Dark

LRCX20260918C180
LRCX Sep 18 2026 180.00 Call (LRCX260918C00180000)
option OPRA

EOD

Aug 12, 2026

149.30+8.188%(+11.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	148.8600	149.3000	148.8600	149.3000	+8.188%	2	452	0.000%
2026-08-04	138.0000	138.0000	138.0000	138.0000	+12.195%	1	452	+8.188%
2026-07-30	123.0000	123.0000	123.0000	123.0000	+44.706%	1	452	+21.382%
2026-07-29	85.0000	85.0000	85.0000	85.0000	-6.480%	1	453	+75.647%
2026-07-28	90.8900	90.8900	90.8900	90.8900	-36.218%	5	453	+64.264%
2026-07-23	142.5000	142.5000	142.5000	142.5000	-2.223%	1	458	+4.772%
2026-07-21	145.7400	145.7400	145.7400	145.7400	+1.774%	2	458	+2.443%
2026-07-07	143.2000	143.2000	143.2000	143.2000	-15.611%	1	459	+4.260%
2026-07-02	169.6900	169.6900	169.6900	169.6900	+8.276%	1	459	-12.016%
2026-06-02	156.7300	156.7300	156.7200	156.7200	+43.451%	3	459	-4.735%
2026-05-12	108.9300	109.2500	108.9300	109.2500	-8.958%	2	459	+36.659%
2026-05-06	120.0000	120.0000	120.0000	120.0000	+49.068%	1	460	+24.417%
2026-04-29	80.5000	80.5000	80.5000	80.5000	-10.556%	10	460	+85.466%
2026-04-21	90.0000	90.0000	90.0000	90.0000	-6.707%	1	460	+65.889%
2026-04-20	96.4700	96.4700	96.4700	96.4700	-3.045%	2	460	+54.763%
2026-04-17	99.5000	99.5000	99.5000	99.5000	+10.740%	1	462	+50.050%
2026-04-09	89.8500	89.8500	89.8500	89.8500	+50.000%	10	461	+66.166%
2026-04-06	59.9000	59.9000	59.9000	59.9000	+16.582%	1	451	+149.249%
2026-03-30	51.3800	51.3800	51.3800	51.3800	-9.654%	5	451	+190.580%
2026-03-27	56.8700	56.8700	56.8700	56.8700	-26.949%	1	449	+162.529%
2026-03-24	77.7500	77.8500	77.7500	77.8500	+13.203%	6	450	+91.779%
2026-03-20	68.7700	68.7700	68.7700	68.7700	-0.936%	2	451	+117.100%
2026-03-19	68.0100	69.4200	68.0100	69.4200	-0.772%	7	451	+115.068%
2026-03-18	69.9600	69.9600	69.9600	69.9600	+9.261%	3	451	+113.408%
2026-03-11	64.0300	64.0300	64.0300	64.0300	+1.797%	10	451	+133.172%
2026-03-10	63.1000	63.1000	62.9000	62.9000	+31.535%	20	461	+137.361%
2026-03-09	47.0000	47.8200	47.0000	47.8200	-2.249%	14	471	+212.212%
2026-03-06	49.0000	49.0300	48.9200	48.9200	-19.843%	9	466	+205.192%
2026-03-03	63.2500	63.2500	61.0300	61.0300	-15.177%	2	458	+144.634%
2026-03-02	70.5800	72.0700	70.5800	71.9500	-11.348%	8	459	+107.505%
2026-02-20	82.7400	82.7400	81.1600	81.1600	+2.591%	9	453	+83.958%
2026-02-17	77.0000	79.1100	77.0000	79.1100	+14.008%	2	462	+88.725%
2026-02-10	69.3900	69.3900	69.3900	69.3900	+3.924%	4	463	+115.161%
2026-02-06	66.7700	66.7700	66.7700	66.7700	+17.243%	4	467	+123.603%
2026-02-05	56.3200	59.5000	56.3200	56.9500	+3.264%	4	467	+162.160%
2026-02-04	59.5000	59.5000	55.1500	55.1500	-25.170%	11	469	+170.716%
2026-02-03	75.1000	75.1000	73.7000	73.7000	-7.214%	7	479	+102.578%
2026-02-02	79.2500	79.4300	77.7000	79.4300	-0.526%	9	474	+87.964%
2026-01-30	79.8500	79.8500	79.8500	79.8500	-1.066%	1	470	+86.976%
2026-01-29	80.7100	80.7100	80.7100	80.7100	+2.294%	1	469	+84.983%
2026-01-28	78.9000	78.9000	78.9000	78.9000	+0.831%	10	470	+89.227%
2026-01-27	78.2500	78.2500	78.2500	78.2500	+24.880%	2	460	+90.799%
2026-01-23	62.6600	62.6600	62.6600	62.6600	-9.188%	1	461	+138.270%
2026-01-21	69.5500	69.7000	69.0000	69.0000	+13.861%	27	461	+116.377%
2026-01-20	60.6000	60.6000	60.6000	60.6000	+0.564%	1	462	+146.370%
2026-01-13	61.3300	61.3900	60.2600	60.2600	-5.549%	7	462	+147.760%
2026-01-12	63.7000	63.8000	63.7000	63.8000	+3.909%	3	467	+134.013%
2026-01-09	61.0000	61.4000	60.1500	61.4000	+22.433%	206	469	+143.160%
2026-01-07	49.3500	50.1500	48.8900	50.1500	-4.202%	16	318	+197.707%
2026-01-06	50.5000	55.0000	50.5000	52.3500	+19.058%	15	315	+185.196%
2026-01-05	43.9700	43.9700	43.9700	43.9700	+21.767%	1	313	+239.550%
2026-01-02	34.0500	36.1100	32.2800	36.1100	+28.095%	13	313	+313.459%
2025-12-31	28.1900	28.1900	28.1900	28.1900	-2.625%	1	315	+429.620%
2025-12-30	28.7200	28.9500	28.7200	28.9500	-3.210%	2	315	+415.717%
2025-12-29	30.0900	30.0900	29.9100	29.9100	-3.360%	4	315	+399.164%
2025-12-26	30.9500	30.9500	30.9500	30.9500	+2.112%	1	311	+382.391%
2025-12-23	29.9100	30.3100	29.9100	30.3100	+2.781%	2	311	+392.577%
2025-12-22	28.1000	29.6100	28.1000	29.4900	+3.692%	17	312	+406.273%
2025-12-19	26.8000	28.4400	26.8000	28.4400	+16.941%	3	302	+424.965%
2025-12-18	23.3000	24.8000	23.3000	24.3200	+26.997%	12	303	+513.898%
2025-12-17	22.0000	22.0000	19.1500	19.1500	-21.193%	5	296	+679.634%
2025-12-15	24.0000	24.9000	24.0000	24.3000	+7.332%	18	302	+514.403%
2025-12-12	22.6400	22.6400	22.6400	22.6400	-7.780%	1	291	+559.452%
2025-12-11	24.5500	24.5500	24.5500	24.5500	-9.242%	1	290	+508.147%
2025-12-10	22.8300	27.1000	22.8300	27.0500	+17.609%	30	289	+451.941%
2025-12-09	23.0000	23.0000	23.0000	23.0000	+3.371%	1	294	+549.130%
2025-12-08	22.2500	22.2500	22.2500	22.2500	+2.535%	1	294	+571.011%
2025-12-05	21.7000	21.7000	21.7000	21.7000	+0.185%	2	294	+588.018%
2025-12-03	21.5500	21.6600	21.5500	21.6600	+3.785%	2	296	+589.289%
2025-12-02	19.8200	20.8700	19.8200	20.8700	+10.657%	4	297	+615.381%
2025-12-01	18.8600	18.8600	18.8600	18.8600	-5.226%	1	296	+691.622%
2025-11-26	19.9000	19.9000	19.9000	19.9000	+3.916%	1	296	+650.251%
2025-11-24	19.1600	19.1600	19.1500	19.1500	+25.574%	2	296	+679.634%
2025-11-21	15.0000	15.3000	15.0000	15.2500	-4.984%	13	296	+879.016%
2025-11-20	16.1500	16.1500	16.0500	16.0500	-10.585%	6	286	+830.218%
2025-11-19	18.1000	18.1000	17.9500	17.9500	-21.957%	2	283	+731.755%
2025-11-11	23.0000	23.0000	23.0000	23.0000	-0.130%	8	284	+549.130%
2025-11-07	22.5300	23.8500	22.5300	23.0300	-4.440%	6	284	+548.285%
2025-11-06	24.1000	24.1500	24.0500	24.1000	-1.913%	18	280	+519.502%
2025-11-05	24.5700	24.5700	24.5700	24.5700	+8.958%	4	264	+507.652%
2025-11-04	22.4000	22.5500	22.3500	22.5500	-6.432%	4	264	+562.084%
2025-10-31	24.1000	24.1000	24.1000	24.1000	+2.553%	2	264	+519.502%
2025-10-29	23.0000	23.5000	23.0000	23.5000	+11.905%	23	266	+535.319%
2025-10-27	20.7000	21.0000	20.0600	21.0000	+21.739%	25	242	+610.952%
2025-10-24	17.2500	17.2500	17.2500	17.2500	+22.776%	2	242	+765.507%
2025-10-17	14.3200	14.3200	14.0000	14.0500	-6.333%	18	244	+962.633%
2025-10-15	15.0000	15.0000	15.0000	15.0000	+13.636%	3	242	+895.333%
2025-10-14	13.1500	13.2000	13.1500	13.2000	+22.791%	50	239	+1,031.061%
2025-10-10	13.6900	13.6900	10.7500	10.7500	-24.983%	8	204	+1,288.837%
2025-10-08	13.3500	14.3300	13.3500	14.3300	+2.872%	12	196	+941.870%
2025-10-07	15.7400	15.7400	13.9300	13.9300	-25.944%	3	191	+971.788%
2025-10-06	18.8100	18.8100	18.8100	18.8100	+21.826%	1	189	+693.727%
2025-10-03	15.0000	16.2000	15.0000	15.4400	+26.557%	51	188	+866.969%
2025-10-01	12.2000	12.2000	12.2000	12.2000	+41.860%	2	145	+1,123.770%
2025-09-30	8.6000	8.6000	8.6000	8.6000	+8.176%	5	143	+1,636.047%
2025-09-22	7.9500	7.9500	7.9500	7.9500	+12.130%	7	148	+1,777.987%
2025-09-19	6.6000	7.1000	6.6000	7.0900	+2.754%	255	0	+2,005.783%
2025-09-18	6.5500	7.1300	6.5500	6.9000	0.000%	14	0	+2,063.768%