Dark

LRCX20260918C270
LRCX Sep 18 2026 270.00 Call (LRCX260918C00270000)
option OPRA

EOD

Jul 1, 2026

133.00-19.662%(-32.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	139.8000	139.8000	133.0000	133.0000	-19.662%	2	1,192	0.000%
2026-06-30	164.7500	166.1400	164.7500	165.5500	+31.682%	9	1,194	-19.662%
2026-06-26	125.7200	125.7200	125.7200	125.7200	-2.543%	3	1,191	+5.791%
2026-06-25	119.2500	129.0000	119.2500	129.0000	+14.018%	2	1,194	+3.101%
2026-06-24	113.1400	113.1400	113.1400	113.1400	-2.466%	2	1,194	+17.553%
2026-06-23	116.0000	116.0000	116.0000	116.0000	-13.902%	1	1,194	+14.655%
2026-06-15	129.7500	134.7300	129.6000	134.7300	+21.160%	68	1,193	-1.284%
2026-06-12	108.5300	111.5000	108.5300	111.2000	+5.804%	6	1,204	+19.604%
2026-06-11	105.6400	106.3900	104.8500	105.1000	+32.384%	977	1,208	+26.546%
2026-06-10	91.1800	91.1800	79.3900	79.3900	+1.743%	4	1,631	+67.527%
2026-06-09	98.0000	98.0000	78.0100	78.0300	+1.338%	11	1,632	+70.447%
2026-06-08	72.8600	77.0000	72.8600	77.0000	+15.616%	2	1,632	+72.727%
2026-06-05	76.5000	76.5000	66.0000	66.6000	-27.836%	164	1,632	+99.700%
2026-06-04	86.0800	92.2900	86.0800	92.2900	-3.533%	7	1,498	+44.111%
2026-06-03	95.6700	95.6700	95.6700	95.6700	+12.540%	1	1,500	+39.020%
2026-06-02	81.9000	85.0100	81.2100	85.0100	+15.440%	14	1,500	+56.452%
2026-06-01	73.6400	73.6400	73.6400	73.6400	-1.485%	1	1,508	+80.608%
2026-05-29	74.7500	74.7500	74.7500	74.7500	+1.014%	1	1,507	+77.926%
2026-05-28	74.0900	74.0900	74.0000	74.0000	+0.312%	3	1,507	+79.730%
2026-05-27	73.7700	73.7700	73.7700	73.7700	-3.945%	5	1,509	+80.290%
2026-05-26	70.8800	76.8000	70.0000	76.8000	+16.540%	11	1,509	+73.177%
2026-05-22	67.3700	67.3700	65.9000	65.9000	+7.909%	9	1,517	+101.821%
2026-05-21	60.0000	61.0700	58.8900	61.0700	+7.650%	5	1,516	+117.783%
2026-05-20	52.0000	56.7300	52.0000	56.7300	+26.488%	22	1,516	+134.444%
2026-05-19	41.0000	44.8500	38.6500	44.8500	+2.726%	16	1,508	+196.544%
2026-05-18	47.2000	47.2000	43.3100	43.6600	-27.799%	17	1,508	+204.627%
2026-05-14	61.4700	61.4700	60.4700	60.4700	-1.834%	2	1,508	+119.944%
2026-05-13	55.1500	61.6000	55.1500	61.6000	+25.971%	12	1,509	+115.909%
2026-05-12	47.6800	48.9000	47.6800	48.9000	-19.413%	2	1,509	+171.984%
2026-05-11	60.6800	60.6800	60.6800	60.6800	+6.084%	3	1,509	+119.183%
2026-05-08	57.1000	57.2000	57.1000	57.2000	+8.539%	6	1,512	+132.517%
2026-05-07	54.5500	54.5500	52.2500	52.7000	-12.531%	62	1,513	+152.372%
2026-05-06	56.2500	60.4200	56.2500	60.2500	+35.393%	17	1,514	+120.747%
2026-05-05	42.0000	47.7000	42.0000	44.5000	+29.927%	62	1,524	+198.876%
2026-05-04	34.0000	35.6300	33.8500	34.2500	+0.146%	26	1,528	+288.321%
2026-05-01	35.0500	36.1000	33.6500	34.2000	-2.564%	33	1,513	+288.889%
2026-04-30	33.2500	35.4500	33.2500	35.1000	+15.499%	19	1,513	+278.917%
2026-04-29	31.9000	32.5000	28.7500	30.3900	-6.636%	27	1,510	+337.644%
2026-04-28	35.8000	35.8000	29.3900	32.5500	-8.798%	148	1,525	+308.602%
2026-04-27	38.9000	38.9000	35.6900	35.6900	-14.801%	1,006	1,459	+272.653%
2026-04-24	46.4500	46.4500	41.8900	41.8900	+18.501%	13	544	+217.498%
2026-04-23	40.6500	42.0000	34.4700	35.3500	-14.178%	139	546	+276.238%
2026-04-22	39.3800	41.1900	39.3800	41.1900	+7.546%	25	466	+222.894%
2026-04-21	38.6500	39.2000	38.3000	38.3000	-4.250%	9	472	+247.258%
2026-04-20	41.3600	41.3600	39.7500	40.0000	-6.213%	249	472	+232.500%
2026-04-17	43.2200	43.2200	42.0500	42.6500	+8.801%	66	400	+211.841%
2026-04-16	40.0000	41.5000	39.1500	39.2000	-6.999%	44	423	+239.286%
2026-04-15	43.1500	43.1500	38.4200	42.1500	-10.548%	90	401	+215.540%
2026-04-14	46.5300	47.3800	45.5000	47.1200	+6.969%	10	358	+182.258%
2026-04-13	43.2000	44.0500	41.1700	44.0500	-0.519%	33	357	+201.930%
2026-04-10	41.2500	44.2800	41.2500	44.2800	+16.526%	14	368	+200.361%
2026-04-09	36.5000	38.0000	36.5000	38.0000	+22.581%	3	364	+250.000%
2026-04-08	29.6500	33.4500	29.6500	31.0000	+42.529%	25	365	+329.032%
2026-04-07	21.3800	21.9500	21.3800	21.7500	+4.467%	11	361	+511.494%
2026-04-02	19.8000	22.0500	19.8000	20.8200	-6.174%	13	358	+538.809%
2026-04-01	22.9500	23.5500	22.1900	22.1900	+14.677%	18	358	+499.369%
2026-03-31	17.2500	19.3500	16.1500	19.3500	+27.303%	13	352	+587.339%
2026-03-30	15.3500	15.6600	14.8000	15.2000	-20.957%	95	356	+775.000%
2026-03-27	20.5100	20.8000	19.2300	19.2300	-10.140%	14	307	+591.628%
2026-03-26	21.5000	21.5500	21.3500	21.4000	-27.654%	18	308	+521.495%
2026-03-25	26.0500	29.6500	26.0500	29.5800	-4.272%	4	290	+349.628%
2026-03-24	31.8800	31.8800	30.4600	30.9000	+11.997%	7	289	+330.421%
2026-03-23	29.9900	29.9900	27.5900	27.5900	+14.244%	7	286	+382.059%
2026-03-20	26.7000	26.7000	23.8500	24.1500	-5.774%	7	293	+450.725%
2026-03-19	25.6300	25.6300	25.6300	25.6300	+0.945%	1	287	+418.923%
2026-03-18	25.3900	25.3900	25.3900	25.3900	+12.345%	2	287	+423.828%
2026-03-17	22.6000	22.6000	22.6000	22.6000	-2.586%	6	288	+488.496%
2026-03-16	23.2000	23.2000	23.2000	23.2000	+15.136%	1	288	+473.276%
2026-03-13	20.1500	20.1500	20.1500	20.1500	+2.649%	1	287	+560.050%
2026-03-12	19.9700	19.9700	19.6300	19.6300	-15.931%	4	286	+577.534%
2026-03-11	22.2500	23.3500	22.2500	23.3500	+0.647%	2	287	+469.593%
2026-03-10	22.7500	23.2000	22.6500	23.2000	+19.897%	6	287	+473.276%
2026-03-09	17.6000	19.3500	17.6000	19.3500	+13.357%	7	284	+587.339%
2026-03-06	19.5000	19.5000	17.0700	17.0700	-17.417%	11	283	+679.145%
2026-03-05	22.3500	22.3500	20.6700	20.6700	-15.495%	4	282	+543.445%
2026-03-04	25.0000	25.0000	24.4600	24.4600	+7.140%	41	282	+443.745%
2026-03-03	25.4100	25.4100	22.8300	22.8300	-23.900%	11	248	+482.567%
2026-03-02	28.4500	30.0000	28.4500	30.0000	-5.779%	6	243	+343.333%
2026-02-27	32.0000	32.5000	31.8400	31.8400	-0.125%	7	242	+317.714%
2026-02-26	32.4000	32.4000	31.3000	31.8800	-26.255%	8	246	+317.189%
2026-02-25	43.2300	43.2300	43.2300	43.2300	+19.585%	6	244	+207.657%
2026-02-24	36.1500	36.1500	36.1500	36.1500	+8.072%	6	244	+267.911%
2026-02-23	37.2100	37.2100	33.3500	33.4500	-4.565%	8	238	+297.608%
2026-02-20	35.9300	35.9300	34.5700	35.0500	+14.058%	12	242	+279.458%
2026-02-19	31.0000	31.0000	30.6500	30.7300	-10.902%	7	231	+332.802%
2026-02-18	34.1800	34.4900	34.1000	34.4900	+4.833%	45	231	+285.619%
2026-02-17	33.6000	33.6000	32.9000	32.9000	-2.229%	60	213	+304.255%
2026-02-13	36.7100	36.7100	33.6500	33.6500	+3.698%	39	161	+295.245%
2026-02-12	32.6500	32.6500	32.4500	32.4500	-0.521%	5	161	+309.861%
2026-02-11	32.5100	32.6200	32.5100	32.6200	+17.975%	5	157	+307.725%
2026-02-10	27.6500	27.6500	27.6500	27.6500	-8.078%	1	152	+381.013%
2026-02-09	29.6000	30.0800	29.6000	30.0800	+2.838%	2	152	+342.154%
2026-02-06	29.2500	29.2500	29.2500	29.2500	+36.364%	6	152	+354.701%
2026-02-04	27.6400	27.6400	21.4000	21.4500	-33.591%	14	152	+520.047%
2026-02-03	32.3000	32.3500	31.8500	32.3000	-6.728%	42	152	+311.765%
2026-02-02	34.0000	36.1000	33.3500	34.6300	+7.446%	38	154	+284.060%
2026-01-30	35.8000	35.8000	32.2300	32.2300	-14.350%	7	155	+312.659%
2026-01-29	39.8700	39.8700	36.0100	37.6300	+7.177%	30	155	+253.441%
2026-01-28	34.4000	35.1100	34.4000	35.1100	+4.122%	7	158	+278.809%
2026-01-27	30.5000	33.7200	30.5000	33.7200	+40.150%	61	156	+294.425%
2026-01-23	24.0600	24.0600	24.0600	24.0600	-22.562%	10	125	+452.785%
2026-01-22	31.0700	31.0700	31.0700	31.0700	+4.087%	1	115	+328.066%
2026-01-21	28.4700	29.8500	27.4500	29.8500	+13.931%	6	115	+345.561%
2026-01-20	26.8500	26.9000	26.2000	26.2000	+1.550%	11	115	+407.634%
2026-01-16	27.1000	27.1000	25.8000	25.8000	+5.521%	15	96	+415.504%
2026-01-15	24.4500	24.4500	24.4500	24.4500	+21.945%	2	96	+443.967%
2026-01-14	20.5800	20.5800	20.0500	20.0500	-14.862%	5	96	+563.342%
2026-01-13	24.4500	24.4500	23.5500	23.5500	-6.026%	6	96	+464.756%
2026-01-12	24.5200	25.3900	24.2600	25.0600	+5.738%	32	90	+430.726%
2026-01-09	23.4900	23.9000	23.4900	23.7000	+33.898%	7	66	+461.181%
2026-01-07	16.3500	17.7000	16.3500	17.7000	-12.376%	21	61	+651.412%
2026-01-06	17.3100	20.2000	17.3100	20.2000	0.000%	41	40	+558.416%