-07-27	129.8500	130.6100	127.4500	127.4500	-6.773%	7	307	+24.920%
2026-07-24	139.4300	139.4300	136.7100	136.7100	-10.927%	11	308	+16.458%
2026-07-22	154.3000	154.3000	153.4800	153.4800	-31.482%	6	315	+3.733%
2026-06-18	224.0000	224.0000	224.0000	224.0000	+2.050%	1	321	-28.924%
2026-06-17	219.5000	219.5000	219.5000	219.5000	+4.748%	1	321	-27.467%
2026-06-16	213.0400	213.0400	209.5500	209.5500	+33.065%	6	321	-24.023%
2026-06-09	157.4800	157.4800	157.4800	157.4800	+2.821%	1	321	+1.099%
2026-05-29	153.1700	153.1700	153.1600	153.1600	+18.042%	7	320	+3.950%
2026-05-06	129.7500	129.7500	129.7500	129.7500	+30.010%	13	320	+22.705%
2026-05-04	99.8000	99.8000	99.8000	99.8000	-3.248%	20	323	+59.529%
2026-04-20	103.8500	103.8500	103.1000	103.1500	-8.352%	4	303	+54.348%
2026-04-14	112.6500	112.6500	112.5500	112.5500	+5.780%	6	303	+41.457%
2026-04-13	103.1900	106.5000	103.1900	106.4000	+65.371%	4	300	+49.633%
2026-03-27	63.4600	64.3400	63.4600	64.3400	-24.217%	7	299	+147.451%
2026-03-24	84.8000	84.9000	84.8000	84.9000	+36.058%	2	299	+87.527%
2026-03-12	62.4000	62.4000	62.4000	62.4000	-9.434%	5	298	+155.144%
2026-03-10	68.9000	68.9000	68.9000	68.9000	+18.466%	2	293	+131.074%
2026-03-06	58.1500	58.1600	58.1500	58.1600	-9.760%	16	293	+173.745%
2026-03-05	64.4500	64.4500	64.4500	64.4500	-5.221%	2	293	+147.029%
2026-03-03	68.0000	68.0000	68.0000	68.0000	-12.765%	5	291	+134.132%
2026-03-02	78.3700	78.3700	77.9500	77.9500	-6.647%	6	291	+104.246%
2026-02-26	83.5000	83.5000	83.5000	83.5000	-6.348%	2	286	+90.671%
2026-02-20	87.9700	89.1600	87.9700	89.1600	+7.811%	3	286	+78.567%
2026-02-19	82.1500	82.7500	82.1500	82.7000	+5.364%	9	284	+92.515%
2026-02-09	78.4900	78.4900	78.4900	78.4900	+25.323%	1	283	+102.841%
2026-02-05	62.6300	62.6300	62.6300	62.6300	-9.885%	2	283	+154.207%
2026-02-04	69.5000	69.5000	69.5000	69.5000	-21.023%	1	283	+129.079%
2026-02-02	88.0000	88.0000	88.0000	88.0000	-0.621%	2	282	+80.920%
2026-01-30	88.3500	88.7600	88.3000	88.5500	-3.382%	10	282	+79.797%
2026-01-29	91.6500	91.6500	91.6500	91.6500	+6.756%	1	281	+73.715%
2026-01-28	85.8500	85.8500	85.8500	85.8500	+0.292%	3	282	+85.451%
2026-01-27	85.3500	85.6000	85.3500	85.6000	+11.169%	11	282	+85.993%
2026-01-21	77.0000	77.0000	77.0000	77.0000	+7.168%	1	276	+106.766%
2026-01-20	71.8500	71.8500	71.8500	71.8500	+2.863%	1	276	+121.587%
2026-01-15	69.8500	69.8500	69.8500	69.8500	+17.890%	2	276	+127.931%
2026-01-14	61.2000	61.2000	59.2500	59.2500	-14.255%	7	278	+168.709%
2026-01-12	66.0000	69.1000	66.0000	69.1000	+1.543%	2	276	+130.405%
2026-01-09	68.0000	68.0500	68.0000	68.0500	+19.996%	2	277	+133.960%
2026-01-07	56.7100	56.7100	56.7100	56.7100	-5.719%	1	277	+180.744%
2026-01-06	58.2500	60.1500	58.2500	60.1500	+55.426%	2	276	+164.688%
2026-01-02	37.6600	38.7000	37.1500	38.7000	+20.598%	4	276	+311.395%
2025-12-31	32.0900	32.0900	32.0900	32.0900	-3.051%	1	277	+396.136%
2025-12-30	33.1500	33.1500	33.0500	33.1000	-2.504%	10	277	+380.997%
2025-12-29	33.9500	33.9500	33.9500	33.9500	-5.956%	2	281	+368.954%
2025-12-26	36.3300	36.3300	36.1000	36.1000	+6.145%	3	282	+341.025%
2025-12-23	34.0100	34.0100	34.0100	34.0100	0.000%	1	282	+368.127%
2025-12-22	34.3000	34.3000	33.7700	34.0100	+2.749%	104	283	+368.127%
2025-12-19	32.1400	33.1000	32.1400	33.1000	+18.299%	4	262	+380.997%
2025-12-18	29.0500	29.0500	27.9800	27.9800	+19.829%	3	258	+469.014%
2025-12-17	23.3500	23.3500	23.3500	23.3500	-17.491%	2	256	+581.842%
2025-12-15	27.0400	28.3000	27.0400	28.3000	-2.076%	4	256	+462.580%
2025-12-11	27.7500	28.9000	27.7500	28.9000	-5.401%	7	255	+450.900%
2025-12-10	27.6500	30.5500	27.6500	30.5500	+13.484%	7	248	+421.146%
2025-12-08	26.9200	26.9200	26.9200	26.9200	+21.261%	1	248	+491.419%
2025-12-01	22.2000	22.2000	22.2000	22.2000	+9.630%	1	248	+617.162%
2025-11-25	20.2500	20.2500	20.1500	20.2500	-10.000%	52	247	+686.222%
2025-11-24	22.5000	22.5000	22.5000	22.5000	+23.626%	1	217	+607.600%
2025-11-21	17.7000	18.2000	17.7000	18.2000	-13.292%	9	217	+774.780%
2025-11-20	20.9900	20.9900	20.9900	20.9900	-6.670%	2	209	+658.504%
2025-11-14	22.4900	22.4900	22.4900	22.4900	-20.276%	2	208	+607.915%
2025-11-11	28.1300	28.2100	28.1300	28.2100	-10.897%	2	207	+464.374%
2025-11-10	31.6600	31.6600	31.6600	31.6600	+14.090%	1	207	+402.874%
2025-11-06	27.9000	27.9500	27.7000	27.7500	+6.526%	41	206	+473.730%
2025-11-04	26.0000	26.1500	25.9000	26.0500	-4.228%	29	184	+511.171%
2025-10-29	27.2000	27.2000	27.2000	27.2000	+13.903%	2	181	+485.331%
2025-10-27	23.8700	23.8800	23.6000	23.8800	+11.070%	14	191	+566.709%
2025-10-24	21.5000	21.5000	21.5000	21.5000	+30.145%	1	191	+640.512%
2025-10-17	16.5200	16.5200	16.5200	16.5200	+3.899%	1	191	+863.741%
2025-10-14	15.5600	15.9000	15.5600	15.9000	+6.711%	68	190	+901.321%
2025-10-13	14.6500	14.9000	14.6500	14.9000	-18.801%	15	125	+968.523%
2025-10-03	18.3500	18.3500	18.3500	18.3500	+5.642%	52	122	+767.629%
2025-10-02	17.3700	17.3700	17.3700	17.3700	+27.253%	2	96	+816.580%
2025-10-01	12.0000	13.7000	12.0000	13.6500	+30.622%	107	94	+1,066.374%
2025-09-30	10.4500	10.4500	10.4500	10.4500	+2.956%	1	11	+1,423.541%
2025-09-29	10.1900	10.1900	10.1500	10.1500	+16.000%	8	12	+1,468.571%
2025-09-26	8.8000	8.8000	8.7500	8.7500	0.000%	4	4	+1,719.543%