Dark

LRCX20260918C280
LRCX Sep 18 2026 280.00 Call (LRCX260918C00280000)
option OPRA

EOD

Jun 29, 2026

146.55+11.589%(+15.22)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	117.8800	146.5500	117.8800	146.5500	+11.589%	7	1,142	0.000%
2026-06-25	113.3000	131.3300	113.3000	131.3300	+24.602%	4	1,149	+11.589%
2026-06-24	107.6000	107.6000	105.4000	105.4000	-3.303%	3	1,149	+39.042%
2026-06-23	109.0000	109.0000	109.0000	109.0000	-18.468%	1	1,149	+34.450%
2026-06-18	131.8300	133.6900	131.8300	133.6900	+2.053%	7	1,150	+9.619%
2026-06-17	130.9000	131.0000	130.9000	131.0000	+16.964%	2	1,150	+11.870%
2026-06-16	112.0000	112.0000	112.0000	112.0000	-11.630%	10	1,150	+30.848%
2026-06-15	127.2000	127.2000	126.7400	126.7400	+13.515%	37	1,140	+15.630%
2026-06-12	111.6500	111.6500	111.6500	111.6500	+58.369%	1	1,104	+31.258%
2026-06-09	73.0000	73.0000	62.6900	70.5000	+18.388%	6	1,103	+107.872%
2026-06-05	70.5600	70.5700	59.5500	59.5500	-30.343%	19	1,107	+146.096%
2026-06-04	76.0000	85.4900	76.0000	85.4900	+0.376%	8	1,105	+71.424%
2026-06-03	85.1700	85.1700	85.1700	85.1700	+9.052%	1	1,107	+72.068%
2026-06-02	74.7600	78.1000	74.7500	78.1000	+12.536%	74	1,106	+87.644%
2026-06-01	61.0000	69.4000	61.0000	69.4000	+2.587%	38	1,113	+111.167%
2026-05-29	69.0000	70.1300	67.5500	67.6500	-0.515%	22	1,112	+116.630%
2026-05-28	62.0500	68.0000	62.0500	68.0000	-0.585%	2	1,116	+115.515%
2026-05-27	75.2300	75.2300	68.4000	68.4000	-4.175%	52	1,118	+114.254%
2026-05-26	66.4200	71.3800	65.0000	71.3800	+21.955%	4	1,149	+105.310%
2026-05-22	61.2500	61.2500	58.5300	58.5300	+9.096%	3	1,150	+150.384%
2026-05-21	54.4000	54.6900	53.6500	53.6500	+4.175%	3	1,150	+173.159%
2026-05-20	48.0000	51.5000	48.0000	51.5000	+34.817%	8	1,150	+184.563%
2026-05-19	37.2100	40.2600	34.3100	38.2000	-9.177%	13	1,156	+283.639%
2026-05-18	43.8900	43.8900	39.0000	42.0600	-12.375%	16	1,156	+248.431%
2026-05-15	47.1100	48.0000	43.7800	48.0000	-16.594%	27	1,156	+205.313%
2026-05-14	55.5800	57.5500	55.5800	57.5500	+13.960%	2	1,153	+154.648%
2026-05-13	49.7000	50.5000	49.7000	50.5000	+0.099%	7	1,156	+190.198%
2026-05-12	46.4000	50.4500	43.0000	50.4500	-10.231%	10	1,156	+190.486%
2026-05-11	56.2000	56.2000	56.2000	56.2000	+8.181%	1	1,156	+160.765%
2026-05-08	51.9500	51.9500	51.9500	51.9500	+11.242%	1	1,159	+182.098%
2026-05-07	49.2000	51.1000	46.7000	46.7000	-12.629%	17	1,159	+213.812%
2026-05-06	53.1000	54.9500	50.3500	53.4500	+32.138%	167	1,174	+174.181%
2026-05-05	42.5500	43.1500	40.4500	40.4500	+29.856%	59	1,326	+262.299%
2026-05-04	30.2000	32.6000	29.9500	31.1500	+0.161%	31	1,342	+370.465%
2026-05-01	29.7000	31.1000	29.7000	31.1000	+1.303%	20	1,346	+371.222%
2026-04-30	30.5500	31.0000	30.1000	30.7000	+16.288%	40	1,346	+377.362%
2026-04-29	27.8000	27.8000	26.4000	26.4000	-7.853%	5	1,320	+455.114%
2026-04-28	26.7000	28.6500	25.9900	28.6500	-14.222%	4	1,321	+411.518%
2026-04-27	34.0000	34.0000	32.6000	33.4000	-15.763%	22	1,323	+338.772%
2026-04-24	41.8000	41.8000	38.2000	39.6500	+21.254%	6	1,323	+269.609%
2026-04-23	37.2000	37.2000	32.4000	32.7000	-11.741%	15	1,323	+348.165%
2026-04-22	33.8900	37.0500	32.7500	37.0500	+10.597%	77	1,332	+295.547%
2026-04-21	35.6000	35.6000	33.5000	33.5000	-7.713%	36	1,310	+337.463%
2026-04-20	36.3000	36.3000	36.3000	36.3000	-5.469%	1	1,310	+303.719%
2026-04-17	38.3800	38.7500	37.8500	38.4000	+5.931%	29	1,310	+281.641%
2026-04-16	37.2000	37.3400	36.2500	36.2500	+9.023%	13	1,295	+304.276%
2026-04-15	36.4500	36.9500	33.2500	33.2500	-22.313%	22	1,293	+340.752%
2026-04-14	41.2500	43.1500	40.8000	42.8000	+7.945%	33	1,283	+242.407%
2026-04-13	37.0000	39.7000	37.0000	39.6500	+1.148%	425	1,309	+269.609%
2026-04-10	38.9800	40.8000	38.9800	39.2000	+14.286%	18	1,214	+273.852%
2026-04-09	33.0500	34.6300	33.0500	34.3000	+22.588%	180	1,212	+327.259%
2026-04-08	26.2500	29.7500	26.2500	27.9800	+47.263%	52	1,085	+423.767%
2026-04-07	19.0500	19.0500	17.9000	19.0000	+1.333%	40	1,064	+671.316%
2026-04-02	15.9500	19.3000	15.9500	18.7500	-5.779%	9	1,083	+681.600%
2026-04-01	19.6000	20.3900	19.3000	19.9000	+22.840%	23	1,083	+636.432%
2026-03-31	14.8500	16.2000	14.3000	16.2000	+23.194%	82	1,065	+804.630%
2026-03-30	13.8000	13.8000	12.9000	13.1500	-21.958%	36	990	+1,014.449%
2026-03-27	17.6000	18.3000	16.6000	16.8500	-4.261%	31	984	+769.733%
2026-03-26	18.9400	18.9400	17.6000	17.6000	-28.629%	3	972	+732.670%
2026-03-25	26.1500	26.1500	24.5500	24.6600	-10.327%	6	973	+494.282%
2026-03-24	25.3000	27.7200	25.3000	27.5000	+11.111%	17	970	+432.909%
2026-03-23	25.2200	27.0500	24.7500	24.7500	+14.055%	21	968	+492.121%
2026-03-20	22.6500	23.8500	21.3000	21.7000	-9.771%	17	959	+575.346%
2026-03-19	22.8300	24.0500	22.8300	24.0500	+3.441%	13	952	+509.356%
2026-03-18	20.8500	23.2500	20.8500	23.2500	+16.250%	5	948	+530.323%
2026-03-17	20.3500	20.3500	20.0000	20.0000	+5.876%	2	945	+632.750%
2026-03-16	19.4000	19.4000	18.8900	18.8900	+1.998%	3	945	+675.807%
2026-03-13	19.4000	19.5000	17.9500	18.5200	+3.754%	10	943	+691.307%
2026-03-12	17.5900	17.8500	17.4400	17.8500	-16.393%	3	936	+721.008%
2026-03-11	21.3500	21.3500	21.3500	21.3500	+8.929%	1	935	+586.417%
2026-03-10	19.1000	21.0000	19.1000	19.6000	+20.615%	6	934	+647.704%
2026-03-09	14.6900	16.2500	14.6900	16.2500	+7.119%	3	934	+801.846%
2026-03-06	17.7500	17.7500	15.1700	15.1700	-16.419%	33	937	+866.051%
2026-03-05	20.7000	20.7000	18.1500	18.1500	-17.500%	6	939	+707.438%
2026-03-04	22.1000	22.3500	22.0000	22.0000	+6.744%	4	942	+566.136%
2026-03-03	21.7000	21.7000	20.6100	20.6100	-23.525%	2	944	+611.063%
2026-03-02	25.8900	26.9500	25.8900	26.9500	-6.130%	16	944	+443.785%
2026-02-27	28.8500	28.8500	28.7100	28.7100	-0.416%	6	939	+410.449%
2026-02-26	28.3000	28.8300	28.0500	28.8300	-18.190%	14	927	+408.325%
2026-02-25	35.2400	35.2400	35.2400	35.2400	+3.495%	1	927	+315.863%
2026-02-24	32.2800	34.4500	32.2800	34.0500	+10.552%	24	927	+330.396%
2026-02-23	32.5000	32.5000	30.8000	30.8000	-0.805%	3	917	+375.812%
2026-02-20	31.9800	32.8500	31.0500	31.0500	+8.377%	32	916	+371.981%
2026-02-19	27.9200	28.6500	27.9200	28.6500	-7.789%	3	931	+411.518%
2026-02-18	31.0700	31.0700	31.0700	31.0700	+3.223%	2	930	+371.677%
2026-02-17	30.5000	30.5000	30.1000	30.1000	-4.140%	33	930	+386.877%
2026-02-13	30.9500	31.4000	30.9500	31.4000	+6.621%	4	927	+366.720%
2026-02-12	28.3500	29.4500	28.3500	29.4500	+0.960%	8	927	+397.623%
2026-02-11	29.1500	29.1700	29.1500	29.1700	+21.542%	6	927	+402.400%
2026-02-10	24.0000	24.0000	24.0000	24.0000	-11.439%	2	925	+510.625%
2026-02-09	26.8000	27.1000	26.8000	27.1000	-3.421%	10	927	+440.775%
2026-02-06	24.3300	28.0600	24.3300	28.0600	+32.923%	8	927	+422.274%
2026-02-05	19.9100	21.1100	19.2300	21.1100	+10.814%	12	926	+594.221%
2026-02-04	23.5700	23.7200	19.0500	19.0500	-30.978%	10	927	+669.291%
2026-02-03	28.8700	29.2000	27.6000	27.6000	-9.211%	25	931	+430.978%
2026-02-02	31.3000	32.1700	30.4000	30.4000	+6.145%	45	930	+382.072%
2026-01-30	33.8800	33.8800	28.1800	28.6400	-13.001%	176	928	+411.697%
2026-01-29	34.7000	34.7000	30.2400	32.9200	+5.479%	506	923	+345.170%
2026-01-28	30.9600	31.7000	30.6300	31.2100	+5.439%	372	962	+369.561%
2026-01-27	28.2500	30.8300	28.2500	29.6000	+23.488%	15	965	+395.101%
2026-01-26	24.0000	24.0000	23.5600	23.9700	+3.542%	6	951	+511.389%
2026-01-22	23.1500	23.1500	23.1500	23.1500	-6.275%	1	947	+533.045%
2026-01-21	24.5800	24.7000	24.5800	24.7000	+4.661%	2	947	+493.320%
2026-01-20	24.6900	24.6900	23.6000	23.6000	+1.505%	52	946	+520.975%
2026-01-16	23.8500	23.8500	23.2500	23.2500	+0.955%	11	917	+530.323%
2026-01-15	24.4300	24.4300	21.7700	23.0300	+27.944%	52	917	+536.344%
2026-01-14	18.0000	18.0000	18.0000	18.0000	-12.195%	2	905	+714.167%
2026-01-13	22.0200	22.0200	20.5000	20.5000	-8.154%	30	905	+614.878%
2026-01-12	22.1500	23.4000	22.1500	22.3200	+30.986%	43	906	+556.586%
2026-01-09	17.0400	17.0400	17.0400	17.0400	+9.582%	1	866	+760.035%
2026-01-07	15.0500	15.5500	15.0500	15.5500	-9.855%	2	866	+842.444%
2026-01-06	13.8400	18.0000	13.8400	17.2500	0.000%	941	865	+749.565%