Dark

LRCX20260918C250
LRCX Sep 18 2026 250.00 Call (LRCX260918C00250000)
option OPRA

EOD

Aug 11, 2026

68.49+6.252%(+4.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	64.8500	68.4900	64.8500	68.4900	+6.252%	4	540	0.000%
2026-08-10	66.0900	66.0900	64.1300	64.4600	-2.155%	40	538	+6.252%
2026-08-07	65.8800	65.8800	65.8800	65.8800	-3.402%	1	498	+3.962%
2026-08-06	69.0000	69.0000	68.1500	68.2000	-12.452%	3	498	+0.425%
2026-08-04	72.5000	77.9000	71.8500	77.9000	+19.113%	88	498	-12.080%
2026-07-31	62.4500	65.4000	62.4500	65.4000	-5.899%	6	494	+4.725%
2026-07-30	70.4000	70.4000	69.5000	69.5000	+80.754%	16	494	-1.453%
2026-07-29	44.4200	45.0000	35.2500	38.4500	-22.651%	92	492	+78.127%
2026-07-28	44.2700	49.7100	42.6400	49.7100	-22.534%	36	501	+37.779%
2026-07-27	58.3300	64.1700	58.3300	64.1700	-11.367%	4	504	+6.732%
2026-07-24	79.5000	80.1000	72.4000	72.4000	-18.652%	16	504	-5.401%
2026-07-22	89.0000	89.0000	89.0000	89.0000	+5.213%	5	510	-23.045%
2026-07-21	84.5900	84.5900	84.5900	84.5900	+8.867%	1	510	-19.033%
2026-07-20	81.1500	81.1500	77.7000	77.7000	-2.104%	42	509	-11.853%
2026-07-17	79.3700	79.3700	79.3700	79.3700	-7.731%	2	510	-13.708%
2026-07-16	95.2500	95.2500	86.0200	86.0200	-11.684%	2	512	-20.379%
2026-07-15	108.0000	108.0000	97.4000	97.4000	-15.304%	7	512	-29.682%
2026-07-10	115.0000	115.0000	115.0000	115.0000	-12.113%	1	517	-40.443%
2026-07-09	130.8500	130.8500	130.8500	130.8500	+30.329%	5	516	-47.658%
2026-07-08	100.4000	100.4000	100.4000	100.4000	+7.139%	1	521	-31.783%
2026-07-07	88.9500	94.2200	88.9500	93.7100	-21.120%	23	521	-26.913%
2026-07-06	118.8000	118.8000	118.8000	118.8000	+2.724%	1	520	-42.348%
2026-07-02	126.9500	126.9500	114.6000	115.6500	-25.536%	18	504	-40.778%
2026-07-01	155.3100	155.3100	155.3100	155.3100	-18.258%	1	504	-55.901%
2026-06-30	190.0000	190.0000	190.0000	190.0000	+34.029%	5	504	-63.953%
2026-06-26	145.5200	145.5200	141.7600	141.7600	-0.379%	6	502	-51.686%
2026-06-25	142.5500	142.5500	142.3000	142.3000	+8.626%	2	508	-51.869%
2026-06-23	131.8500	131.8500	128.7500	131.0000	-16.523%	7	508	-47.718%
2026-06-22	156.9300	156.9300	156.9300	156.9300	+0.416%	3	505	-56.356%
2026-06-18	156.2800	156.2800	156.2800	156.2800	+1.745%	1	504	-56.175%
2026-06-17	153.6000	153.6000	153.6000	153.6000	+1.634%	1	504	-55.410%
2026-06-15	150.8000	151.1300	150.8000	151.1300	+11.494%	2	504	-54.681%
2026-06-12	134.1600	135.5500	134.1600	135.5500	+41.863%	2	504	-49.473%
2026-06-10	95.5500	95.5500	95.5500	95.5500	+11.040%	1	506	-28.320%
2026-06-09	86.0500	86.0500	86.0500	86.0500	-10.458%	10	506	-20.407%
2026-06-08	89.0000	96.1000	89.0000	96.1000	+23.205%	2	516	-28.730%
2026-06-05	87.9000	88.5000	78.0000	78.0000	-21.132%	9	517	-12.192%
2026-06-04	98.0000	98.9000	98.0000	98.9000	-8.637%	3	514	-30.748%
2026-06-03	100.1800	108.2500	100.1800	108.2500	+9.090%	11	515	-36.730%
2026-06-02	94.0000	99.2300	94.0000	99.2300	+20.002%	11	516	-30.979%
2026-06-01	82.6900	82.6900	82.6900	82.6900	-5.831%	1	517	-17.173%
2026-05-28	87.8100	87.8100	87.8100	87.8100	+0.068%	2	518	-22.002%
2026-05-27	86.1500	87.7500	86.1500	87.7500	-2.554%	8	518	-21.949%
2026-05-26	89.0000	90.6600	89.0000	90.0500	+17.712%	7	518	-23.942%
2026-05-22	77.5600	79.9000	76.5000	76.5000	+3.588%	4	517	-10.471%
2026-05-21	70.8900	73.8500	70.8900	73.8500	+43.065%	2	516	-7.258%
2026-05-19	49.9900	51.6200	49.9900	51.6200	-17.645%	2	516	+32.681%
2026-05-15	62.6800	62.6800	62.6800	62.6800	-16.427%	2	519	+9.269%
2026-05-14	74.3000	75.0000	73.9000	75.0000	+24.896%	8	520	-8.680%
2026-05-12	61.3400	62.6500	60.0000	60.0500	-16.190%	40	523	+14.055%
2026-05-11	71.6500	71.6500	71.6500	71.6500	+1.862%	1	523	-4.410%
2026-05-08	68.7000	71.1600	68.0000	70.3400	+10.164%	136	511	-2.630%
2026-05-07	64.9000	67.6500	62.6200	63.8500	+9.708%	11	532	+7.267%
2026-05-05	51.2500	58.2000	51.2500	58.2000	+29.333%	3	531	+17.680%
2026-05-04	42.3000	45.0000	42.3000	45.0000	+4.773%	2	531	+52.200%
2026-04-30	40.5500	42.9500	40.5500	42.9500	+19.306%	19	533	+59.464%
2026-04-29	38.9500	39.8500	36.0000	36.0000	-3.096%	33	525	+90.250%
2026-04-28	39.0000	41.8000	37.1000	37.1500	-17.444%	18	512	+84.361%
2026-04-27	47.5000	47.5000	45.0000	45.0000	-16.944%	5	514	+52.200%
2026-04-24	55.0000	55.3000	53.2800	54.1800	+16.416%	10	513	+26.412%
2026-04-23	47.8000	47.8000	45.4500	46.5400	-8.548%	70	519	+47.164%
2026-04-22	46.8300	50.8900	46.8300	50.8900	+2.436%	13	526	+34.584%
2026-04-20	51.8100	51.8100	49.6800	49.6800	-4.185%	5	532	+37.862%
2026-04-17	51.5000	52.7700	51.5000	51.8500	+3.184%	25	532	+32.093%
2026-04-16	50.5000	50.5000	50.2500	50.2500	+3.077%	6	538	+36.299%
2026-04-15	47.3000	48.7500	47.3000	48.7500	-14.773%	2	538	+40.492%
2026-04-14	57.1100	57.2000	55.2600	57.2000	+6.458%	8	537	+19.738%
2026-04-13	50.6000	53.7300	50.6000	53.7300	+5.044%	5	532	+27.471%
2026-04-10	49.5300	54.9500	49.5300	51.1500	+6.452%	55	529	+33.900%
2026-04-09	43.7700	48.5000	43.7700	48.0500	+22.670%	84	531	+42.539%
2026-04-08	40.4000	40.5300	39.1700	39.1700	+40.394%	125	516	+74.853%
2026-04-07	26.5500	27.9400	26.5500	27.9000	+2.123%	3	511	+145.484%
2026-04-06	27.7500	27.8000	27.0200	27.3200	+1.223%	20	510	+150.695%
2026-04-02	26.3400	28.5000	26.3400	26.9900	-5.431%	14	487	+153.761%
2026-04-01	29.0500	29.3600	28.3800	28.5400	+18.423%	38	487	+139.979%
2026-03-31	21.5500	24.1000	20.9000	24.1000	+24.099%	36	487	+184.191%
2026-03-30	22.2900	22.2900	19.0000	19.4200	-20.573%	27	479	+252.678%
2026-03-27	27.0500	27.0500	24.4000	24.4500	-3.550%	29	477	+180.123%
2026-03-26	27.4600	27.4600	25.3500	25.3500	-27.155%	25	467	+170.178%
2026-03-25	34.8600	37.4500	34.0000	34.8000	-10.769%	6	467	+96.810%
2026-03-24	39.3500	39.3500	38.5000	39.0000	+11.429%	6	467	+75.615%
2026-03-23	34.7000	37.5100	34.7000	35.0000	+15.094%	10	465	+95.686%
2026-03-20	32.4600	32.4600	30.4100	30.4100	-15.056%	2	471	+125.222%
2026-03-19	33.2000	35.8000	33.2000	35.8000	+10.665%	142	470	+91.313%
2026-03-18	34.0000	34.4800	32.3500	32.3500	+4.355%	43	341	+111.716%
2026-03-17	28.9000	31.0000	28.9000	31.0000	+13.971%	7	298	+120.935%
2026-03-16	28.7800	28.7800	27.2000	27.2000	+5.304%	3	302	+151.801%
2026-03-13	26.6600	26.6600	25.8300	25.8300	+3.320%	3	302	+165.157%
2026-03-12	25.0000	25.3000	25.0000	25.0000	-14.676%	10	300	+173.960%
2026-03-11	28.5500	29.3200	28.5500	29.3000	+2.627%	20	290	+133.754%
2026-03-10	28.7000	29.0000	28.5500	28.5500	+19.207%	7	271	+139.895%
2026-03-09	20.6000	23.9500	20.0500	23.9500	+11.240%	14	270	+185.971%
2026-03-06	25.6000	25.8500	21.5300	21.5300	-18.106%	16	271	+218.114%
2026-03-05	29.2500	29.2500	26.2900	26.2900	-15.872%	13	264	+160.517%
2026-03-04	31.2500	31.5500	30.9000	31.2500	+8.620%	19	268	+119.168%
2026-03-03	32.0000	32.0000	28.5000	28.7700	-22.180%	18	263	+138.060%
2026-03-02	36.6000	36.9700	36.6000	36.9700	-9.053%	6	258	+85.258%
2026-02-27	39.4500	40.6500	38.7000	40.6500	+5.475%	8	262	+68.487%
2026-02-26	40.0000	40.0000	38.4000	38.5400	-18.261%	20	263	+77.711%
2026-02-25	49.7300	49.7300	47.1500	47.1500	+8.266%	37	267	+45.260%
2026-02-24	45.5500	45.5500	43.5500	43.5500	+5.320%	11	267	+57.268%
2026-02-23	42.1000	42.1000	41.3500	41.3500	-3.613%	4	267	+65.635%
2026-02-20	42.9000	42.9000	42.9000	42.9000	+11.952%	3	268	+59.650%
2026-02-19	39.6000	39.6000	38.3200	38.3200	-9.194%	8	268	+78.732%
2026-02-18	42.0500	42.2000	42.0500	42.2000	+4.326%	12	262	+62.299%
2026-02-17	40.4500	40.4500	40.4500	40.4500	-8.814%	1	260	+69.320%
2026-02-13	42.5000	44.3600	42.5000	44.3600	+12.332%	6	259	+54.396%
2026-02-12	39.4900	39.4900	39.4900	39.4900	+3.921%	2	259	+73.436%
2026-02-11	39.1900	39.4000	38.0000	38.0000	+16.279%	4	259	+80.237%
2026-02-10	33.9500	33.9500	32.6800	32.6800	-11.914%	2	259	+109.578%
2026-02-09	37.1000	37.1000	37.1000	37.1000	-2.445%	1	258	+84.609%
2026-02-06	31.9000	38.0300	31.9000	38.0300	+26.346%	72	258	+80.095%
2026-02-05	30.1000	30.1000	30.1000	30.1000	+10.580%	8	224	+127.542%
2026-02-04	34.6000	34.6000	25.8800	27.2200	-26.729%	166	216	+151.616%
2026-02-03	38.6300	38.6300	37.1500	37.1500	-8.834%	6	347	+84.361%
2026-02-02	38.8200	43.0500	38.8200	40.7500	+1.242%	26	345	+68.074%
2026-01-30	43.2500	43.9000	40.2500	40.2500	-14.362%	41	342	+70.161%
2026-01-29	47.3500	47.9500	41.6500	47.0000	+9.302%	49	318	+45.723%
2026-01-28	43.8000	43.8000	41.3500	43.0000	+5.703%	56	305	+59.279%
2026-01-27	37.0000	41.3600	37.0000	40.6800	+41.250%	53	264	+68.363%
2026-01-23	29.3000	29.6600	28.8000	28.8000	-9.148%	4	231	+137.813%
2026-01-22	31.9200	32.3000	31.7000	31.7000	-15.467%	14	229	+116.057%
2026-01-21	33.4300	37.5000	33.4300	37.5000	+15.920%	24	220	+82.640%
2026-01-20	33.1000	33.1100	32.2000	32.3500	+0.999%	30	219	+111.716%
2026-01-16	31.1500	32.7600	31.1500	32.0300	+2.562%	10	197	+113.831%
2026-01-15	32.9600	32.9600	31.2300	31.2300	+23.244%	5	197	+119.308%
2026-01-14	25.2500	25.3400	25.0500	25.3400	-13.663%	8	193	+170.284%
2026-01-13	29.2000	29.9000	29.2000	29.3500	-7.326%	70	189	+133.356%
2026-01-12	29.5100	31.6700	29.5100	31.6700	+25.675%	55	119	+116.261%
2026-01-09	25.2000	25.2000	25.2000	25.2000	+26.000%	1	72	+171.786%
2026-01-08	20.0000	20.0000	20.0000	20.0000	-8.801%	1	71	+242.450%
2026-01-07	20.9000	21.9300	20.9000	21.9300	-13.661%	5	70	+212.312%
2026-01-06	24.4400	25.4000	24.4400	25.4000	+42.857%	107	69	+169.646%
2026-01-05	16.4700	19.1500	15.6000	17.7800	0.000%	28	26	+285.208%