Dark

LRCX20260918C210
LRCX Sep 18 2026 210.00 Call (LRCX260918C00210000)
option OPRA

EOD

Aug 13, 2026

125.30+4.968%(+5.93)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	125.3000	125.3000	125.3000	125.3000	+4.968%	4	637	0.000%
2026-08-12	116.4900	119.4700	116.4900	119.3700	+13.675%	6	637	+4.968%
2026-08-11	104.8400	105.0100	104.8400	105.0100	+3.581%	4	637	+19.322%
2026-08-10	102.4000	102.4200	99.4500	101.3800	-2.893%	13	639	+23.594%
2026-08-07	103.6400	105.7400	103.6400	104.4000	+1.310%	8	643	+20.019%
2026-08-06	102.9500	103.0500	102.9500	103.0500	-12.216%	2	645	+21.591%
2026-08-05	117.3800	119.3500	117.3800	117.3900	+6.043%	10	645	+6.738%
2026-08-04	110.9000	111.2500	110.7000	110.7000	+28.811%	5	651	+13.189%
2026-08-03	78.0000	85.9400	77.4000	85.9400	-7.790%	6	652	+45.799%
2026-07-31	101.8100	101.8100	93.0500	93.2000	-3.918%	9	648	+34.442%
2026-07-30	103.1500	106.5800	92.6000	97.0000	+70.175%	26	649	+29.175%
2026-07-29	67.2200	67.2200	57.0000	57.0000	-25.000%	94	641	+119.825%
2026-07-28	73.7000	76.0000	64.6500	76.0000	-11.443%	8	579	+64.868%
2026-07-27	85.8200	85.8200	85.8200	85.8200	-24.818%	5	583	+46.003%
2026-07-24	114.1500	114.1500	114.1500	114.1500	-2.227%	1	588	+9.768%
2026-07-22	116.7500	116.7500	116.7500	116.7500	-4.639%	15	588	+7.323%
2026-07-21	116.2000	122.4300	114.0000	122.4300	+5.325%	50	573	+2.344%
2026-07-17	113.2500	116.2400	113.2500	116.2400	-18.371%	2	575	+7.794%
2026-07-14	142.4500	142.4500	142.4000	142.4000	-21.543%	2	576	-12.008%
2026-07-02	181.5000	181.5000	181.5000	181.5000	-1.171%	1	577	-30.964%
2026-06-29	183.6500	183.6500	183.6500	183.6500	-1.549%	2	577	-31.772%
2026-06-25	186.5400	186.5400	186.5400	186.5400	+13.157%	1	577	-32.829%
2026-06-24	164.8500	164.8500	164.8500	164.8500	-13.817%	1	578	-23.992%
2026-06-22	191.2800	191.2800	191.2800	191.2800	+0.966%	1	578	-34.494%
2026-06-18	189.4500	189.4500	189.4500	189.4500	+28.589%	1	577	-33.861%
2026-06-11	147.2500	147.3300	147.2500	147.3300	+16.328%	2	577	-14.953%
2026-06-10	126.6500	126.6500	126.6500	126.6500	+0.237%	1	577	-1.066%
2026-06-08	126.3500	126.3500	126.3500	126.3500	-11.705%	1	577	-0.831%
2026-06-03	143.1000	143.1000	143.1000	143.1000	+9.933%	10	576	-12.439%
2026-06-02	130.1600	130.1700	130.1600	130.1700	+9.867%	3	576	-3.741%
2026-05-28	118.4800	118.4800	118.4800	118.4800	-2.845%	1	579	+5.756%
2026-05-27	121.9500	121.9500	121.9500	121.9500	+0.785%	10	579	+2.747%
2026-05-26	121.0000	121.0000	121.0000	121.0000	+14.226%	1	577	+3.554%
2026-05-22	105.9300	105.9300	105.9300	105.9300	+9.602%	1	577	+18.286%
2026-05-21	96.6500	96.6500	96.6500	96.6500	+32.017%	1	578	+29.643%
2026-05-19	73.2100	73.2100	73.2100	73.2100	-15.899%	8	578	+71.151%
2026-05-15	87.9900	87.9900	87.0500	87.0500	-12.071%	2	579	+43.940%
2026-05-11	99.0000	99.0000	99.0000	99.0000	+0.051%	4	578	+26.566%
2026-05-08	98.9500	98.9500	98.9500	98.9500	+11.055%	10	578	+26.630%
2026-05-07	90.5500	90.5500	89.1000	89.1000	-9.736%	5	588	+40.629%
2026-05-06	98.7100	98.7100	98.7100	98.7100	+66.403%	1	586	+26.937%
2026-04-29	60.4500	60.4500	59.3200	59.3200	-25.915%	6	587	+111.227%
2026-04-24	80.0700	80.0700	80.0700	80.0700	+19.919%	1	585	+56.488%
2026-04-23	77.5800	77.5800	66.7700	66.7700	-5.197%	2	585	+87.659%
2026-04-21	70.8000	70.8000	70.4300	70.4300	-3.653%	4	586	+77.907%
2026-04-20	74.0400	74.0400	73.0000	73.1000	-5.677%	12	586	+71.409%
2026-04-17	77.5000	77.5000	77.5000	77.5000	+3.072%	20	587	+61.677%
2026-04-15	75.1900	75.1900	75.1900	75.1900	-4.883%	2	607	+66.645%
2026-04-14	79.1000	79.1000	79.0500	79.0500	+5.795%	2	605	+58.507%
2026-04-13	74.1300	74.7200	74.1300	74.7200	-2.518%	7	605	+67.693%
2026-04-10	75.3500	76.6500	75.2800	76.6500	+27.241%	27	610	+63.470%
2026-04-08	60.0000	60.2400	60.0000	60.2400	+37.566%	7	610	+108.001%
2026-04-02	44.2100	44.2100	43.7800	43.7900	-3.990%	10	615	+186.138%
2026-04-01	46.1000	47.1500	45.3000	45.6100	+14.598%	137	615	+174.720%
2026-03-31	35.8700	39.8000	35.6000	39.8000	+23.220%	37	617	+214.824%
2026-03-30	35.0000	35.0000	32.3000	32.3000	-18.228%	63	605	+287.926%
2026-03-27	42.3500	42.3500	39.5000	39.5000	-5.230%	4	605	+217.215%
2026-03-26	49.0500	49.0500	41.6800	41.6800	-23.635%	33	605	+200.624%
2026-03-25	54.5800	54.5800	54.5800	54.5800	-8.269%	1	585	+129.571%
2026-03-24	59.5000	59.5000	59.5000	59.5000	+25.846%	4	585	+110.588%
2026-03-20	47.2700	47.2800	47.2700	47.2800	-13.391%	2	585	+165.017%
2026-03-19	53.0000	54.5900	53.0000	54.5900	+12.859%	5	583	+129.529%
2026-03-17	47.4300	48.3700	47.4300	48.3700	+8.819%	2	583	+159.045%
2026-03-16	43.8000	44.4500	43.8000	44.4500	+5.083%	4	584	+181.890%
2026-03-13	41.7500	42.3000	41.7500	42.3000	+3.297%	5	583	+196.217%
2026-03-12	40.9500	40.9500	40.9500	40.9500	-5.318%	2	578	+205.983%
2026-03-11	43.2500	43.2500	43.2500	43.2500	+0.116%	7	578	+189.711%
2026-03-10	45.2000	45.6400	43.2000	43.2000	+6.799%	16	578	+190.046%
2026-03-09	33.5000	40.4500	33.5000	40.4500	+10.640%	53	573	+209.765%
2026-03-06	38.6900	41.0000	36.5600	36.5600	-10.938%	28	549	+242.724%
2026-03-05	40.0500	41.1000	40.0000	41.0500	-13.579%	6	532	+205.238%
2026-03-03	45.6400	47.5000	45.6400	47.5000	-10.848%	11	532	+163.789%
2026-03-02	53.0000	53.2800	53.0000	53.2800	-4.687%	3	522	+135.173%
2026-02-26	55.9500	55.9500	55.9000	55.9000	-21.268%	2	520	+124.150%
2026-02-25	71.0000	71.0000	71.0000	71.0000	+16.393%	1	520	+76.479%
2026-02-23	61.0000	61.0000	61.0000	61.0000	-4.717%	1	520	+105.410%
2026-02-20	64.0200	64.0200	64.0200	64.0200	+3.861%	1	520	+95.720%
2026-02-18	61.4300	61.8000	61.4300	61.6400	+2.426%	27	520	+103.277%
2026-02-17	60.1800	60.1800	60.1800	60.1800	+6.119%	1	510	+108.209%
2026-02-12	59.0000	59.0000	56.7100	56.7100	-3.881%	2	509	+120.949%
2026-02-11	56.7500	59.0000	56.7500	59.0000	+7.566%	3	509	+112.373%
2026-02-06	50.5000	54.8500	50.5000	54.8500	+25.947%	23	509	+128.441%
2026-02-05	40.0500	44.0000	40.0500	43.5500	+4.687%	4	508	+187.715%
2026-02-04	52.0000	52.0000	41.6000	41.6000	-31.353%	35	507	+201.202%
2026-02-02	62.9700	62.9700	60.6000	60.6000	-3.611%	12	485	+106.766%
2026-01-30	62.8700	62.8700	62.8700	62.8700	-4.307%	1	485	+99.300%
2026-01-29	69.1100	69.1100	60.5000	65.7000	+9.245%	13	485	+90.715%
2026-01-28	59.8500	60.1400	59.8500	60.1400	+0.940%	2	474	+108.347%
2026-01-27	58.0400	59.5800	58.0400	59.5800	+32.577%	2	474	+110.305%
2026-01-23	47.5000	47.5000	44.9400	44.9400	-6.375%	8	475	+178.816%
2026-01-22	48.2500	48.5000	48.0000	48.0000	-9.434%	10	482	+161.042%
2026-01-21	50.4000	54.9000	50.4000	53.0000	+11.111%	15	483	+136.415%
2026-01-15	50.2900	50.2900	45.2500	47.7000	+21.995%	8	484	+162.683%
2026-01-14	39.0400	39.7200	39.0400	39.1000	-7.935%	19	482	+220.460%
2026-01-13	46.6000	46.6500	42.4700	42.4700	-8.686%	3	468	+195.032%
2026-01-12	46.3100	46.5100	46.1700	46.5100	+2.490%	3	466	+169.404%
2026-01-09	39.5800	45.3800	39.5800	45.3800	+35.990%	20	467	+176.113%
2026-01-08	33.3700	33.3700	33.3700	33.3700	-3.331%	3	454	+275.487%
2026-01-07	34.5000	34.7000	33.7000	34.5200	-9.987%	16	454	+262.978%
2026-01-06	33.3000	39.6000	33.3000	38.3500	+25.000%	8	445	+226.728%
2026-01-05	30.8000	30.8000	30.6800	30.6800	+51.133%	213	230	+308.409%
2026-01-02	20.3000	20.3000	20.3000	20.3000	+16.066%	10	230	+517.241%
2025-12-31	17.4900	17.4900	17.4900	17.4900	-3.370%	1	220	+616.409%
2025-12-30	18.3500	18.3500	17.9500	18.1000	-10.396%	6	220	+592.265%
2025-12-26	20.2500	20.3000	20.2000	20.2000	+8.778%	21	219	+520.297%
2025-12-23	19.4000	19.6500	18.5700	18.5700	-0.322%	25	207	+574.744%
2025-12-22	18.1000	18.6300	18.1000	18.6300	+2.026%	2	184	+572.571%
2025-12-19	17.9500	18.2600	17.9000	18.2600	+23.129%	12	185	+586.199%
2025-12-18	15.2500	15.3000	14.8300	14.8300	+14.077%	22	185	+744.909%
2025-12-17	13.0000	13.0000	13.0000	13.0000	-13.333%	1	163	+863.846%
2025-12-10	15.0000	15.0000	14.8000	15.0000	+2.740%	54	162	+735.333%
2025-12-08	14.4500	14.6000	14.4500	14.6000	+18.699%	30	111	+758.219%
2025-11-26	12.2500	12.3000	12.2500	12.3000	+6.494%	3	102	+918.699%
2025-11-19	11.6500	11.6500	11.5500	11.5500	-25.484%	2	102	+984.848%
2025-10-30	15.5000	15.5000	15.5000	15.5000	+3.333%	1	102	+708.387%
2025-10-29	15.0000	15.0000	15.0000	15.0000	+22.951%	1	101	+735.333%
2025-10-28	12.2000	12.2000	12.2000	12.2000	-1.454%	1	101	+927.049%
2025-10-27	12.5000	12.5000	12.3800	12.3800	+11.834%	2	100	+912.116%
2025-10-24	11.0700	11.0700	11.0700	11.0700	+15.916%	3	100	+1,031.888%
2025-10-23	9.5500	9.5500	9.5500	9.5500	+5.525%	7	97	+1,212.042%
2025-10-15	9.0500	9.0500	9.0500	9.0500	+20.667%	2	90	+1,284.530%
2025-10-13	7.6200	7.6200	7.5000	7.5000	+7.143%	2	88	+1,570.667%
2025-10-10	7.2000	7.2000	7.0000	7.0000	-17.160%	12	87	+1,690.000%
2025-10-09	8.4500	8.4500	8.4500	8.4500	+1.807%	1	83	+1,382.840%
2025-10-08	8.3000	8.3000	8.3000	8.3000	-8.287%	1	83	+1,409.639%
2025-10-07	9.7000	9.7000	9.0500	9.0500	-25.820%	6	83	+1,284.530%
2025-10-06	12.2000	12.3500	11.8500	12.2000	+23.858%	9	84	+927.049%
2025-10-03	9.1000	9.8500	8.8500	9.8500	0.000%	97	83	+1,172.081%