Dark

LRCX20260918C220
LRCX Sep 18 2026 220.00 Call (LRCX260918C00220000)
option OPRA

EOD

Jun 24, 2026

154.45-14.123%(-25.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	154.4500	154.4500	154.4500	154.4500	-14.123%	3	449	0.000%
2026-06-22	179.8500	179.8500	179.8500	179.8500	+2.391%	1	452	-14.123%
2026-06-15	175.6000	175.6500	175.6000	175.6500	+49.898%	61	451	-12.069%
2026-06-10	117.1800	117.1800	117.1800	117.1800	+12.435%	1	459	+31.806%
2026-06-09	128.6100	128.6100	104.2200	104.2200	+0.019%	7	459	+48.196%
2026-06-05	112.7600	112.7600	104.2000	104.2000	-18.511%	15	460	+48.225%
2026-06-04	127.8700	127.8700	127.8700	127.8700	-3.421%	2	475	+20.787%
2026-06-03	129.1100	132.4000	129.1100	132.4000	+7.206%	2	475	+16.654%
2026-06-02	123.5000	123.5000	123.5000	123.5000	+17.619%	1	476	+25.061%
2026-06-01	105.2000	105.2000	105.0000	105.0000	-4.840%	2	477	+47.095%
2026-05-27	110.3400	110.3400	110.3400	110.3400	-2.397%	10	478	+39.976%
2026-05-26	113.0500	113.0500	113.0500	113.0500	+34.712%	1	478	+36.621%
2026-05-20	83.9200	83.9200	83.9200	83.9200	+12.644%	2	478	+84.044%
2026-05-19	67.9500	74.5000	66.5300	74.5000	-3.995%	175	592	+107.315%
2026-05-18	77.6500	77.6500	77.6000	77.6000	-15.487%	2	592	+99.034%
2026-05-08	91.8200	91.8200	91.8200	91.8200	+12.044%	1	592	+68.210%
2026-05-07	87.8400	87.8400	81.9500	81.9500	-11.597%	2	593	+88.469%
2026-05-06	86.0000	92.7000	86.0000	92.7000	+59.828%	26	592	+66.613%
2026-04-30	58.0000	58.0000	58.0000	58.0000	+5.627%	1	584	+166.293%
2026-04-29	52.3000	54.9100	51.9500	54.9100	-3.327%	57	584	+181.278%
2026-04-28	52.7700	56.8000	52.7700	56.8000	-6.732%	4	583	+171.919%
2026-04-27	65.2900	65.7500	60.9000	60.9000	-13.062%	13	587	+153.612%
2026-04-24	73.2400	73.2400	70.0500	70.0500	+6.104%	3	590	+120.485%
2026-04-23	66.0200	66.0200	66.0200	66.0200	+1.382%	1	591	+133.944%
2026-04-22	63.5000	65.1200	62.2700	65.1200	-3.569%	52	590	+137.178%
2026-04-20	67.5300	67.5300	67.5300	67.5300	-4.036%	50	621	+128.713%
2026-04-17	70.9000	70.9000	70.3700	70.3700	+8.730%	11	649	+119.483%
2026-04-16	66.0000	66.0000	64.7200	64.7200	-1.266%	34	660	+138.643%
2026-04-15	66.7000	66.9900	65.5500	65.5500	-12.049%	26	684	+135.622%
2026-04-14	72.5500	74.5300	72.5000	74.5300	+6.017%	13	685	+107.232%
2026-04-13	69.6400	70.3000	69.6400	70.3000	+2.628%	3	675	+119.701%
2026-04-10	68.3000	71.0600	68.3000	68.5000	+23.892%	4	675	+125.474%
2026-04-08	53.5000	56.4000	53.5000	55.2900	+36.350%	20	676	+179.345%
2026-04-07	38.4000	40.7000	38.4000	40.5500	+6.795%	15	680	+280.888%
2026-04-06	38.4500	39.0500	37.8900	37.9700	-2.890%	163	670	+306.769%
2026-04-02	39.4400	39.4400	37.1000	39.1000	-7.015%	18	520	+295.013%
2026-04-01	42.1500	42.3000	42.0500	42.0500	+16.321%	24	520	+267.301%
2026-03-31	32.9500	36.1500	32.9500	36.1500	+27.065%	43	515	+327.248%
2026-03-30	30.8000	30.8000	28.4500	28.4500	-23.108%	7	506	+442.882%
2026-03-27	38.4400	38.4400	36.4000	37.0000	-0.270%	4	508	+317.432%
2026-03-26	42.7300	42.7300	37.1000	37.1000	-26.969%	17	507	+316.307%
2026-03-25	48.1000	50.8000	48.1000	50.8000	+1.175%	8	495	+204.035%
2026-03-24	48.7500	50.2100	48.7500	50.2100	+1.189%	2	502	+207.608%
2026-03-23	51.9000	51.9000	49.6200	49.6200	+15.128%	3	503	+211.266%
2026-03-20	50.5300	50.5300	43.1000	43.1000	-8.879%	16	503	+258.353%
2026-03-19	45.1000	47.7500	44.0000	47.3000	+7.111%	15	497	+226.533%
2026-03-18	42.4800	45.8500	42.4800	44.1600	+0.937%	13	492	+249.751%
2026-03-17	42.4500	43.7500	41.7000	43.7500	+11.041%	6	497	+253.029%
2026-03-16	42.0000	42.0000	39.1000	39.4000	+7.065%	16	496	+292.005%
2026-03-13	38.0500	38.0500	36.8000	36.8000	-0.190%	39	487	+319.701%
2026-03-12	38.6500	38.6500	36.8700	36.8700	-11.157%	4	482	+318.904%
2026-03-11	41.4400	42.4500	40.7000	41.5000	+2.596%	106	481	+272.169%
2026-03-10	38.8000	40.8000	38.8000	40.4500	+13.976%	10	423	+281.829%
2026-03-09	28.9300	35.8000	28.9300	35.4900	+6.099%	131	413	+335.193%
2026-03-06	34.2500	36.1000	33.4500	33.4500	-11.974%	14	389	+361.734%
2026-03-05	40.3900	40.5500	35.5500	38.0000	-7.767%	67	378	+306.447%
2026-03-03	43.4000	43.4000	40.7300	41.2000	-13.987%	10	319	+274.879%
2026-03-02	48.2800	48.2800	47.6300	47.9000	-11.738%	4	321	+222.443%
2026-02-27	53.3500	54.2700	53.3500	54.2700	+2.590%	3	322	+184.596%
2026-02-26	52.9000	52.9000	52.9000	52.9000	-15.711%	1	320	+191.966%
2026-02-25	62.7600	62.7600	62.7600	62.7600	+8.207%	1	319	+146.096%
2026-02-24	58.0000	58.0000	58.0000	58.0000	-2.439%	1	319	+166.293%
2026-02-23	59.4500	59.4500	59.4500	59.4500	+12.595%	1	320	+159.798%
2026-02-19	51.3000	52.8000	51.3000	52.8000	-5.933%	3	319	+192.519%
2026-02-18	55.8700	56.2200	55.8700	56.1300	+1.777%	38	320	+175.165%
2026-02-17	52.0000	55.1500	52.0000	55.1500	-5.110%	7	320	+180.054%
2026-02-13	54.7500	58.1200	52.4000	58.1200	+23.581%	5	322	+165.743%
2026-02-10	45.1500	47.0700	44.5900	47.0300	-4.118%	56	322	+228.407%
2026-02-06	46.1000	49.0500	46.1000	49.0500	+23.396%	63	322	+214.883%
2026-02-05	39.1000	39.7500	39.1000	39.7500	+12.288%	2	263	+288.553%
2026-02-04	47.2100	47.2100	35.4000	35.4000	-28.514%	4	262	+336.299%
2026-02-03	52.6500	52.6500	49.5200	49.5200	-14.547%	25	261	+211.894%
2026-02-02	58.1200	58.1200	57.9500	57.9500	+11.271%	18	266	+166.523%
2026-01-30	56.0100	56.0100	52.0800	52.0800	-15.742%	2	256	+196.563%
2026-01-29	61.0000	62.5200	56.2500	61.8100	+9.826%	29	257	+149.879%
2026-01-28	55.3500	56.2800	55.3500	56.2800	+2.327%	12	279	+174.431%
2026-01-27	53.1000	55.0000	51.7500	55.0000	+30.486%	7	268	+180.818%
2026-01-26	42.1500	42.1500	42.1500	42.1500	+4.074%	4	275	+266.429%
2026-01-23	41.2700	41.2700	40.5000	40.5000	-5.814%	32	271	+281.358%
2026-01-22	49.1400	49.1400	42.8900	43.0000	-13.096%	6	257	+259.186%
2026-01-21	46.8000	49.4800	46.0000	49.4800	+10.422%	9	257	+212.146%
2026-01-20	42.6000	46.5500	42.6000	44.8100	+3.320%	17	255	+244.678%
2026-01-16	45.0600	45.0600	42.1500	43.3700	+3.385%	27	249	+256.122%
2026-01-15	44.2000	44.2000	40.6500	41.9500	+20.824%	26	249	+268.176%
2026-01-14	35.7100	35.7100	33.5000	34.7200	-11.654%	25	239	+344.844%
2026-01-13	41.0500	42.1700	39.3000	39.3000	-7.855%	16	229	+293.003%
2026-01-12	41.1000	42.9800	41.1000	42.6500	+5.309%	72	230	+262.134%
2026-01-09	39.5000	40.9000	39.2700	40.5000	+18.525%	57	221	+281.358%
2026-01-06	34.7900	34.7900	34.1700	34.1700	+29.776%	4	199	+352.005%
2026-01-05	21.9500	27.6500	21.9500	26.3300	+25.860%	101	145	+486.593%
2026-01-02	17.4500	20.9200	17.4500	20.9200	+40.686%	14	145	+638.289%
2025-12-31	14.8700	14.8700	14.8700	14.8700	-5.287%	2	130	+938.668%
2025-12-30	16.1600	16.1700	15.6000	15.7000	-4.559%	6	130	+883.758%
2025-12-29	16.5500	16.5500	16.4500	16.4500	-5.460%	2	131	+838.906%
2025-12-26	17.4500	17.4500	17.4000	17.4000	+4.756%	6	131	+787.644%
2025-12-24	16.6000	16.6100	16.6000	16.6100	+2.531%	2	124	+829.862%
2025-12-22	15.9600	16.2000	15.9600	16.2000	+26.661%	2	124	+853.395%
2025-12-18	12.9500	13.1000	12.7900	12.7900	+3.815%	50	123	+1,107.584%
2025-12-12	12.3500	12.3500	12.3200	12.3200	+4.407%	4	73	+1,153.653%
2025-12-09	13.1000	13.1000	11.8000	11.8000	-5.600%	12	72	+1,208.898%
2025-12-08	12.5000	12.5000	12.5000	12.5000	+10.424%	20	66	+1,135.600%
2025-12-05	11.3200	11.3200	11.3200	11.3200	+4.815%	1	47	+1,264.399%
2025-12-03	10.8000	10.8000	10.8000	10.8000	+11.686%	20	48	+1,330.093%
2025-12-01	9.6700	9.6700	9.6700	9.6700	+29.278%	1	48	+1,497.208%
2025-11-21	7.4800	7.4800	7.4800	7.4800	-18.251%	1	48	+1,964.840%
2025-11-17	9.1500	9.1500	9.1500	9.1500	-41.757%	1	48	+1,587.978%
2025-11-10	15.7100	15.7100	15.7100	15.7100	+19.015%	3	48	+883.132%
2025-10-30	14.0000	14.0000	13.2000	13.2000	+22.222%	5	45	+1,070.076%
2025-10-27	10.8000	10.8000	10.8000	10.8000	+16.505%	2	40	+1,330.093%
2025-10-24	9.2700	9.2700	9.2700	9.2700	+35.328%	1	40	+1,566.127%
2025-10-22	7.3700	7.3700	6.4000	6.8500	-9.868%	3	40	+2,154.745%
2025-10-20	7.6000	7.6000	7.6000	7.6000	+19.685%	1	40	+1,932.237%
2025-10-13	6.4500	6.4500	6.3500	6.3500	-0.781%	20	39	+2,332.283%
2025-10-10	6.4000	6.4000	6.4000	6.4000	-10.490%	2	22	+2,313.281%
2025-10-09	7.2500	7.2500	7.1500	7.1500	-4.667%	15	0	+2,060.140%
2025-10-08	7.5000	7.5000	7.5000	7.5000	0.000%	5	0	+1,959.333%