Dark

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

EOD

Jun 26, 2026

156.65-3.541%(-5.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	156.6500	156.6500	156.6500	156.6500	-3.541%	4	1,504	0.000%
2026-06-25	162.4000	162.4000	162.4000	162.4000	+14.262%	17	1,504	-3.541%
2026-06-23	142.7000	142.8500	142.1300	142.1300	-14.121%	9	1,504	+10.216%
2026-06-22	162.5900	165.5000	162.5900	165.5000	+14.573%	7	1,501	-5.347%
2026-06-16	144.4500	144.4500	144.4500	144.4500	-4.147%	1	1,501	+8.446%
2026-06-15	150.7000	150.7000	150.7000	150.7000	+4.769%	2	1,502	+3.948%
2026-06-12	143.8400	143.8400	143.8400	143.8400	+10.062%	1	1,504	+8.906%
2026-06-11	130.6900	130.6900	130.6900	130.6900	+19.833%	1	1,504	+19.864%
2026-06-10	109.0600	109.0600	109.0600	109.0600	+24.597%	10	1,505	+43.637%
2026-06-05	95.0000	97.8300	87.5300	87.5300	-19.631%	12	1,515	+78.967%
2026-06-04	108.7800	108.9100	108.7800	108.9100	+2.071%	2	1,507	+43.834%
2026-06-02	106.7000	106.7000	106.7000	106.7000	+10.570%	1	1,505	+46.813%
2026-05-29	96.5000	96.5000	96.5000	96.5000	+4.494%	1	1,506	+62.332%
2026-05-28	92.3500	92.3500	92.3500	92.3500	-4.301%	2	1,507	+69.626%
2026-05-27	93.3500	96.5000	93.3500	96.5000	+34.252%	6	1,508	+62.332%
2026-05-20	72.0500	72.0500	71.8800	71.8800	+21.624%	2	1,508	+117.933%
2026-05-19	52.2000	60.2000	52.2000	59.1000	-11.778%	17	1,509	+165.059%
2026-05-15	68.6000	68.8000	65.8800	66.9900	+5.746%	4	1,509	+133.841%
2026-05-12	68.0000	68.0000	63.0000	63.3500	-19.093%	70	1,507	+147.277%
2026-05-11	78.1300	78.5000	78.1300	78.3000	+13.858%	3	1,507	+100.064%
2026-05-07	72.3000	72.3000	68.7700	68.7700	-12.861%	2	1,485	+127.788%
2026-05-06	76.7500	78.9200	74.5400	78.9200	+23.313%	12	1,486	+98.492%
2026-05-05	59.0000	64.0000	58.7000	64.0000	+30.612%	38	1,491	+144.766%
2026-04-30	47.0000	49.0000	47.0000	49.0000	+15.023%	46	1,491	+219.694%
2026-04-29	43.7100	43.7100	42.6000	42.6000	-4.484%	11	1,535	+267.723%
2026-04-28	43.9000	44.6500	42.5000	44.6000	-10.532%	59	1,525	+251.233%
2026-04-27	54.4000	54.4000	49.8500	49.8500	-17.861%	39	1,495	+214.243%
2026-04-24	62.0000	62.0000	59.0000	60.6900	+24.237%	20	1,464	+158.115%
2026-04-23	53.5000	58.6100	48.4500	48.8500	-11.343%	19	1,477	+220.676%
2026-04-22	52.3000	55.3000	52.3000	55.1000	+6.762%	24	1,468	+184.301%
2026-04-21	53.8000	54.7000	51.6100	51.6100	-6.673%	34	1,437	+203.526%
2026-04-20	56.0000	56.0000	55.3000	55.3000	-3.406%	8	1,437	+183.273%
2026-04-17	58.2800	58.2800	57.2500	57.2500	+2.232%	2	1,435	+173.624%
2026-04-16	56.0000	56.0000	56.0000	56.0000	-1.875%	5	1,434	+179.732%
2026-04-15	57.1700	57.1700	53.8500	57.0700	-9.614%	12	1,429	+174.487%
2026-04-14	61.4000	63.1400	61.3200	63.1400	+11.260%	4	1,423	+148.099%
2026-04-13	56.7000	56.7500	55.6300	56.7500	-3.976%	23	1,424	+176.035%
2026-04-10	56.3100	59.1000	56.3100	59.1000	+10.882%	3	1,427	+165.059%
2026-04-09	53.3000	53.3000	53.3000	53.3000	+19.026%	1	1,429	+193.902%
2026-04-08	45.5000	46.9000	43.5500	44.7800	+51.797%	27	1,431	+249.821%
2026-04-07	29.5000	29.5000	29.5000	29.5000	-3.437%	1	1,441	+431.017%
2026-04-06	31.3000	31.3000	30.2500	30.5500	+1.327%	240	1,440	+412.766%
2026-04-02	27.0100	30.6000	27.0100	30.1500	-7.031%	40	1,215	+419.569%
2026-04-01	33.6000	33.6000	32.3200	32.4300	+14.796%	27	1,215	+383.040%
2026-03-31	25.7500	28.2800	24.8000	28.2500	+27.828%	808	1,206	+454.513%
2026-03-30	24.7000	24.7000	22.1000	22.1000	-26.382%	33	544	+608.824%
2026-03-27	29.5500	30.1500	29.0000	30.0200	+7.214%	5	558	+421.819%
2026-03-26	30.9400	30.9400	28.0000	28.0000	-30.864%	16	558	+459.464%
2026-03-25	36.6500	41.0000	36.6500	40.5000	-6.467%	41	563	+286.790%
2026-03-24	43.5000	43.8000	43.3000	43.3000	+11.311%	5	566	+261.778%
2026-03-23	40.8000	42.4000	38.5000	38.9000	+13.411%	58	565	+302.699%
2026-03-20	35.5000	35.5000	34.3000	34.3000	-12.723%	2	584	+356.706%
2026-03-19	35.4800	39.3000	35.4800	39.3000	+13.979%	8	585	+298.601%
2026-03-18	37.6000	38.5500	34.4800	34.4800	+2.163%	7	582	+354.321%
2026-03-17	33.8000	33.8500	33.2800	33.7500	+8.696%	51	577	+364.148%
2026-03-16	32.0600	32.0600	31.0500	31.0500	-5.191%	22	567	+404.509%
2026-03-11	33.2800	33.2800	32.7000	32.7500	+1.740%	24	563	+378.321%
2026-03-10	32.3700	32.5000	32.0000	32.1900	+15.294%	13	560	+386.642%
2026-03-09	22.7500	27.9700	22.7500	27.9200	+14.567%	21	551	+461.067%
2026-03-06	27.5500	28.7500	24.3700	24.3700	-18.767%	36	550	+542.799%
2026-03-05	31.3400	31.3400	30.0000	30.0000	-12.536%	5	520	+422.167%
2026-03-04	34.6500	35.2000	34.3000	34.3000	+5.864%	3	517	+356.706%
2026-03-03	33.9900	34.7000	32.4000	32.4000	-17.136%	4	517	+383.488%
2026-03-02	40.4400	40.4400	39.1000	39.1000	-9.595%	5	515	+300.639%
2026-02-27	43.5500	43.8500	42.9500	43.2500	-3.868%	26	515	+262.197%
2026-02-26	41.8000	44.9900	41.8000	44.9900	-13.647%	18	504	+248.188%
2026-02-25	53.0000	53.0000	52.1000	52.1000	+8.587%	2	504	+200.672%
2026-02-24	47.9800	47.9800	47.9800	47.9800	-1.438%	1	504	+226.490%
2026-02-23	50.2100	50.2100	48.6800	48.6800	+1.206%	3	504	+221.795%
2026-02-20	48.4200	48.6000	46.5000	48.1000	+14.715%	24	504	+225.676%
2026-02-19	42.2500	42.8700	41.9300	41.9300	-9.828%	8	505	+273.599%
2026-02-18	46.6000	49.2500	46.5000	46.5000	+1.974%	11	505	+236.882%
2026-02-17	45.6000	45.6000	45.6000	45.6000	+1.333%	1	506	+243.531%
2026-02-13	44.0800	45.7800	44.0800	45.0000	+1.695%	13	508	+248.111%
2026-02-12	43.6600	44.6500	42.8800	44.2500	+1.841%	21	508	+254.011%
2026-02-11	42.1500	43.6900	42.1500	43.4500	+14.432%	10	491	+260.529%
2026-02-10	36.4400	38.7700	36.4400	37.9700	-5.945%	10	487	+312.563%
2026-02-09	40.8300	40.8300	40.3700	40.3700	-3.835%	2	487	+288.036%
2026-02-06	38.7000	41.9800	38.7000	41.9800	+28.852%	16	488	+273.154%
2026-02-05	30.8000	33.2100	30.3000	32.5800	+9.919%	63	476	+380.816%
2026-02-04	32.6800	32.6800	29.6400	29.6400	-27.477%	11	456	+428.509%
2026-02-03	46.3400	46.3400	40.4400	40.8700	-10.274%	12	452	+283.288%
2026-02-02	46.0000	48.6000	45.4700	45.5500	+4.881%	7	450	+243.908%
2026-01-30	48.3000	48.3000	43.4300	43.4300	-16.239%	23	450	+260.695%
2026-01-29	51.3000	53.2700	45.6000	51.8500	+10.791%	48	456	+202.122%
2026-01-28	46.5000	47.2000	45.1800	46.8000	+3.769%	25	425	+234.722%
2026-01-27	42.0000	45.3700	41.9500	45.1000	+24.758%	22	415	+247.339%
2026-01-26	34.1000	36.1500	34.0000	36.1500	+15.274%	9	406	+333.333%
2026-01-23	31.3600	31.3600	31.3600	31.3600	-11.587%	1	407	+399.522%
2026-01-22	41.1500	41.1500	35.4700	35.4700	-13.276%	6	407	+341.641%
2026-01-21	36.8900	40.9000	36.8900	40.9000	+14.406%	8	406	+283.007%
2026-01-20	35.0000	36.6500	34.5700	35.7500	-1.569%	34	401	+338.182%
2026-01-16	37.0800	37.0800	33.9400	36.3200	+8.127%	7	384	+331.305%
2026-01-15	35.5000	35.5000	33.5900	33.5900	+19.964%	4	384	+366.359%
2026-01-14	28.1700	28.2300	28.0000	28.0000	-9.238%	3	384	+459.464%
2026-01-13	32.6000	33.0100	30.8500	30.8500	-8.185%	12	385	+407.780%
2026-01-12	33.7700	33.7700	33.6000	33.6000	+2.752%	2	382	+366.220%
2026-01-09	28.6700	32.7000	28.6700	32.7000	+37.395%	26	381	+379.052%
2026-01-08	22.0000	23.8000	22.0000	23.8000	-0.833%	8	371	+558.193%
2026-01-07	25.0000	25.0000	24.0000	24.0000	-8.046%	4	366	+552.708%
2026-01-06	22.2100	28.4500	22.2100	26.1000	+28.256%	40	362	+500.192%
2026-01-05	18.7400	21.9100	18.7400	20.3500	+35.667%	59	327	+669.779%
2026-01-02	12.8500	15.0000	12.8500	15.0000	+34.650%	26	327	+944.333%
2025-12-30	11.6100	11.6100	11.1400	11.1400	-14.308%	276	306	+1,306.194%
2025-12-26	12.5000	13.0000	12.5000	13.0000	+6.908%	3	239	+1,105.000%
2025-12-24	12.1600	12.1600	12.1600	12.1600	-1.538%	3	242	+1,188.240%
2025-12-23	12.3000	12.3500	12.3000	12.3500	+2.066%	40	242	+1,168.421%
2025-12-22	11.1500	12.1000	11.1500	12.1000	+6.140%	15	202	+1,194.628%
2025-12-19	11.1000	11.4500	11.1000	11.4000	+29.545%	4	198	+1,274.123%
2025-12-16	8.9500	8.9500	8.8000	8.8000	-10.841%	61	197	+1,680.114%
2025-12-15	9.6600	9.8700	9.6600	9.8700	+8.462%	3	185	+1,487.133%
2025-12-12	9.2500	9.2500	9.1000	9.1000	+1.111%	8	182	+1,621.429%
2025-12-11	9.0000	9.0000	9.0000	9.0000	-7.692%	30	182	+1,640.556%
2025-12-09	9.7500	9.7500	9.7500	9.7500	+7.143%	1	152	+1,506.667%
2025-12-08	8.9500	9.1000	8.9500	9.1000	+12.346%	90	152	+1,621.429%
2025-12-05	8.1000	8.1000	8.1000	8.1000	+0.998%	20	62	+1,833.951%
2025-12-03	7.7500	8.0200	7.7500	8.0200	-0.373%	7	62	+1,853.242%
2025-12-02	7.4000	8.0500	7.3900	8.0500	+11.806%	8	58	+1,845.963%
2025-12-01	7.2000	7.2000	7.2000	7.2000	+2.128%	1	56	+2,075.694%
2025-11-28	7.0500	7.0500	7.0500	7.0500	-6.992%	10	55	+2,121.986%
2025-11-24	7.5000	7.5800	7.5000	7.5800	+44.933%	25	58	+1,966.623%
2025-11-21	5.7500	5.7500	5.2300	5.2300	-18.915%	2	35	+2,895.220%
2025-11-18	6.3800	6.4500	6.3800	6.4500	-18.354%	2	33	+2,328.682%
2025-11-14	8.0000	8.0000	7.9000	7.9000	-21.000%	2	31	+1,882.911%
2025-11-13	10.0000	10.0000	10.0000	10.0000	-6.542%	1	29	+1,466.500%
2025-11-12	10.5000	10.7500	10.5000	10.7000	-3.604%	15	28	+1,364.019%
2025-11-11	11.1000	11.1000	11.1000	11.1000	+12.121%	1	12	+1,311.261%
2025-11-07	9.9000	9.9000	9.9000	9.9000	+5.319%	1	12	+1,482.323%
2025-11-04	9.4000	9.4000	9.4000	9.4000	-4.569%	10	12	+1,566.489%
2025-11-03	9.8500	9.8500	9.8500	9.8500	-3.902%	1	1	+1,490.355%
2025-10-30	10.2500	10.2500	10.2500	10.2500	0.000%	1	1	+1,428.293%