Dark

LRCX20260918C190
LRCX Sep 18 2026 190.00 Call (LRCX260918C00190000)
option OPRA

EOD

Aug 13, 2026

146.11+6.131%(+8.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	146.0000	146.1100	146.0000	146.1100	+6.131%	2	503	0.000%
2026-08-12	139.1600	139.1600	137.6700	137.6700	+6.737%	7	503	+6.131%
2026-08-10	128.9800	128.9800	128.9800	128.9800	+5.860%	1	503	+13.281%
2026-08-06	121.5200	121.8400	121.5200	121.8400	+9.766%	2	504	+19.920%
2026-07-31	111.0000	111.0000	111.0000	111.0000	-9.016%	1	504	+31.631%
2026-07-30	121.2100	122.0000	121.2100	122.0000	+52.063%	12	505	+19.762%
2026-07-29	80.2300	80.2300	80.2300	80.2300	-8.507%	5	505	+82.114%
2026-07-28	87.6900	87.6900	87.6900	87.6900	-26.986%	1	500	+66.621%
2026-07-24	120.1000	120.1000	120.1000	120.1000	-11.365%	10	500	+21.657%
2026-07-22	135.3500	135.5000	135.3500	135.5000	-2.518%	2	500	+7.830%
2026-07-20	139.0000	139.0000	139.0000	139.0000	+3.654%	1	500	+5.115%
2026-07-16	134.1000	134.1000	134.1000	134.1000	-8.819%	1	500	+8.956%
2026-07-15	146.6500	147.0700	146.6500	147.0700	+4.915%	2	500	-0.653%
2026-07-07	140.1800	140.1800	140.1800	140.1800	-30.946%	1	499	+4.230%
2026-06-15	203.0000	203.0000	203.0000	203.0000	+35.786%	1	500	-28.025%
2026-06-02	149.5000	149.5000	149.5000	149.5000	+30.034%	1	500	-2.268%
2026-05-11	117.3200	117.3200	114.9700	114.9700	+16.308%	3	500	+27.085%
2026-05-05	98.8500	98.8500	98.8500	98.8500	+38.020%	1	500	+47.810%
2026-04-29	71.6200	71.6200	71.6200	71.6200	-19.754%	1	501	+104.007%
2026-04-15	89.2500	89.2500	89.2500	89.2500	+0.326%	2	501	+63.709%
2026-04-13	88.9600	88.9600	88.9600	88.9600	+0.896%	100	501	+64.242%
2026-04-10	88.1700	88.1700	88.1700	88.1700	+16.488%	1	601	+65.714%
2026-04-08	75.6000	75.6900	75.4000	75.6900	+28.571%	28	601	+93.037%
2026-04-01	58.8700	58.8700	58.8700	58.8700	+18.570%	1	613	+148.191%
2026-03-31	48.1800	49.7000	48.1800	49.6500	-6.144%	4	613	+194.280%
2026-03-26	52.9000	52.9000	52.9000	52.9000	-8.446%	1	612	+176.200%
2026-03-17	57.7800	57.7800	57.7800	57.7800	+9.994%	3	612	+152.873%
2026-03-13	54.8500	54.8500	52.5300	52.5300	-7.680%	2	611	+178.146%
2026-03-10	51.2600	57.0000	51.2600	56.9000	+20.551%	41	611	+156.784%
2026-03-09	47.2000	47.2000	47.2000	47.2000	-17.770%	2	631	+209.555%
2026-03-03	57.4000	57.4000	57.4000	57.4000	-12.567%	1	630	+154.547%
2026-03-02	65.4500	65.6500	65.4500	65.6500	-4.745%	2	631	+122.559%
2026-02-26	75.0000	75.0000	68.9200	68.9200	-3.066%	101	631	+111.999%
2026-02-18	71.1000	71.1000	71.1000	71.1000	+0.980%	100	703	+105.499%
2026-02-11	70.4100	70.4100	70.4100	70.4100	+33.100%	1	658	+107.513%
2026-02-05	52.9000	52.9000	52.9000	52.9000	-2.037%	1	659	+176.200%
2026-02-04	54.0000	54.0000	54.0000	54.0000	-31.904%	11	659	+170.574%
2026-01-29	79.3000	79.3000	79.3000	79.3000	+8.929%	5	659	+84.250%
2026-01-28	72.8000	72.8000	72.8000	72.8000	+22.766%	6	659	+100.701%
2026-01-22	59.3000	59.3000	59.3000	59.3000	-5.105%	2	659	+146.391%
2026-01-21	62.4900	62.4900	62.4900	62.4900	+4.551%	17	659	+133.813%
2026-01-20	59.7700	59.7700	59.7700	59.7700	+6.808%	1	668	+144.454%
2026-01-15	59.8700	59.8700	55.9000	55.9600	+16.076%	7	669	+161.097%
2026-01-14	48.2100	48.2100	48.2100	48.2100	-3.115%	2	666	+203.070%
2026-01-09	49.7600	49.7600	49.7600	49.7600	+14.654%	1	666	+193.629%
2026-01-07	43.7500	43.7500	43.4000	43.4000	+10.013%	2	667	+236.659%
2026-01-05	36.5500	39.4500	36.5500	39.4500	+23.590%	3	666	+270.368%
2026-01-02	30.0500	32.2000	30.0500	31.9200	+34.400%	22	666	+357.738%
2025-12-31	23.7100	23.8200	23.6000	23.7500	-3.573%	48	657	+515.200%
2025-12-30	25.0000	25.0000	24.6300	24.6300	-4.903%	3	657	+493.220%
2025-12-29	26.1500	26.1500	25.7500	25.9000	-4.779%	30	657	+464.131%
2025-12-26	27.9000	27.9000	27.2000	27.2000	+4.615%	24	662	+437.169%
2025-12-24	26.0000	26.0000	26.0000	26.0000	+1.761%	1	661	+461.962%
2025-12-23	25.5500	25.5500	25.5500	25.5500	+0.789%	9	661	+471.859%
2025-12-22	25.3500	25.3500	25.3500	25.3500	+16.231%	6	661	+476.371%
2025-12-19	21.8000	21.8100	21.8000	21.8100	+29.436%	100	664	+569.922%
2025-12-17	16.8500	16.8500	16.8500	16.8500	-12.920%	1	564	+767.122%
2025-12-12	19.5500	19.5500	19.3500	19.3500	+10.256%	3	564	+655.090%
2025-12-02	17.5500	17.5500	17.5500	17.5500	+9.006%	1	567	+732.536%
2025-12-01	16.1000	16.1000	16.1000	16.1000	-5.294%	1	567	+807.516%
2025-11-26	16.9500	17.0000	16.9500	17.0000	+31.274%	2	566	+759.471%
2025-11-21	12.7000	13.0000	12.7000	12.9500	-5.818%	5	566	+1,028.263%
2025-11-20	13.7500	13.7500	13.7500	13.7500	-12.698%	2	563	+962.618%
2025-11-19	15.6500	15.7500	15.5500	15.7500	+11.702%	14	562	+827.683%
2025-11-18	14.1000	14.1000	14.1000	14.1000	-23.825%	19	569	+936.241%
2025-11-07	18.5000	18.5100	18.5000	18.5100	-11.647%	111	550	+689.357%
2025-11-06	21.0500	21.0500	20.9500	20.9500	+0.576%	20	551	+597.422%
2025-11-05	20.8300	20.8300	20.8300	20.8300	-0.335%	1	531	+601.440%
2025-11-03	20.9000	20.9000	20.9000	20.9000	+7.179%	1	532	+599.091%
2025-10-31	21.0000	21.0000	19.5000	19.5000	0.000%	111	532	+649.282%
2025-10-29	19.5000	19.5000	19.5000	19.5000	+57.895%	1	422	+649.282%
2025-10-23	12.3500	12.3500	12.3500	12.3500	-1.200%	16	421	+1,083.077%
2025-10-21	12.5000	12.5000	12.5000	12.5000	+32.275%	2	407	+1,068.880%
2025-10-10	10.7000	10.7000	9.4500	9.4500	-18.182%	7	407	+1,446.138%
2025-10-09	11.5500	11.5500	11.5500	11.5500	-4.545%	14	405	+1,165.022%
2025-10-08	12.1000	12.1000	12.1000	12.1000	-9.363%	10	398	+1,107.521%
2025-10-07	13.6000	13.6000	13.1500	13.3500	-15.506%	10	398	+994.457%
2025-10-06	15.9000	16.0500	15.8000	15.8000	+18.797%	30	391	+824.747%
2025-10-03	12.6000	13.3000	12.3500	13.3000	+7.258%	15	393	+998.571%
2025-10-02	12.2000	12.4000	12.1000	12.4000	+20.388%	15	387	+1,078.306%
2025-10-01	9.1000	10.3000	9.0900	10.3000	+51.471%	439	386	+1,318.544%
2025-09-30	6.9500	6.9500	6.8000	6.8000	+2.256%	10	26	+2,048.676%
2025-09-29	6.6500	6.6500	6.6500	6.6500	0.000%	16	16	+2,097.143%