Dark

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

EOD

Aug 12, 2026

109.56+14.603%(+13.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	109.7700	109.7700	109.5600	109.5600	+14.603%	2	434	0.000%
2026-08-11	95.7500	95.7500	95.6000	95.6000	+4.549%	2	433	+14.603%
2026-08-10	91.4400	91.4400	91.4400	91.4400	-0.663%	7	433	+19.816%
2026-08-07	93.0000	93.6500	92.0000	92.0500	-1.181%	5	440	+19.022%
2026-08-06	94.3200	94.3200	93.1500	93.1500	+13.459%	2	443	+17.617%
2026-08-03	70.0000	82.1000	70.0000	82.1000	-3.184%	5	445	+33.447%
2026-07-31	90.9000	90.9000	84.8000	84.8000	-3.636%	6	446	+29.198%
2026-07-30	84.3000	88.0000	84.3000	88.0000	+34.310%	4	440	+24.500%
2026-07-28	68.2400	68.2400	65.5200	65.5200	-31.256%	3	441	+67.216%
2026-07-24	98.8100	98.8100	95.3100	95.3100	-5.126%	6	442	+14.951%
2026-07-20	100.4600	100.4600	100.4600	100.4600	-7.282%	1	443	+9.058%
2026-07-16	108.3500	108.3500	108.3500	108.3500	-8.349%	1	444	+1.117%
2026-07-13	121.7500	121.7500	118.2200	118.2200	-15.163%	8	444	-7.325%
2026-07-10	135.9300	139.3500	135.9300	139.3500	-7.001%	3	444	-21.378%
2026-07-09	149.8400	149.8400	149.8400	149.8400	+30.239%	1	446	-26.882%
2026-07-07	115.0500	115.0500	115.0500	115.0500	-29.903%	2	447	-4.772%
2026-07-02	164.1300	164.1300	164.1300	164.1300	-25.174%	1	449	-33.248%
2026-06-30	219.2600	219.3500	219.2600	219.3500	+42.020%	2	449	-50.052%
2026-06-24	154.4500	154.4500	154.4500	154.4500	-14.123%	3	449	-29.064%
2026-06-22	179.8500	179.8500	179.8500	179.8500	+2.391%	1	452	-39.083%
2026-06-15	175.6000	175.6500	175.6000	175.6500	+49.898%	61	451	-37.626%
2026-06-10	117.1800	117.1800	117.1800	117.1800	+12.435%	1	459	-6.503%
2026-06-09	128.6100	128.6100	104.2200	104.2200	+0.019%	7	459	+5.124%
2026-06-05	112.7600	112.7600	104.2000	104.2000	-18.511%	15	460	+5.144%
2026-06-04	127.8700	127.8700	127.8700	127.8700	-3.421%	2	475	-14.319%
2026-06-03	129.1100	132.4000	129.1100	132.4000	+7.206%	2	475	-17.251%
2026-06-02	123.5000	123.5000	123.5000	123.5000	+17.619%	1	476	-11.287%
2026-06-01	105.2000	105.2000	105.0000	105.0000	-4.840%	2	477	+4.343%
2026-05-27	110.3400	110.3400	110.3400	110.3400	-2.397%	10	478	-0.707%
2026-05-26	113.0500	113.0500	113.0500	113.0500	+34.712%	1	478	-3.087%
2026-05-20	83.9200	83.9200	83.9200	83.9200	+12.644%	2	478	+30.553%
2026-05-19	67.9500	74.5000	66.5300	74.5000	-3.995%	175	592	+47.060%
2026-05-18	77.6500	77.6500	77.6000	77.6000	-15.487%	2	592	+41.186%
2026-05-08	91.8200	91.8200	91.8200	91.8200	+12.044%	1	592	+19.320%
2026-05-07	87.8400	87.8400	81.9500	81.9500	-11.597%	2	593	+33.691%
2026-05-06	86.0000	92.7000	86.0000	92.7000	+59.828%	26	592	+18.188%
2026-04-30	58.0000	58.0000	58.0000	58.0000	+5.627%	1	584	+88.897%
2026-04-29	52.3000	54.9100	51.9500	54.9100	-3.327%	57	584	+99.526%
2026-04-28	52.7700	56.8000	52.7700	56.8000	-6.732%	4	583	+92.887%
2026-04-27	65.2900	65.7500	60.9000	60.9000	-13.062%	13	587	+79.901%
2026-04-24	73.2400	73.2400	70.0500	70.0500	+6.104%	3	590	+56.403%
2026-04-23	66.0200	66.0200	66.0200	66.0200	+1.382%	1	591	+65.950%
2026-04-22	63.5000	65.1200	62.2700	65.1200	-3.569%	52	590	+68.243%
2026-04-20	67.5300	67.5300	67.5300	67.5300	-4.036%	50	621	+62.239%
2026-04-17	70.9000	70.9000	70.3700	70.3700	+8.730%	11	649	+55.691%
2026-04-16	66.0000	66.0000	64.7200	64.7200	-1.266%	34	660	+69.283%
2026-04-15	66.7000	66.9900	65.5500	65.5500	-12.049%	26	684	+67.140%
2026-04-14	72.5500	74.5300	72.5000	74.5300	+6.017%	13	685	+47.001%
2026-04-13	69.6400	70.3000	69.6400	70.3000	+2.628%	3	675	+55.846%
2026-04-10	68.3000	71.0600	68.3000	68.5000	+23.892%	4	675	+59.942%
2026-04-08	53.5000	56.4000	53.5000	55.2900	+36.350%	20	676	+98.155%
2026-04-07	38.4000	40.7000	38.4000	40.5500	+6.795%	15	680	+170.185%
2026-04-06	38.4500	39.0500	37.8900	37.9700	-2.890%	163	670	+188.544%
2026-04-02	39.4400	39.4400	37.1000	39.1000	-7.015%	18	520	+180.205%
2026-04-01	42.1500	42.3000	42.0500	42.0500	+16.321%	24	520	+160.547%
2026-03-31	32.9500	36.1500	32.9500	36.1500	+27.065%	43	515	+203.071%
2026-03-30	30.8000	30.8000	28.4500	28.4500	-23.108%	7	506	+285.097%
2026-03-27	38.4400	38.4400	36.4000	37.0000	-0.270%	4	508	+196.108%
2026-03-26	42.7300	42.7300	37.1000	37.1000	-26.969%	17	507	+195.310%
2026-03-25	48.1000	50.8000	48.1000	50.8000	+1.175%	8	495	+115.669%
2026-03-24	48.7500	50.2100	48.7500	50.2100	+1.189%	2	502	+118.204%
2026-03-23	51.9000	51.9000	49.6200	49.6200	+15.128%	3	503	+120.798%
2026-03-20	50.5300	50.5300	43.1000	43.1000	-8.879%	16	503	+154.200%
2026-03-19	45.1000	47.7500	44.0000	47.3000	+7.111%	15	497	+131.628%
2026-03-18	42.4800	45.8500	42.4800	44.1600	+0.937%	13	492	+148.098%
2026-03-17	42.4500	43.7500	41.7000	43.7500	+11.041%	6	497	+150.423%
2026-03-16	42.0000	42.0000	39.1000	39.4000	+7.065%	16	496	+178.071%
2026-03-13	38.0500	38.0500	36.8000	36.8000	-0.190%	39	487	+197.717%
2026-03-12	38.6500	38.6500	36.8700	36.8700	-11.157%	4	482	+197.152%
2026-03-11	41.4400	42.4500	40.7000	41.5000	+2.596%	106	481	+164.000%
2026-03-10	38.8000	40.8000	38.8000	40.4500	+13.976%	10	423	+170.853%
2026-03-09	28.9300	35.8000	28.9300	35.4900	+6.099%	131	413	+208.707%
2026-03-06	34.2500	36.1000	33.4500	33.4500	-11.974%	14	389	+227.534%
2026-03-05	40.3900	40.5500	35.5500	38.0000	-7.767%	67	378	+188.316%
2026-03-03	43.4000	43.4000	40.7300	41.2000	-13.987%	10	319	+165.922%
2026-03-02	48.2800	48.2800	47.6300	47.9000	-11.738%	4	321	+128.727%
2026-02-27	53.3500	54.2700	53.3500	54.2700	+2.590%	3	322	+101.879%
2026-02-26	52.9000	52.9000	52.9000	52.9000	-15.711%	1	320	+107.108%
2026-02-25	62.7600	62.7600	62.7600	62.7600	+8.207%	1	319	+74.570%
2026-02-24	58.0000	58.0000	58.0000	58.0000	-2.439%	1	319	+88.897%
2026-02-23	59.4500	59.4500	59.4500	59.4500	+12.595%	1	320	+84.289%
2026-02-19	51.3000	52.8000	51.3000	52.8000	-5.933%	3	319	+107.500%
2026-02-18	55.8700	56.2200	55.8700	56.1300	+1.777%	38	320	+95.190%
2026-02-17	52.0000	55.1500	52.0000	55.1500	-5.110%	7	320	+98.658%
2026-02-13	54.7500	58.1200	52.4000	58.1200	+23.581%	5	322	+88.507%
2026-02-10	45.1500	47.0700	44.5900	47.0300	-4.118%	56	322	+132.958%
2026-02-06	46.1000	49.0500	46.1000	49.0500	+23.396%	63	322	+123.364%
2026-02-05	39.1000	39.7500	39.1000	39.7500	+12.288%	2	263	+175.623%
2026-02-04	47.2100	47.2100	35.4000	35.4000	-28.514%	4	262	+209.492%
2026-02-03	52.6500	52.6500	49.5200	49.5200	-14.547%	25	261	+121.244%
2026-02-02	58.1200	58.1200	57.9500	57.9500	+11.271%	18	266	+89.060%
2026-01-30	56.0100	56.0100	52.0800	52.0800	-15.742%	2	256	+110.369%
2026-01-29	61.0000	62.5200	56.2500	61.8100	+9.826%	29	257	+77.253%
2026-01-28	55.3500	56.2800	55.3500	56.2800	+2.327%	12	279	+94.670%
2026-01-27	53.1000	55.0000	51.7500	55.0000	+30.486%	7	268	+99.200%
2026-01-26	42.1500	42.1500	42.1500	42.1500	+4.074%	4	275	+159.929%
2026-01-23	41.2700	41.2700	40.5000	40.5000	-5.814%	32	271	+170.519%
2026-01-22	49.1400	49.1400	42.8900	43.0000	-13.096%	6	257	+154.791%
2026-01-21	46.8000	49.4800	46.0000	49.4800	+10.422%	9	257	+121.423%
2026-01-20	42.6000	46.5500	42.6000	44.8100	+3.320%	17	255	+144.499%
2026-01-16	45.0600	45.0600	42.1500	43.3700	+3.385%	27	249	+152.617%
2026-01-15	44.2000	44.2000	40.6500	41.9500	+20.824%	26	249	+161.168%
2026-01-14	35.7100	35.7100	33.5000	34.7200	-11.654%	25	239	+215.553%
2026-01-13	41.0500	42.1700	39.3000	39.3000	-7.855%	16	229	+178.779%
2026-01-12	41.1000	42.9800	41.1000	42.6500	+5.309%	72	230	+156.882%
2026-01-09	39.5000	40.9000	39.2700	40.5000	+18.525%	57	221	+170.519%
2026-01-06	34.7900	34.7900	34.1700	34.1700	+29.776%	4	199	+220.632%
2026-01-05	21.9500	27.6500	21.9500	26.3300	+25.860%	101	145	+316.103%
2026-01-02	17.4500	20.9200	17.4500	20.9200	+40.686%	14	145	+423.709%
2025-12-31	14.8700	14.8700	14.8700	14.8700	-5.287%	2	130	+636.785%
2025-12-30	16.1600	16.1700	15.6000	15.7000	-4.559%	6	130	+597.834%
2025-12-29	16.5500	16.5500	16.4500	16.4500	-5.460%	2	131	+566.018%
2025-12-26	17.4500	17.4500	17.4000	17.4000	+4.756%	6	131	+529.655%
2025-12-24	16.6000	16.6100	16.6000	16.6100	+2.531%	2	124	+559.603%
2025-12-22	15.9600	16.2000	15.9600	16.2000	+26.661%	2	124	+576.296%
2025-12-18	12.9500	13.1000	12.7900	12.7900	+3.815%	50	123	+756.607%
2025-12-12	12.3500	12.3500	12.3200	12.3200	+4.407%	4	73	+789.286%
2025-12-09	13.1000	13.1000	11.8000	11.8000	-5.600%	12	72	+828.475%
2025-12-08	12.5000	12.5000	12.5000	12.5000	+10.424%	20	66	+776.480%
2025-12-05	11.3200	11.3200	11.3200	11.3200	+4.815%	1	47	+867.845%
2025-12-03	10.8000	10.8000	10.8000	10.8000	+11.686%	20	48	+914.444%
2025-12-01	9.6700	9.6700	9.6700	9.6700	+29.278%	1	48	+1,032.989%
2025-11-21	7.4800	7.4800	7.4800	7.4800	-18.251%	1	48	+1,364.706%
2025-11-17	9.1500	9.1500	9.1500	9.1500	-41.757%	1	48	+1,097.377%
2025-11-10	15.7100	15.7100	15.7100	15.7100	+19.015%	3	48	+597.390%
2025-10-30	14.0000	14.0000	13.2000	13.2000	+22.222%	5	45	+730.000%
2025-10-27	10.8000	10.8000	10.8000	10.8000	+16.505%	2	40	+914.444%
2025-10-24	9.2700	9.2700	9.2700	9.2700	+35.328%	1	40	+1,081.877%
2025-10-22	7.3700	7.3700	6.4000	6.8500	-9.868%	3	40	+1,499.416%
2025-10-20	7.6000	7.6000	7.6000	7.6000	+19.685%	1	40	+1,341.579%
2025-10-13	6.4500	6.4500	6.3500	6.3500	-0.781%	20	39	+1,625.354%
2025-10-10	6.4000	6.4000	6.4000	6.4000	-10.490%	2	22	+1,611.875%
2025-10-09	7.2500	7.2500	7.1500	7.1500	-4.667%	15	0	+1,432.308%
2025-10-08	7.5000	7.5000	7.5000	7.5000	0.000%	5	0	+1,360.800%