Dark

LRCX20260918C200
LRCX Sep 18 2026 200.00 Call (LRCX260918C00200000)
option OPRA

EOD

Aug 13, 2026

135.02+5.608%(+7.17)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	126.9500	135.0200	126.9500	135.0200	+5.608%	8	555	0.000%
2026-08-12	126.1700	129.2000	126.1700	127.8500	+11.620%	12	555	+5.608%
2026-08-11	114.3400	114.5400	114.3400	114.5400	+3.422%	4	558	+17.880%
2026-08-10	119.3800	119.3800	108.9500	110.7500	-2.680%	13	560	+21.914%
2026-08-07	112.8600	114.9900	112.8600	113.8000	-10.061%	8	571	+18.647%
2026-08-05	126.4700	128.4400	126.4700	126.5300	+5.706%	10	579	+6.710%
2026-08-04	119.9000	119.9000	119.7000	119.7000	+26.386%	3	585	+12.799%
2026-08-03	85.6500	94.7100	85.6500	94.7100	-13.006%	5	587	+42.562%
2026-07-31	107.0900	108.8700	107.0900	108.8700	+3.785%	22	563	+24.019%
2026-07-30	111.8800	115.5500	103.5600	104.9000	+63.906%	23	584	+28.713%
2026-07-29	65.7200	75.0200	64.0000	64.0000	-20.457%	100	564	+110.969%
2026-07-28	72.8200	80.4600	72.8200	80.4600	-33.614%	2	503	+67.810%
2026-07-24	121.2000	121.2000	121.2000	121.2000	-2.651%	1	504	+11.403%
2026-07-23	124.8000	124.8000	124.5000	124.5000	-4.341%	2	503	+8.450%
2026-07-21	124.4500	130.1500	122.6000	130.1500	+7.119%	23	501	+3.742%
2026-07-17	114.9200	121.5000	110.0000	121.5000	-7.429%	6	488	+11.128%
2026-07-15	133.5000	133.5000	131.2500	131.2500	-7.001%	3	491	+2.872%
2026-07-13	141.1300	141.1300	141.1300	141.1300	-7.849%	1	492	-4.329%
2026-07-10	153.1500	153.1500	153.1500	153.1500	+7.135%	1	492	-11.838%
2026-07-08	142.9500	142.9500	142.9500	142.9500	+15.189%	1	492	-5.547%
2026-07-07	124.1000	124.1000	124.1000	124.1000	-19.379%	10	491	+8.799%
2026-07-02	153.9300	153.9300	153.9300	153.9300	-28.311%	1	495	-12.285%
2026-06-29	214.7200	214.7200	214.7200	214.7200	+26.522%	1	495	-37.118%
2026-06-24	169.7100	169.7100	169.7100	169.7100	-20.361%	1	494	-20.441%
2026-06-22	213.1000	213.1000	213.1000	213.1000	+10.730%	2	495	-36.640%
2026-06-18	199.1000	199.1000	192.4500	192.4500	+6.857%	8	488	-29.842%
2026-06-16	180.1000	180.1000	180.1000	180.1000	+16.306%	1	488	-25.031%
2026-06-11	150.3000	154.8500	150.3000	154.8500	+20.977%	11	488	-12.806%
2026-06-10	135.8500	149.9000	128.0000	128.0000	-16.395%	30	498	+5.484%
2026-06-09	153.1000	153.1000	153.1000	153.1000	+21.547%	10	488	-11.809%
2026-06-05	127.9000	129.5500	124.8500	125.9600	-3.033%	13	488	+7.193%
2026-05-26	123.8100	129.9000	123.8100	129.9000	+11.026%	6	479	+3.941%
2026-05-22	118.1100	118.1100	117.0000	117.0000	+5.339%	11	482	+15.402%
2026-05-21	103.8500	111.0700	103.8500	111.0700	+12.135%	12	487	+21.563%
2026-05-20	99.0500	99.0500	99.0500	99.0500	+25.380%	1	487	+36.315%
2026-05-19	79.0000	79.0000	79.0000	79.0000	-12.222%	1	499	+70.911%
2026-05-18	90.0000	90.0000	90.0000	90.0000	-17.234%	1	499	+50.022%
2026-05-13	100.0500	108.7400	100.0500	108.7400	+4.860%	2	499	+24.168%
2026-05-08	103.7000	103.7000	103.7000	103.7000	+8.416%	1	498	+30.203%
2026-05-07	95.6500	95.6500	95.6500	95.6500	-10.524%	1	499	+41.160%
2026-05-06	103.7900	107.0100	102.2500	106.9000	+16.984%	32	499	+26.305%
2026-05-05	86.3000	91.3800	85.8000	91.3800	+23.486%	55	524	+47.757%
2026-05-04	74.0000	74.0000	74.0000	74.0000	+1.231%	1	549	+82.459%
2026-04-30	73.1000	73.1000	73.1000	73.1000	+17.335%	1	549	+84.706%
2026-04-29	68.2300	68.2300	62.3000	62.3000	-25.237%	2	548	+116.726%
2026-04-24	85.0100	86.8100	83.3300	83.3300	+15.817%	45	547	+62.030%
2026-04-23	82.2600	82.2600	71.9400	71.9500	-10.410%	55	540	+87.658%
2026-04-22	77.6500	81.1000	77.6500	80.3100	+6.048%	183	501	+68.124%
2026-04-21	76.2700	77.5800	75.1800	75.7300	-5.373%	130	498	+78.291%
2026-04-20	80.0300	80.0300	80.0300	80.0300	-2.569%	1	498	+68.712%
2026-04-17	82.1400	82.1400	82.1400	82.1400	+1.533%	1	498	+64.378%
2026-04-16	80.9000	80.9000	80.9000	80.9000	+7.867%	1	498	+66.897%
2026-04-15	82.8700	82.8700	75.0000	75.0000	-16.060%	3	498	+80.027%
2026-04-14	87.5200	89.3500	87.5200	89.3500	+5.490%	8	498	+51.114%
2026-04-13	81.8800	84.7500	81.8800	84.7000	+1.925%	10	500	+59.410%
2026-04-10	83.2300	83.3000	82.9600	83.1000	+8.076%	4	502	+62.479%
2026-04-09	73.0000	76.8900	73.0000	76.8900	+16.271%	7	502	+75.602%
2026-04-08	66.1300	66.1300	66.1300	66.1300	+34.002%	5	504	+104.174%
2026-04-07	49.3500	49.3500	49.3500	49.3500	+0.714%	2	509	+173.597%
2026-04-06	49.0000	49.0000	49.0000	49.0000	-3.695%	3	511	+175.551%
2026-04-01	52.9400	52.9400	50.8000	50.8800	+15.636%	8	508	+165.369%
2026-03-31	41.3500	44.0000	41.2500	44.0000	+19.112%	17	512	+206.864%
2026-03-30	41.1000	41.1000	36.6500	36.9400	-16.708%	41	523	+265.512%
2026-03-27	45.9500	47.5300	44.3500	44.3500	-1.837%	10	517	+204.442%
2026-03-26	49.3000	49.3000	45.1800	45.1800	-30.886%	22	516	+198.849%
2026-03-24	65.3700	65.3700	65.3700	65.3700	+7.516%	1	500	+106.547%
2026-03-23	60.8000	60.8000	60.8000	60.8000	+7.554%	2	501	+122.072%
2026-03-18	58.7500	58.7500	56.5200	56.5300	+13.060%	181	499	+138.847%
2026-03-16	49.0500	50.4100	49.0500	50.0000	+7.573%	3	448	+170.040%
2026-03-13	47.0000	47.0000	46.4800	46.4800	+2.718%	35	448	+190.491%
2026-03-12	47.2000	47.2000	44.5800	45.2500	-12.136%	13	440	+198.387%
2026-03-11	51.5000	51.5000	51.5000	51.5000	+4.146%	1	448	+162.175%
2026-03-10	48.1000	51.4500	48.1000	49.4500	+16.765%	14	449	+173.043%
2026-03-09	38.0300	42.5000	38.0300	42.3500	+8.590%	8	439	+218.819%
2026-03-06	43.2500	44.6000	39.0000	39.0000	-14.847%	13	439	+246.205%
2026-03-05	45.8000	45.8000	45.8000	45.8000	-14.232%	1	443	+194.803%
2026-03-04	53.7800	53.7800	53.4000	53.4000	+7.229%	2	442	+152.846%
2026-03-03	53.3900	54.0000	49.8000	49.8000	-18.052%	3	442	+171.124%
2026-03-02	58.6700	60.7700	58.6700	60.7700	-2.892%	19	440	+122.182%
2026-02-27	62.5800	62.5800	62.5800	62.5800	-6.597%	5	446	+115.756%
2026-02-23	67.0000	67.0000	67.0000	67.0000	+5.678%	5	441	+101.522%
2026-02-19	62.2000	63.4000	62.2000	63.4000	+1.733%	3	438	+112.965%
2026-02-12	63.2000	64.1200	62.3200	62.3200	+4.389%	4	438	+116.656%
2026-02-09	59.7000	59.7000	59.7000	59.7000	-2.547%	1	438	+126.164%
2026-02-06	53.9000	61.2600	53.9000	61.2600	+25.020%	6	437	+120.405%
2026-02-05	49.0500	49.0500	49.0000	49.0000	+8.841%	2	437	+175.551%
2026-02-04	53.1500	53.5800	43.4500	45.0200	-25.710%	35	437	+199.911%
2026-02-03	60.6000	60.6000	60.6000	60.6000	-2.900%	3	435	+122.805%
2026-02-02	62.4100	62.4100	62.4100	62.4100	+0.160%	1	435	+116.344%
2026-01-30	75.6200	75.6200	61.3500	62.3100	-9.063%	85	435	+116.691%
2026-01-29	73.0100	73.0100	64.5000	68.5200	+2.269%	282	435	+97.052%
2026-01-28	65.9400	67.0000	65.6500	67.0000	+2.415%	195	521	+101.522%
2026-01-27	63.0000	66.0800	63.0000	65.4200	+21.373%	11	570	+106.389%
2026-01-23	53.9000	53.9000	53.9000	53.9000	-10.047%	1	564	+150.501%
2026-01-21	55.6500	59.9200	55.6500	59.9200	+14.264%	14	564	+125.334%
2026-01-20	52.4400	52.4400	52.4400	52.4400	+4.985%	1	566	+157.475%
2026-01-15	54.0600	55.5600	49.9500	49.9500	+13.781%	52	565	+170.310%
2026-01-14	43.9000	43.9000	43.9000	43.9000	-12.112%	2	519	+207.563%
2026-01-13	49.9500	49.9500	49.9500	49.9500	-4.347%	126	517	+170.310%
2026-01-12	52.2200	52.2200	52.2200	52.2200	+4.482%	1	546	+158.560%
2026-01-09	49.4200	49.9800	49.4200	49.9800	+29.818%	2	546	+170.148%
2026-01-08	38.5000	38.5000	38.5000	38.5000	-3.990%	1	547	+250.701%
2026-01-07	38.5800	40.1000	38.1500	40.1000	-4.410%	5	546	+236.708%
2026-01-06	34.7900	44.4700	34.7900	41.9500	+23.201%	391	545	+221.859%
2026-01-05	31.8500	35.1000	31.8500	34.0500	+24.725%	15	208	+296.535%
2026-01-02	23.6000	27.3000	23.6000	27.3000	+32.847%	14	208	+394.579%
2025-12-31	20.5500	20.5500	20.5500	20.5500	-3.521%	1	195	+557.032%
2025-12-30	21.3000	21.4900	21.2500	21.3000	-9.168%	48	195	+533.897%
2025-12-26	23.4500	23.4500	23.4500	23.4500	+7.029%	2	198	+475.778%
2025-12-23	22.3900	22.3900	21.6500	21.9100	+0.968%	6	198	+516.248%
2025-12-22	21.6000	21.7000	21.6000	21.7000	+2.746%	2	193	+522.212%
2025-12-19	19.3300	21.1200	19.3300	21.1200	+22.506%	6	193	+539.299%
2025-12-18	17.2400	17.2400	17.2400	17.2400	+23.143%	1	192	+683.179%
2025-12-17	15.6000	15.6000	14.0000	14.0000	-24.242%	14	191	+864.429%
2025-12-11	18.4800	18.4800	18.4800	18.4800	+8.387%	1	198	+630.628%
2025-12-08	17.0500	17.0500	17.0500	17.0500	+10.000%	10	198	+691.906%
2025-12-05	15.5000	15.5000	15.5000	15.5000	+3.679%	10	188	+771.097%
2025-12-03	14.9500	14.9500	14.9500	14.9500	+18.651%	50	178	+803.144%
2025-11-25	12.0900	12.6000	12.0900	12.6000	-11.392%	53	128	+971.587%
2025-11-24	13.4000	14.2200	13.4000	14.2200	+45.399%	10	82	+849.508%
2025-11-21	9.7800	9.7800	9.7800	9.7800	-27.823%	1	81	+1,280.573%
2025-11-19	13.5000	13.5500	13.4000	13.5500	+3.593%	24	81	+896.458%
2025-11-17	13.0800	13.0800	13.0800	13.0800	-10.103%	2	73	+932.263%
2025-11-14	12.5600	14.5500	12.5600	14.5500	-3.000%	5	74	+827.973%
2025-11-13	15.0000	15.0000	15.0000	15.0000	-23.195%	20	73	+800.133%
2025-11-06	19.5300	19.5300	19.5300	19.5300	-0.611%	1	82	+591.347%
2025-11-05	19.6500	19.6500	19.6500	19.6500	+7.789%	1	82	+587.125%
2025-11-03	18.2300	18.2300	18.2300	18.2300	-1.459%	5	87	+640.647%
2025-10-30	18.5000	18.5000	18.5000	18.5000	+10.448%	5	87	+629.838%
2025-10-29	16.7500	16.7500	16.7500	16.7500	+16.725%	2	87	+706.090%
2025-10-28	14.5000	14.5000	14.3500	14.3500	+47.938%	23	85	+840.906%
2025-10-22	9.1000	9.7000	9.1000	9.7000	-16.738%	11	66	+1,291.959%
2025-10-16	11.6500	11.6500	11.6500	11.6500	+45.625%	3	59	+1,058.970%
2025-10-10	8.5000	8.5000	8.0000	8.0000	-26.267%	7	56	+1,587.750%
2025-10-07	10.8500	10.8500	10.8500	10.8500	-21.661%	1	51	+1,144.424%
2025-10-06	14.1300	14.1500	13.8500	13.8500	+23.111%	9	51	+874.874%
2025-10-03	10.7000	11.8000	10.7000	11.2500	+7.143%	42	43	+1,100.178%
2025-10-02	10.5000	10.5000	10.5000	10.5000	0.000%	2	0	+1,185.905%