Dark

LRCX20260918C240
LRCX Sep 18 2026 240.00 Call (LRCX260918C00240000)
option OPRA

EOD

Aug 11, 2026

75.65+4.043%(+2.94)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	75.6500	75.6500	75.6500	75.6500	+4.043%	2	1,536	0.000%
2026-08-10	74.4000	74.4000	72.3800	72.7100	-3.311%	40	1,536	+4.043%
2026-08-07	75.2000	75.2000	75.2000	75.2000	-4.834%	1	1,524	+0.598%
2026-08-06	74.9000	79.0200	74.9000	79.0200	-1.002%	11	1,523	-4.265%
2026-08-05	79.8200	79.8200	79.8200	79.8200	-5.538%	1	1,523	-5.224%
2026-08-04	80.0000	84.5500	79.2500	84.5000	+15.280%	49	1,524	-10.473%
2026-07-30	75.8200	81.6200	68.7300	73.3000	+64.941%	8	1,505	+3.206%
2026-07-29	52.0500	52.0500	44.4400	44.4400	-14.964%	2	1,508	+70.230%
2026-07-28	55.0000	55.0000	47.7000	52.2600	-16.558%	7	1,507	+44.757%
2026-07-27	80.0300	80.0300	62.6300	62.6300	-27.208%	3	1,507	+20.789%
2026-07-24	87.6000	87.6000	86.0400	86.0400	-7.534%	26	1,505	-12.076%
2026-07-23	93.0500	93.0500	93.0500	93.0500	-3.274%	5	1,490	-18.700%
2026-07-22	93.6000	96.2000	93.6000	96.2000	+10.346%	15	1,485	-21.362%
2026-07-20	86.9500	87.1800	86.9500	87.1800	+1.102%	15	1,485	-13.226%
2026-07-17	89.5700	89.5700	86.2300	86.2300	-7.429%	4	1,500	-12.270%
2026-07-16	93.1500	93.1500	93.1500	93.1500	-20.602%	1	1,500	-18.787%
2026-07-14	117.3200	117.3200	117.3200	117.3200	+0.094%	1	1,500	-35.518%
2026-07-10	117.2100	117.2100	117.2100	117.2100	+13.708%	1	1,500	-35.458%
2026-07-07	101.6800	103.0800	101.6800	103.0800	-17.569%	3	1,501	-26.610%
2026-07-06	125.0500	125.0500	125.0500	125.0500	+1.667%	1	1,498	-39.504%
2026-07-02	157.5000	157.5000	123.0000	123.0000	-39.379%	11	1,499	-38.496%
2026-06-30	190.4700	202.9000	190.4700	202.9000	+29.524%	11	1,499	-62.716%
2026-06-26	156.6500	156.6500	156.6500	156.6500	-3.541%	4	1,504	-51.708%
2026-06-25	162.4000	162.4000	162.4000	162.4000	+14.262%	17	1,504	-53.417%
2026-06-23	142.7000	142.8500	142.1300	142.1300	-14.121%	9	1,504	-46.774%
2026-06-22	162.5900	165.5000	162.5900	165.5000	+14.573%	7	1,501	-54.290%
2026-06-16	144.4500	144.4500	144.4500	144.4500	-4.147%	1	1,501	-47.629%
2026-06-15	150.7000	150.7000	150.7000	150.7000	+4.769%	2	1,502	-49.801%
2026-06-12	143.8400	143.8400	143.8400	143.8400	+10.062%	1	1,504	-47.407%
2026-06-11	130.6900	130.6900	130.6900	130.6900	+19.833%	1	1,504	-42.115%
2026-06-10	109.0600	109.0600	109.0600	109.0600	+24.597%	10	1,505	-30.635%
2026-06-05	95.0000	97.8300	87.5300	87.5300	-19.631%	12	1,515	-13.572%
2026-06-04	108.7800	108.9100	108.7800	108.9100	+2.071%	2	1,507	-30.539%
2026-06-02	106.7000	106.7000	106.7000	106.7000	+10.570%	1	1,505	-29.100%
2026-05-29	96.5000	96.5000	96.5000	96.5000	+4.494%	1	1,506	-21.606%
2026-05-28	92.3500	92.3500	92.3500	92.3500	-4.301%	2	1,507	-18.083%
2026-05-27	93.3500	96.5000	93.3500	96.5000	+34.252%	6	1,508	-21.606%
2026-05-20	72.0500	72.0500	71.8800	71.8800	+21.624%	2	1,508	+5.245%
2026-05-19	52.2000	60.2000	52.2000	59.1000	-11.778%	17	1,509	+28.003%
2026-05-15	68.6000	68.8000	65.8800	66.9900	+5.746%	4	1,509	+12.927%
2026-05-12	68.0000	68.0000	63.0000	63.3500	-19.093%	70	1,507	+19.416%
2026-05-11	78.1300	78.5000	78.1300	78.3000	+13.858%	3	1,507	-3.384%
2026-05-07	72.3000	72.3000	68.7700	68.7700	-12.861%	2	1,485	+10.004%
2026-05-06	76.7500	78.9200	74.5400	78.9200	+23.313%	12	1,486	-4.143%
2026-05-05	59.0000	64.0000	58.7000	64.0000	+30.612%	38	1,491	+18.203%
2026-04-30	47.0000	49.0000	47.0000	49.0000	+15.023%	46	1,491	+54.388%
2026-04-29	43.7100	43.7100	42.6000	42.6000	-4.484%	11	1,535	+77.582%
2026-04-28	43.9000	44.6500	42.5000	44.6000	-10.532%	59	1,525	+69.619%
2026-04-27	54.4000	54.4000	49.8500	49.8500	-17.861%	39	1,495	+51.755%
2026-04-24	62.0000	62.0000	59.0000	60.6900	+24.237%	20	1,464	+24.650%
2026-04-23	53.5000	58.6100	48.4500	48.8500	-11.343%	19	1,477	+54.862%
2026-04-22	52.3000	55.3000	52.3000	55.1000	+6.762%	24	1,468	+37.296%
2026-04-21	53.8000	54.7000	51.6100	51.6100	-6.673%	34	1,437	+46.580%
2026-04-20	56.0000	56.0000	55.3000	55.3000	-3.406%	8	1,437	+36.799%
2026-04-17	58.2800	58.2800	57.2500	57.2500	+2.232%	2	1,435	+32.140%
2026-04-16	56.0000	56.0000	56.0000	56.0000	-1.875%	5	1,434	+35.089%
2026-04-15	57.1700	57.1700	53.8500	57.0700	-9.614%	12	1,429	+32.557%
2026-04-14	61.4000	63.1400	61.3200	63.1400	+11.260%	4	1,423	+19.813%
2026-04-13	56.7000	56.7500	55.6300	56.7500	-3.976%	23	1,424	+33.304%
2026-04-10	56.3100	59.1000	56.3100	59.1000	+10.882%	3	1,427	+28.003%
2026-04-09	53.3000	53.3000	53.3000	53.3000	+19.026%	1	1,429	+41.932%
2026-04-08	45.5000	46.9000	43.5500	44.7800	+51.797%	27	1,431	+68.937%
2026-04-07	29.5000	29.5000	29.5000	29.5000	-3.437%	1	1,441	+156.441%
2026-04-06	31.3000	31.3000	30.2500	30.5500	+1.327%	240	1,440	+147.627%
2026-04-02	27.0100	30.6000	27.0100	30.1500	-7.031%	40	1,215	+150.912%
2026-04-01	33.6000	33.6000	32.3200	32.4300	+14.796%	27	1,215	+133.272%
2026-03-31	25.7500	28.2800	24.8000	28.2500	+27.828%	808	1,206	+167.788%
2026-03-30	24.7000	24.7000	22.1000	22.1000	-26.382%	33	544	+242.308%
2026-03-27	29.5500	30.1500	29.0000	30.0200	+7.214%	5	558	+151.999%
2026-03-26	30.9400	30.9400	28.0000	28.0000	-30.864%	16	558	+170.179%
2026-03-25	36.6500	41.0000	36.6500	40.5000	-6.467%	41	563	+86.790%
2026-03-24	43.5000	43.8000	43.3000	43.3000	+11.311%	5	566	+74.711%
2026-03-23	40.8000	42.4000	38.5000	38.9000	+13.411%	58	565	+94.473%
2026-03-20	35.5000	35.5000	34.3000	34.3000	-12.723%	2	584	+120.554%
2026-03-19	35.4800	39.3000	35.4800	39.3000	+13.979%	8	585	+92.494%
2026-03-18	37.6000	38.5500	34.4800	34.4800	+2.163%	7	582	+119.403%
2026-03-17	33.8000	33.8500	33.2800	33.7500	+8.696%	51	577	+124.148%
2026-03-16	32.0600	32.0600	31.0500	31.0500	-5.191%	22	567	+143.639%
2026-03-11	33.2800	33.2800	32.7000	32.7500	+1.740%	24	563	+130.992%
2026-03-10	32.3700	32.5000	32.0000	32.1900	+15.294%	13	560	+135.011%
2026-03-09	22.7500	27.9700	22.7500	27.9200	+14.567%	21	551	+170.953%
2026-03-06	27.5500	28.7500	24.3700	24.3700	-18.767%	36	550	+210.423%
2026-03-05	31.3400	31.3400	30.0000	30.0000	-12.536%	5	520	+152.167%
2026-03-04	34.6500	35.2000	34.3000	34.3000	+5.864%	3	517	+120.554%
2026-03-03	33.9900	34.7000	32.4000	32.4000	-17.136%	4	517	+133.488%
2026-03-02	40.4400	40.4400	39.1000	39.1000	-9.595%	5	515	+93.478%
2026-02-27	43.5500	43.8500	42.9500	43.2500	-3.868%	26	515	+74.913%
2026-02-26	41.8000	44.9900	41.8000	44.9900	-13.647%	18	504	+68.148%
2026-02-25	53.0000	53.0000	52.1000	52.1000	+8.587%	2	504	+45.202%
2026-02-24	47.9800	47.9800	47.9800	47.9800	-1.438%	1	504	+57.670%
2026-02-23	50.2100	50.2100	48.6800	48.6800	+1.206%	3	504	+55.403%
2026-02-20	48.4200	48.6000	46.5000	48.1000	+14.715%	24	504	+57.277%
2026-02-19	42.2500	42.8700	41.9300	41.9300	-9.828%	8	505	+80.420%
2026-02-18	46.6000	49.2500	46.5000	46.5000	+1.974%	11	505	+62.688%
2026-02-17	45.6000	45.6000	45.6000	45.6000	+1.333%	1	506	+65.899%
2026-02-13	44.0800	45.7800	44.0800	45.0000	+1.695%	13	508	+68.111%
2026-02-12	43.6600	44.6500	42.8800	44.2500	+1.841%	21	508	+70.960%
2026-02-11	42.1500	43.6900	42.1500	43.4500	+14.432%	10	491	+74.108%
2026-02-10	36.4400	38.7700	36.4400	37.9700	-5.945%	10	487	+99.236%
2026-02-09	40.8300	40.8300	40.3700	40.3700	-3.835%	2	487	+87.392%
2026-02-06	38.7000	41.9800	38.7000	41.9800	+28.852%	16	488	+80.205%
2026-02-05	30.8000	33.2100	30.3000	32.5800	+9.919%	63	476	+132.198%
2026-02-04	32.6800	32.6800	29.6400	29.6400	-27.477%	11	456	+155.229%
2026-02-03	46.3400	46.3400	40.4400	40.8700	-10.274%	12	452	+85.099%
2026-02-02	46.0000	48.6000	45.4700	45.5500	+4.881%	7	450	+66.081%
2026-01-30	48.3000	48.3000	43.4300	43.4300	-16.239%	23	450	+74.188%
2026-01-29	51.3000	53.2700	45.6000	51.8500	+10.791%	48	456	+45.902%
2026-01-28	46.5000	47.2000	45.1800	46.8000	+3.769%	25	425	+61.645%
2026-01-27	42.0000	45.3700	41.9500	45.1000	+24.758%	22	415	+67.738%
2026-01-26	34.1000	36.1500	34.0000	36.1500	+15.274%	9	406	+109.267%
2026-01-23	31.3600	31.3600	31.3600	31.3600	-11.587%	1	407	+141.231%
2026-01-22	41.1500	41.1500	35.4700	35.4700	-13.276%	6	407	+113.279%
2026-01-21	36.8900	40.9000	36.8900	40.9000	+14.406%	8	406	+84.963%
2026-01-20	35.0000	36.6500	34.5700	35.7500	-1.569%	34	401	+111.608%
2026-01-16	37.0800	37.0800	33.9400	36.3200	+8.127%	7	384	+108.287%
2026-01-15	35.5000	35.5000	33.5900	33.5900	+19.964%	4	384	+125.216%
2026-01-14	28.1700	28.2300	28.0000	28.0000	-9.238%	3	384	+170.179%
2026-01-13	32.6000	33.0100	30.8500	30.8500	-8.185%	12	385	+145.219%
2026-01-12	33.7700	33.7700	33.6000	33.6000	+2.752%	2	382	+125.149%
2026-01-09	28.6700	32.7000	28.6700	32.7000	+37.395%	26	381	+131.346%
2026-01-08	22.0000	23.8000	22.0000	23.8000	-0.833%	8	371	+217.857%
2026-01-07	25.0000	25.0000	24.0000	24.0000	-8.046%	4	366	+215.208%
2026-01-06	22.2100	28.4500	22.2100	26.1000	+28.256%	40	362	+189.847%
2026-01-05	18.7400	21.9100	18.7400	20.3500	+35.667%	59	327	+271.744%
2026-01-02	12.8500	15.0000	12.8500	15.0000	+34.650%	26	327	+404.333%
2025-12-30	11.6100	11.6100	11.1400	11.1400	-14.308%	276	306	+579.084%
2025-12-26	12.5000	13.0000	12.5000	13.0000	+6.908%	3	239	+481.923%
2025-12-24	12.1600	12.1600	12.1600	12.1600	-1.538%	3	242	+522.122%
2025-12-23	12.3000	12.3500	12.3000	12.3500	+2.066%	40	242	+512.551%
2025-12-22	11.1500	12.1000	11.1500	12.1000	+6.140%	15	202	+525.207%
2025-12-19	11.1000	11.4500	11.1000	11.4000	+29.545%	4	198	+563.596%
2025-12-16	8.9500	8.9500	8.8000	8.8000	-10.841%	61	197	+759.659%
2025-12-15	9.6600	9.8700	9.6600	9.8700	+8.462%	3	185	+666.464%
2025-12-12	9.2500	9.2500	9.1000	9.1000	+1.111%	8	182	+731.319%
2025-12-11	9.0000	9.0000	9.0000	9.0000	-7.692%	30	182	+740.556%
2025-12-09	9.7500	9.7500	9.7500	9.7500	+7.143%	1	152	+675.897%
2025-12-08	8.9500	9.1000	8.9500	9.1000	+12.346%	90	152	+731.319%
2025-12-05	8.1000	8.1000	8.1000	8.1000	+0.998%	20	62	+833.951%
2025-12-03	7.7500	8.0200	7.7500	8.0200	-0.373%	7	62	+843.267%
2025-12-02	7.4000	8.0500	7.3900	8.0500	+11.806%	8	58	+839.752%
2025-12-01	7.2000	7.2000	7.2000	7.2000	+2.128%	1	56	+950.694%
2025-11-28	7.0500	7.0500	7.0500	7.0500	-6.992%	10	55	+973.050%
2025-11-24	7.5000	7.5800	7.5000	7.5800	+44.933%	25	58	+898.021%
2025-11-21	5.7500	5.7500	5.2300	5.2300	-18.915%	2	35	+1,346.463%
2025-11-18	6.3800	6.4500	6.3800	6.4500	-18.354%	2	33	+1,072.868%
2025-11-14	8.0000	8.0000	7.9000	7.9000	-21.000%	2	31	+857.595%
2025-11-13	10.0000	10.0000	10.0000	10.0000	-6.542%	1	29	+656.500%
2025-11-12	10.5000	10.7500	10.5000	10.7000	-3.604%	15	28	+607.009%
2025-11-11	11.1000	11.1000	11.1000	11.1000	+12.121%	1	12	+581.532%
2025-11-07	9.9000	9.9000	9.9000	9.9000	+5.319%	1	12	+664.141%
2025-11-04	9.4000	9.4000	9.4000	9.4000	-4.569%	10	12	+704.787%
2025-11-03	9.8500	9.8500	9.8500	9.8500	-3.902%	1	1	+668.020%
2025-10-30	10.2500	10.2500	10.2500	10.2500	0.000%	1	1	+638.049%