Dark

LRCX20260918C230
LRCX Sep 18 2026 230.00 Call (LRCX260918C00230000)
option OPRA

EOD

Aug 6, 2026

84.30-5.705%(-5.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	84.3000	84.4000	84.3000	84.3000	-5.705%	12	717	0.000%
2026-08-05	89.4000	89.4000	89.4000	89.4000	-3.037%	9	723	-5.705%
2026-08-04	90.0000	92.2500	87.2500	92.2000	+11.730%	50	732	-8.568%
2026-07-31	82.5200	82.5200	82.5200	82.5200	-0.278%	6	732	+2.157%
2026-07-30	82.7500	82.7500	82.7500	82.7500	+74.762%	2	732	+1.873%
2026-07-29	46.1000	55.7000	46.1000	47.3500	-19.143%	43	732	+78.036%
2026-07-28	59.4000	59.4000	58.5600	58.5600	-16.510%	12	755	+43.955%
2026-07-27	70.1400	70.1400	70.1400	70.1400	-33.786%	1	755	+20.188%
2026-07-21	105.9300	105.9300	105.9300	105.9300	+14.966%	2	755	-20.419%
2026-07-20	92.7800	92.7800	92.1400	92.1400	-4.912%	3	755	-8.509%
2026-07-17	92.0000	96.9000	92.0000	96.9000	-3.592%	7	758	-13.003%
2026-07-16	100.5100	100.5100	100.5100	100.5100	-17.540%	1	760	-16.128%
2026-07-15	121.8900	121.8900	121.8900	121.8900	-35.161%	1	759	-30.839%
2026-06-29	187.9900	187.9900	187.9900	187.9900	+14.002%	1	759	-55.157%
2026-06-26	164.9000	164.9000	164.9000	164.9000	+9.133%	4	759	-48.878%
2026-06-23	151.3000	152.1000	151.1000	151.1000	-12.911%	3	763	-44.209%
2026-06-22	174.6600	174.6600	173.5000	173.5000	+13.920%	2	763	-51.412%
2026-06-16	152.3000	152.3000	152.3000	152.3000	-7.456%	1	762	-44.649%
2026-06-15	164.5700	164.5700	164.5700	164.5700	+7.929%	1	762	-48.776%
2026-06-12	139.4200	152.4800	139.4200	152.4800	+8.142%	21	762	-44.714%
2026-06-11	140.5000	141.0000	140.5000	141.0000	+34.670%	2	778	-40.213%
2026-06-09	104.7000	104.7000	104.7000	104.7000	+2.869%	1	779	-19.484%
2026-06-08	101.7800	101.7800	101.7800	101.7800	+11.846%	1	780	-17.174%
2026-06-05	91.0000	91.0000	91.0000	91.0000	-17.273%	1	780	-7.363%
2026-06-04	110.0000	110.0000	110.0000	110.0000	-3.509%	1	781	-23.364%
2026-06-02	111.0000	114.0000	111.0000	114.0000	+17.526%	40	781	-26.053%
2026-06-01	96.2000	97.0000	96.2000	97.0000	-4.528%	20	781	-13.093%
2026-05-29	101.6000	101.6000	101.6000	101.6000	+1.074%	1	771	-17.028%
2026-05-28	98.7000	100.5200	96.2000	100.5200	-1.160%	29	770	-16.136%
2026-05-27	101.7000	101.7000	101.7000	101.7000	-3.510%	9	766	-17.109%
2026-05-26	98.7000	105.4000	98.7000	105.4000	+32.746%	7	757	-20.019%
2026-05-20	79.0000	79.4000	79.0000	79.4000	+18.685%	33	760	+6.171%
2026-05-18	66.9000	66.9000	66.9000	66.9000	-9.595%	1	778	+26.009%
2026-05-15	73.8000	75.0000	73.6000	74.0000	-16.573%	33	778	+13.919%
2026-05-14	88.7000	88.7000	88.7000	88.7000	+6.228%	1	745	-4.961%
2026-05-13	80.1900	83.5000	80.1900	83.5000	+12.838%	49	776	+0.958%
2026-05-12	75.3800	78.0000	69.7000	74.0000	-14.717%	52	776	+13.919%
2026-05-11	87.0000	87.0000	86.5000	86.7700	+1.783%	29	776	-2.847%
2026-05-08	85.2500	85.2500	85.2500	85.2500	+11.292%	3	766	-1.114%
2026-05-07	79.0000	80.6500	74.6000	76.6000	-8.918%	39	766	+10.052%
2026-05-06	82.2000	85.0500	82.2000	84.1000	+23.859%	7	760	+0.238%
2026-05-05	63.0000	67.9000	63.0000	67.9000	+25.392%	41	761	+24.153%
2026-05-04	57.0000	57.0000	53.0000	54.1500	-0.092%	82	762	+55.679%
2026-05-01	53.8500	54.2000	52.7500	54.2000	0.000%	16	770	+55.535%
2026-04-30	51.5000	54.2000	51.5000	54.2000	+17.826%	3	770	+55.535%
2026-04-29	48.8000	48.8000	45.3500	46.0000	-8.730%	41	772	+83.261%
2026-04-28	49.0000	50.5000	46.8000	50.4000	-8.992%	49	733	+67.262%
2026-04-27	58.6000	58.6000	55.3800	55.3800	-14.800%	39	700	+52.221%
2026-04-24	66.8000	66.8000	65.0000	65.0000	+18.613%	58	683	+29.692%
2026-04-23	64.4000	64.4000	54.4900	54.8000	-8.894%	46	721	+53.832%
2026-04-22	60.1500	60.1500	60.1500	60.1500	+5.526%	1	695	+40.150%
2026-04-21	57.0000	57.0000	57.0000	57.0000	-5.785%	10	685	+47.895%
2026-04-20	62.4200	62.4200	59.9000	60.5000	-4.589%	17	685	+39.339%
2026-04-17	63.8000	63.8000	62.7500	63.4100	+6.985%	13	684	+32.944%
2026-04-16	63.0000	63.0000	59.0000	59.2700	+2.508%	17	683	+42.230%
2026-04-15	61.0000	62.5000	57.8200	57.8200	-7.116%	35	677	+45.797%
2026-04-13	62.2500	62.2500	62.2500	62.2500	-2.841%	1	663	+35.422%
2026-04-10	62.5800	64.0700	62.5800	64.0700	+27.986%	5	663	+31.575%
2026-04-08	49.9200	52.2000	49.0700	50.0600	+40.618%	104	663	+68.398%
2026-04-07	34.6000	35.6000	34.6000	35.6000	+4.399%	5	662	+136.798%
2026-04-06	35.6600	35.6600	34.1000	34.1000	-5.225%	5	663	+147.214%
2026-04-01	35.7500	37.3500	35.7500	35.9800	+18.589%	12	664	+134.297%
2026-03-31	29.1500	30.3400	29.0000	30.3400	+22.339%	6	667	+177.851%
2026-03-30	26.6300	27.1000	24.8000	24.8000	-24.620%	33	668	+239.919%
2026-03-27	32.9000	32.9000	32.9000	32.9000	+3.459%	1	652	+156.231%
2026-03-26	33.3500	33.7900	31.8000	31.8000	-29.646%	170	652	+165.094%
2026-03-25	41.9000	45.2000	41.9000	45.2000	-7.377%	28	502	+86.504%
2026-03-24	48.3500	49.3000	47.7000	48.8000	+9.786%	25	495	+72.746%
2026-03-23	43.7700	47.3500	43.7700	44.4500	+16.667%	8	513	+89.651%
2026-03-20	41.6000	42.1000	38.1000	38.1000	-13.409%	39	515	+121.260%
2026-03-19	37.0000	44.0000	37.0000	44.0000	+9.753%	59	494	+91.591%
2026-03-18	41.9000	41.9000	39.5300	40.0900	+8.147%	20	528	+110.277%
2026-03-17	37.0700	37.0700	37.0700	37.0700	+9.675%	6	530	+127.408%
2026-03-13	33.8000	33.8000	33.8000	33.8000	+4.644%	1	524	+149.408%
2026-03-12	32.5000	33.3000	31.5000	32.3000	-12.228%	104	524	+160.991%
2026-03-11	37.4500	37.4500	36.5000	36.8000	+2.736%	58	444	+129.076%
2026-03-10	34.0000	37.2500	34.0000	35.8200	+21.630%	26	420	+135.343%
2026-03-09	26.3000	29.7500	26.2000	29.4500	+8.153%	25	412	+186.248%
2026-03-06	32.0000	32.0000	27.2300	27.2300	-16.549%	20	414	+209.585%
2026-03-05	35.8300	36.1500	31.0000	32.6300	-16.547%	18	411	+158.351%
2026-03-04	40.0000	40.0000	38.6500	39.1000	+9.524%	6	410	+115.601%
2026-03-03	40.0000	40.0000	35.7000	35.7000	-19.721%	16	410	+136.134%
2026-03-02	43.6000	44.4700	42.7500	44.4700	-7.161%	10	395	+89.566%
2026-02-27	48.4500	49.0500	47.8000	47.9000	-5.429%	68	389	+75.992%
2026-02-26	54.0000	54.0000	47.2000	50.6500	-11.140%	22	344	+66.436%
2026-02-25	59.4000	61.0000	56.7500	57.0000	+15.152%	11	328	+47.895%
2026-02-23	49.8000	49.8000	49.5000	49.5000	-5.336%	6	328	+70.303%
2026-02-20	53.6000	53.6000	51.0000	52.2900	+10.200%	45	323	+61.216%
2026-02-19	47.0000	47.4500	47.0000	47.4500	-7.360%	26	337	+77.661%
2026-02-18	51.1000	51.2200	50.9300	51.2200	+2.032%	32	323	+64.584%
2026-02-17	50.6000	50.6000	50.2000	50.2000	-0.060%	2	313	+67.928%
2026-02-13	52.6000	52.6000	50.2300	50.2300	+5.150%	11	311	+67.828%
2026-02-12	47.7400	47.7700	47.7400	47.7700	+3.623%	5	311	+76.471%
2026-02-11	51.2000	51.2000	45.7900	46.1000	+9.009%	3	311	+82.863%
2026-02-10	41.0000	42.9500	40.0000	42.2900	-4.838%	25	310	+99.338%
2026-02-09	44.0000	44.5000	44.0000	44.4400	-3.955%	12	311	+89.694%
2026-02-06	41.5400	47.0500	41.5400	46.2700	+44.820%	60	308	+82.191%
2026-02-05	31.2000	31.9500	31.2000	31.9500	-7.925%	2	298	+163.850%
2026-02-04	38.2000	38.2000	32.1500	34.7000	-22.889%	24	299	+142.939%
2026-02-03	46.5500	46.5500	45.0000	45.0000	-11.713%	6	281	+87.333%
2026-02-02	46.4500	52.0500	46.4500	50.9700	+1.940%	9	281	+65.391%
2026-01-30	53.0000	53.4500	49.5000	50.0000	-7.322%	18	277	+68.600%
2026-01-29	56.0200	57.2000	49.9000	53.9500	+8.008%	36	272	+56.256%
2026-01-28	50.1500	50.1500	49.9500	49.9500	+0.100%	4	253	+68.769%
2026-01-27	48.8000	50.4800	47.8500	49.9000	+34.974%	11	253	+68.938%
2026-01-23	34.5000	36.9700	34.5000	36.9700	-2.838%	11	253	+128.023%
2026-01-22	40.0000	40.0000	38.0500	38.0500	-14.686%	16	242	+121.551%
2026-01-21	40.9100	45.4500	40.9100	44.6000	+12.969%	17	245	+89.013%
2026-01-20	40.9000	40.9000	39.4800	39.4800	+0.920%	58	248	+113.526%
2026-01-16	39.0000	40.2300	37.2000	39.1200	+4.711%	7	213	+115.491%
2026-01-15	36.9000	37.3600	36.9000	37.3600	+20.516%	3	213	+125.642%
2026-01-14	31.2600	31.2600	31.0000	31.0000	-12.429%	11	214	+171.935%
2026-01-13	36.8100	37.3600	35.2400	35.4000	-8.763%	13	214	+138.136%
2026-01-12	37.4200	38.8000	37.1500	38.8000	+6.887%	11	206	+117.268%
2026-01-09	31.5200	36.3300	31.3400	36.3000	+31.522%	16	197	+132.231%
2026-01-08	27.6000	27.6000	27.6000	27.6000	+1.545%	1	194	+205.435%
2026-01-07	27.0900	27.1800	26.9000	27.1800	-9.731%	9	193	+210.155%
2026-01-06	28.0500	31.6800	28.0500	30.1100	+27.856%	66	193	+179.973%
2026-01-05	22.9000	24.5500	22.9000	23.5500	+27.989%	144	154	+257.962%
2026-01-02	14.9500	18.4000	14.9500	18.4000	+44.088%	19	154	+358.152%
2025-12-31	12.7700	12.7700	12.7700	12.7700	-4.345%	2	142	+560.141%
2025-12-30	13.3300	13.4000	13.2600	13.3500	-2.909%	50	142	+531.461%
2025-12-29	14.1000	14.1500	13.7500	13.7500	+2.230%	20	136	+513.091%
2025-12-24	14.2400	14.2400	13.4500	13.4500	+20.628%	4	130	+526.766%
2025-12-18	11.1500	11.1500	11.1500	11.1500	+7.418%	14	130	+656.054%
2025-12-12	10.5000	10.5000	10.3800	10.3800	-2.991%	13	116	+712.139%
2025-12-10	10.8000	10.8000	10.7000	10.7000	+0.469%	2	116	+687.850%
2025-12-08	10.5500	10.6500	10.5000	10.6500	+14.026%	80	115	+691.549%
2025-12-05	9.3400	9.3400	9.3400	9.3400	+7.977%	8	35	+802.570%
2025-12-04	8.6500	8.6500	8.6500	8.6500	-5.464%	4	35	+874.566%
2025-12-03	9.1500	9.1500	9.1500	9.1500	+1.667%	20	31	+821.311%
2025-12-02	8.9400	9.0000	8.9400	9.0000	+2.506%	9	11	+836.667%
2025-11-26	8.7800	8.7800	8.7800	8.7800	-1.348%	2	4	+860.137%
2025-11-24	8.9000	8.9000	8.9000	8.9000	0.000%	4	4	+847.191%