Dark

LRCX20260918C260
LRCX Sep 18 2026 260.00 Call (LRCX260918C00260000)
option OPRA

EOD

Jun 29, 2026

163.47+25.650%(+33.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	161.9900	164.0000	159.0000	163.4700	+25.650%	5	478	0.000%
2026-06-26	133.0000	138.6800	130.1000	130.1000	-11.497%	16	480	+25.650%
2026-06-25	147.0000	147.0000	147.0000	147.0000	+15.648%	1	485	+11.204%
2026-06-23	128.7500	128.7500	127.1100	127.1100	-14.668%	21	485	+28.605%
2026-06-22	145.8400	148.9600	145.8400	148.9600	+18.128%	10	495	+9.741%
2026-06-16	129.6000	129.6000	126.0000	126.1000	-11.651%	16	496	+29.635%
2026-06-15	142.5900	142.7300	142.5900	142.7300	+12.095%	30	506	+14.531%
2026-06-12	127.2800	127.3300	127.2800	127.3300	+6.268%	13	533	+28.383%
2026-06-11	104.7000	119.8200	101.8000	119.8200	+38.681%	5	546	+36.430%
2026-06-10	89.9500	90.0500	86.4000	86.4000	+7.865%	4	546	+89.201%
2026-06-09	85.8200	85.8200	80.1000	80.1000	+0.717%	4	546	+104.082%
2026-06-08	79.6500	79.6500	79.5300	79.5300	+8.351%	2	546	+105.545%
2026-06-05	73.4000	73.4000	73.4000	73.4000	-21.118%	8	546	+122.711%
2026-06-04	93.0500	93.0500	93.0500	93.0500	-7.043%	5	546	+75.680%
2026-06-03	95.3900	100.1000	95.3900	100.1000	+27.192%	4	546	+63.307%
2026-05-28	78.7000	78.7000	78.7000	78.7000	-5.192%	1	547	+107.713%
2026-05-26	77.0000	83.0100	77.0000	83.0100	+14.370%	12	547	+96.928%
2026-05-22	72.5800	72.5800	72.5800	72.5800	+13.406%	1	548	+125.227%
2026-05-21	62.6900	64.0000	62.6900	64.0000	+4.918%	2	548	+155.422%
2026-05-20	60.1900	61.0000	60.1900	61.0000	+31.551%	5	548	+167.984%
2026-05-19	46.7000	46.7000	44.2500	46.3700	-11.423%	16	555	+252.534%
2026-05-18	52.3500	52.3500	52.3500	52.3500	-8.718%	1	555	+212.264%
2026-05-15	57.1300	57.3500	57.1300	57.3500	-10.194%	6	555	+185.039%
2026-05-13	63.8500	63.8600	63.8500	63.8600	-4.829%	2	554	+155.982%
2026-05-11	66.7400	67.1000	66.7400	67.1000	+4.031%	3	553	+143.621%
2026-05-08	59.7800	64.5000	59.7800	64.5000	+10.597%	3	553	+153.442%
2026-05-07	59.0200	59.0200	56.7600	58.3200	-10.277%	9	553	+180.298%
2026-05-06	62.2700	65.5500	62.2700	65.0000	+23.692%	80	552	+151.492%
2026-05-05	48.9000	52.5500	48.9000	52.5500	+35.613%	23	512	+211.075%
2026-05-04	41.0000	41.0000	37.7500	38.7500	+0.519%	22	514	+321.858%
2026-05-01	37.3000	38.5500	37.3000	38.5500	-1.883%	23	483	+324.047%
2026-04-30	35.8100	39.4500	35.2500	39.2900	+12.935%	74	483	+316.060%
2026-04-29	37.0000	37.0000	32.4500	34.7900	+2.838%	30	480	+369.876%
2026-04-28	37.5000	37.5000	33.2000	33.8300	-17.888%	54	478	+383.210%
2026-04-27	46.8500	46.8500	39.0500	41.2000	-17.153%	30	465	+296.772%
2026-04-24	51.1000	51.5100	47.0000	49.7300	+23.400%	17	464	+228.715%
2026-04-23	43.5000	49.9000	38.2500	40.3000	-11.565%	90	466	+305.633%
2026-04-22	42.2800	45.5700	42.2800	45.5700	+8.681%	22	498	+258.723%
2026-04-21	43.0500	44.3300	41.9300	41.9300	-5.987%	29	498	+289.864%
2026-04-20	45.1000	45.1000	44.6000	44.6000	-5.488%	2	504	+266.525%
2026-04-17	46.9500	47.2000	46.4500	47.1900	+3.600%	71	503	+246.408%
2026-04-16	46.1800	46.1800	43.4500	45.5500	+2.659%	17	501	+258.880%
2026-04-15	45.1500	46.5000	42.7500	44.3700	-14.178%	27	500	+268.425%
2026-04-14	52.2500	52.2500	51.7000	51.7000	+6.708%	13	516	+216.190%
2026-04-13	46.9600	48.4500	45.8500	48.4500	-0.309%	65	511	+237.399%
2026-04-10	48.4900	49.8800	46.9700	48.6000	+12.448%	29	528	+236.358%
2026-04-09	41.3500	43.2200	39.8000	43.2200	+20.056%	24	530	+278.228%
2026-04-08	36.1700	36.7200	35.8900	36.0000	+55.172%	27	529	+354.083%
2026-04-06	23.2000	23.2000	23.2000	23.2000	-0.685%	1	545	+604.612%
2026-04-02	22.3500	24.2000	22.3500	23.3600	-7.741%	17	540	+599.786%
2026-04-01	26.0000	26.0000	25.3200	25.3200	+22.615%	16	540	+545.616%
2026-03-31	21.0000	21.0000	20.6500	20.6500	+20.408%	13	530	+691.622%
2026-03-30	18.8000	18.8000	16.8800	17.1500	-17.548%	6	530	+853.178%
2026-03-27	22.7300	23.3000	20.8000	20.8000	-7.143%	19	527	+685.913%
2026-03-26	24.9300	24.9300	22.4000	22.4000	-31.077%	7	531	+629.777%
2026-03-25	30.5000	32.5000	29.5300	32.5000	-7.143%	125	530	+402.985%
2026-03-24	32.1500	35.0000	32.1500	35.0000	+11.536%	11	481	+367.057%
2026-03-23	31.2000	34.1500	30.5000	31.3800	+5.126%	31	474	+420.937%
2026-03-20	29.8500	29.8500	29.8500	29.8500	-5.118%	3	475	+447.638%
2026-03-19	29.1400	31.4600	29.1400	31.4600	+18.049%	4	475	+419.612%
2026-03-17	26.7500	27.0500	26.1000	26.6500	+10.124%	37	473	+513.396%
2026-03-16	24.1700	24.6000	24.1700	24.2000	+3.640%	19	472	+575.496%
2026-03-13	24.4500	24.5500	23.3500	23.3500	-13.996%	16	472	+600.086%
2026-03-11	25.1800	27.1500	25.1800	27.1500	+6.890%	6	469	+502.099%
2026-03-10	25.6500	25.9500	25.4000	25.4000	+16.460%	4	469	+543.583%
2026-03-09	17.7500	21.8100	17.7000	21.8100	+11.162%	15	469	+649.519%
2026-03-06	23.1500	23.1500	19.6200	19.6200	-21.520%	5	476	+733.180%
2026-03-05	24.0500	25.0000	22.1100	25.0000	-8.592%	8	473	+553.880%
2026-03-04	29.1600	29.1600	27.3500	27.3500	-2.147%	2	471	+497.697%
2026-03-03	28.6000	28.6000	27.2100	27.9500	-13.841%	5	471	+484.866%
2026-03-02	31.9800	32.4400	31.6500	32.4400	-9.309%	9	469	+403.915%
2026-02-27	35.7700	35.7700	35.7700	35.7700	+3.651%	4	473	+357.003%
2026-02-26	35.2000	35.2000	34.5100	34.5100	-23.566%	3	473	+373.689%
2026-02-25	45.1500	45.1500	45.1500	45.1500	+20.080%	1	473	+262.060%
2026-02-23	40.4000	40.4000	36.9100	37.6000	-1.571%	54	473	+334.761%
2026-02-20	38.2000	38.2000	38.2000	38.2000	+9.299%	1	474	+327.932%
2026-02-19	34.9500	34.9500	34.9500	34.9500	-11.831%	2	474	+367.725%
2026-02-18	39.0000	39.6400	39.0000	39.6400	+5.904%	3	474	+312.386%
2026-02-13	38.0200	38.0200	37.4300	37.4300	+4.466%	3	472	+336.735%
2026-02-12	36.2200	36.2200	35.0000	35.8300	+1.072%	13	472	+356.238%
2026-02-11	35.4500	35.4500	35.4500	35.4500	+14.503%	1	471	+361.128%
2026-02-10	30.9600	30.9600	30.9600	30.9600	-5.782%	20	471	+428.004%
2026-02-09	32.8600	32.8600	32.8600	32.8600	-4.477%	1	451	+397.474%
2026-02-06	33.8400	34.4000	33.8400	34.4000	+41.564%	27	451	+375.203%
2026-02-04	29.5900	29.5900	23.7000	24.3000	-28.319%	7	476	+572.716%
2026-02-03	35.3500	35.3500	33.6000	33.9000	-13.959%	11	477	+382.212%
2026-02-02	34.8400	39.4000	34.8400	39.4000	+11.362%	10	468	+314.898%
2026-01-30	39.4000	40.3500	35.3800	35.3800	-15.237%	8	460	+362.041%
2026-01-29	44.0000	44.0000	40.0400	41.7400	+6.752%	32	460	+291.639%
2026-01-28	38.5700	39.1000	37.6000	39.1000	+13.006%	138	446	+318.082%
2026-01-27	34.6000	34.6000	34.6000	34.6000	+22.913%	4	498	+372.457%
2026-01-26	27.7500	28.6300	27.7000	28.1500	+5.668%	17	498	+480.710%
2026-01-23	24.8800	26.6400	24.8800	26.6400	-4.857%	3	502	+513.626%
2026-01-22	28.8500	28.9000	28.0000	28.0000	-3.945%	18	501	+483.821%
2026-01-20	28.5800	30.5200	28.0000	29.1500	-0.171%	54	491	+460.789%
2026-01-16	29.2800	30.0000	28.7600	29.2000	+5.720%	170	359	+459.829%
2026-01-15	28.0600	28.0600	27.6200	27.6200	+20.611%	5	359	+491.854%
2026-01-14	22.9000	22.9000	22.9000	22.9000	-15.871%	1	355	+613.843%
2026-01-13	27.2400	27.2400	27.2200	27.2200	-3.544%	25	356	+500.551%
2026-01-12	27.7000	28.2200	27.5000	28.2200	+4.519%	34	331	+479.270%
2026-01-09	22.8000	27.0000	22.8000	27.0000	+35.678%	38	308	+505.444%
2026-01-07	18.8400	19.9000	18.4800	19.9000	-11.752%	78	285	+721.457%
2026-01-06	20.3000	22.6500	20.3000	22.5500	+45.296%	66	257	+624.922%
2026-01-05	14.9400	17.1500	14.8000	15.5200	+55.200%	135	116	+953.286%
2026-01-02	9.3800	10.0000	8.2000	10.0000	0.000%	116	116	+1,534.700%