Dark

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

EOD

Aug 13, 2026

64.80+15.921%(+8.90)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	63.0000	70.1000	63.0000	64.8000	+15.921%	22	2,365	0.000%
2026-08-12	57.0000	57.0000	55.2000	55.9000	+21.522%	15	2,365	+15.921%
2026-08-11	48.6000	49.0100	46.0000	46.0000	+4.545%	13	2,360	+40.870%
2026-08-10	43.0800	44.0000	42.6700	44.0000	-4.721%	6	2,355	+47.273%
2026-08-07	47.0000	50.3500	45.7500	46.1800	-2.779%	875	2,354	+40.320%
2026-08-06	49.6000	51.1200	47.5000	47.5000	-8.566%	77	2,194	+36.421%
2026-08-05	57.5000	60.8500	51.9500	51.9500	-10.292%	49	2,153	+24.735%
2026-08-04	53.6500	58.0500	52.9500	57.9100	+42.285%	1,080	2,136	+11.898%
2026-08-03	32.9500	41.6000	32.9500	40.7000	-10.451%	38	2,201	+59.214%
2026-07-31	47.4000	49.0500	45.4500	45.4500	-2.426%	544	2,201	+42.574%
2026-07-30	58.5000	58.5000	43.3800	46.5800	+61.176%	33	2,269	+39.116%
2026-07-29	30.4500	30.4500	22.2500	28.9000	-12.451%	522	2,267	+124.221%
2026-07-28	30.4800	33.0100	28.6800	33.0100	-27.989%	1,576	1,845	+96.304%
2026-07-27	41.3300	45.8400	37.4000	45.8400	-33.178%	34	1,298	+41.361%
2026-07-22	65.6500	69.6000	65.6500	68.6000	-3.584%	79	1,304	-5.539%
2026-07-21	71.1000	71.7500	64.9000	71.1500	+19.680%	75	1,231	-8.925%
2026-07-20	71.8500	72.3000	59.0000	59.4500	-8.185%	115	1,164	+8.999%
2026-07-17	63.3000	68.5500	61.3500	64.7500	-7.829%	25	1,128	+0.077%
2026-07-16	70.2500	70.2500	70.2500	70.2500	-9.061%	8	1,128	-7.758%
2026-07-15	69.9000	77.2500	69.9000	77.2500	-12.365%	6	1,131	-16.117%
2026-07-14	91.6000	91.6000	87.0000	88.1500	+7.069%	7	1,135	-26.489%
2026-07-08	75.8400	82.3300	75.8400	82.3300	+8.187%	11	1,134	-21.292%
2026-07-07	72.5000	76.1000	72.5000	76.1000	-19.954%	2	1,144	-14.849%
2026-07-06	96.0000	96.0000	95.0700	95.0700	-9.232%	2	1,144	-31.840%
2026-07-02	105.8500	105.8500	104.7400	104.7400	-37.495%	2	1,142	-38.133%
2026-06-30	166.3600	167.7300	166.1700	167.5700	+14.343%	29	1,142	-61.330%
2026-06-29	117.8800	146.5500	117.8800	146.5500	+11.589%	7	1,142	-55.783%
2026-06-25	113.3000	131.3300	113.3000	131.3300	+24.602%	4	1,149	-50.659%
2026-06-24	107.6000	107.6000	105.4000	105.4000	-3.303%	3	1,149	-38.520%
2026-06-23	109.0000	109.0000	109.0000	109.0000	-18.468%	1	1,149	-40.550%
2026-06-18	131.8300	133.6900	131.8300	133.6900	+2.053%	7	1,150	-51.530%
2026-06-17	130.9000	131.0000	130.9000	131.0000	+16.964%	2	1,150	-50.534%
2026-06-16	112.0000	112.0000	112.0000	112.0000	-11.630%	10	1,150	-42.143%
2026-06-15	127.2000	127.2000	126.7400	126.7400	+13.515%	37	1,140	-48.872%
2026-06-12	111.6500	111.6500	111.6500	111.6500	+58.369%	1	1,104	-41.961%
2026-06-09	73.0000	73.0000	62.6900	70.5000	+18.388%	6	1,103	-8.085%
2026-06-05	70.5600	70.5700	59.5500	59.5500	-30.343%	19	1,107	+8.816%
2026-06-04	76.0000	85.4900	76.0000	85.4900	+0.376%	8	1,105	-24.202%
2026-06-03	85.1700	85.1700	85.1700	85.1700	+9.052%	1	1,107	-23.917%
2026-06-02	74.7600	78.1000	74.7500	78.1000	+12.536%	74	1,106	-17.029%
2026-06-01	61.0000	69.4000	61.0000	69.4000	+2.587%	38	1,113	-6.628%
2026-05-29	69.0000	70.1300	67.5500	67.6500	-0.515%	22	1,112	-4.213%
2026-05-28	62.0500	68.0000	62.0500	68.0000	-0.585%	2	1,116	-4.706%
2026-05-27	75.2300	75.2300	68.4000	68.4000	-4.175%	52	1,118	-5.263%
2026-05-26	66.4200	71.3800	65.0000	71.3800	+21.955%	4	1,149	-9.218%
2026-05-22	61.2500	61.2500	58.5300	58.5300	+9.096%	3	1,150	+10.712%
2026-05-21	54.4000	54.6900	53.6500	53.6500	+4.175%	3	1,150	+20.783%
2026-05-20	48.0000	51.5000	48.0000	51.5000	+34.817%	8	1,150	+25.825%
2026-05-19	37.2100	40.2600	34.3100	38.2000	-9.177%	13	1,156	+69.634%
2026-05-18	43.8900	43.8900	39.0000	42.0600	-12.375%	16	1,156	+54.066%
2026-05-15	47.1100	48.0000	43.7800	48.0000	-16.594%	27	1,156	+35.000%
2026-05-14	55.5800	57.5500	55.5800	57.5500	+13.960%	2	1,153	+12.598%
2026-05-13	49.7000	50.5000	49.7000	50.5000	+0.099%	7	1,156	+28.317%
2026-05-12	46.4000	50.4500	43.0000	50.4500	-10.231%	10	1,156	+28.444%
2026-05-11	56.2000	56.2000	56.2000	56.2000	+8.181%	1	1,156	+15.302%
2026-05-08	51.9500	51.9500	51.9500	51.9500	+11.242%	1	1,159	+24.735%
2026-05-07	49.2000	51.1000	46.7000	46.7000	-12.629%	17	1,159	+38.758%
2026-05-06	53.1000	54.9500	50.3500	53.4500	+32.138%	167	1,174	+21.235%
2026-05-05	42.5500	43.1500	40.4500	40.4500	+29.856%	59	1,326	+60.198%
2026-05-04	30.2000	32.6000	29.9500	31.1500	+0.161%	31	1,342	+108.026%
2026-05-01	29.7000	31.1000	29.7000	31.1000	+1.303%	20	1,346	+108.360%
2026-04-30	30.5500	31.0000	30.1000	30.7000	+16.288%	40	1,346	+111.075%
2026-04-29	27.8000	27.8000	26.4000	26.4000	-7.853%	5	1,320	+145.455%
2026-04-28	26.7000	28.6500	25.9900	28.6500	-14.222%	4	1,321	+126.178%
2026-04-27	34.0000	34.0000	32.6000	33.4000	-15.763%	22	1,323	+94.012%
2026-04-24	41.8000	41.8000	38.2000	39.6500	+21.254%	6	1,323	+63.430%
2026-04-23	37.2000	37.2000	32.4000	32.7000	-11.741%	15	1,323	+98.165%
2026-04-22	33.8900	37.0500	32.7500	37.0500	+10.597%	77	1,332	+74.899%
2026-04-21	35.6000	35.6000	33.5000	33.5000	-7.713%	36	1,310	+93.433%
2026-04-20	36.3000	36.3000	36.3000	36.3000	-5.469%	1	1,310	+78.512%
2026-04-17	38.3800	38.7500	37.8500	38.4000	+5.931%	29	1,310	+68.750%
2026-04-16	37.2000	37.3400	36.2500	36.2500	+9.023%	13	1,295	+78.759%
2026-04-15	36.4500	36.9500	33.2500	33.2500	-22.313%	22	1,293	+94.887%
2026-04-14	41.2500	43.1500	40.8000	42.8000	+7.945%	33	1,283	+51.402%
2026-04-13	37.0000	39.7000	37.0000	39.6500	+1.148%	425	1,309	+63.430%
2026-04-10	38.9800	40.8000	38.9800	39.2000	+14.286%	18	1,214	+65.306%
2026-04-09	33.0500	34.6300	33.0500	34.3000	+22.588%	180	1,212	+88.921%
2026-04-08	26.2500	29.7500	26.2500	27.9800	+47.263%	52	1,085	+131.594%
2026-04-07	19.0500	19.0500	17.9000	19.0000	+1.333%	40	1,064	+241.053%
2026-04-02	15.9500	19.3000	15.9500	18.7500	-5.779%	9	1,083	+245.600%
2026-04-01	19.6000	20.3900	19.3000	19.9000	+22.840%	23	1,083	+225.628%
2026-03-31	14.8500	16.2000	14.3000	16.2000	+23.194%	82	1,065	+300.000%
2026-03-30	13.8000	13.8000	12.9000	13.1500	-21.958%	36	990	+392.776%
2026-03-27	17.6000	18.3000	16.6000	16.8500	-4.261%	31	984	+284.570%
2026-03-26	18.9400	18.9400	17.6000	17.6000	-28.629%	3	972	+268.182%
2026-03-25	26.1500	26.1500	24.5500	24.6600	-10.327%	6	973	+162.774%
2026-03-24	25.3000	27.7200	25.3000	27.5000	+11.111%	17	970	+135.636%
2026-03-23	25.2200	27.0500	24.7500	24.7500	+14.055%	21	968	+161.818%
2026-03-20	22.6500	23.8500	21.3000	21.7000	-9.771%	17	959	+198.618%
2026-03-19	22.8300	24.0500	22.8300	24.0500	+3.441%	13	952	+169.439%
2026-03-18	20.8500	23.2500	20.8500	23.2500	+16.250%	5	948	+178.710%
2026-03-17	20.3500	20.3500	20.0000	20.0000	+5.876%	2	945	+224.000%
2026-03-16	19.4000	19.4000	18.8900	18.8900	+1.998%	3	945	+243.039%
2026-03-13	19.4000	19.5000	17.9500	18.5200	+3.754%	10	943	+249.892%
2026-03-12	17.5900	17.8500	17.4400	17.8500	-16.393%	3	936	+263.025%
2026-03-11	21.3500	21.3500	21.3500	21.3500	+8.929%	1	935	+203.513%
2026-03-10	19.1000	21.0000	19.1000	19.6000	+20.615%	6	934	+230.612%
2026-03-09	14.6900	16.2500	14.6900	16.2500	+7.119%	3	934	+298.769%
2026-03-06	17.7500	17.7500	15.1700	15.1700	-16.419%	33	937	+327.159%
2026-03-05	20.7000	20.7000	18.1500	18.1500	-17.500%	6	939	+257.025%
2026-03-04	22.1000	22.3500	22.0000	22.0000	+6.744%	4	942	+194.545%
2026-03-03	21.7000	21.7000	20.6100	20.6100	-23.525%	2	944	+214.410%
2026-03-02	25.8900	26.9500	25.8900	26.9500	-6.130%	16	944	+140.445%
2026-02-27	28.8500	28.8500	28.7100	28.7100	-0.416%	6	939	+125.705%
2026-02-26	28.3000	28.8300	28.0500	28.8300	-18.190%	14	927	+124.766%
2026-02-25	35.2400	35.2400	35.2400	35.2400	+3.495%	1	927	+83.882%
2026-02-24	32.2800	34.4500	32.2800	34.0500	+10.552%	24	927	+90.308%
2026-02-23	32.5000	32.5000	30.8000	30.8000	-0.805%	3	917	+110.390%
2026-02-20	31.9800	32.8500	31.0500	31.0500	+8.377%	32	916	+108.696%
2026-02-19	27.9200	28.6500	27.9200	28.6500	-7.789%	3	931	+126.178%
2026-02-18	31.0700	31.0700	31.0700	31.0700	+3.223%	2	930	+108.561%
2026-02-17	30.5000	30.5000	30.1000	30.1000	-4.140%	33	930	+115.282%
2026-02-13	30.9500	31.4000	30.9500	31.4000	+6.621%	4	927	+106.369%
2026-02-12	28.3500	29.4500	28.3500	29.4500	+0.960%	8	927	+120.034%
2026-02-11	29.1500	29.1700	29.1500	29.1700	+21.542%	6	927	+122.146%
2026-02-10	24.0000	24.0000	24.0000	24.0000	-11.439%	2	925	+170.000%
2026-02-09	26.8000	27.1000	26.8000	27.1000	-3.421%	10	927	+139.114%
2026-02-06	24.3300	28.0600	24.3300	28.0600	+32.923%	8	927	+130.934%
2026-02-05	19.9100	21.1100	19.2300	21.1100	+10.814%	12	926	+206.964%
2026-02-04	23.5700	23.7200	19.0500	19.0500	-30.978%	10	927	+240.157%
2026-02-03	28.8700	29.2000	27.6000	27.6000	-9.211%	25	931	+134.783%
2026-02-02	31.3000	32.1700	30.4000	30.4000	+6.145%	45	930	+113.158%
2026-01-30	33.8800	33.8800	28.1800	28.6400	-13.001%	176	928	+126.257%
2026-01-29	34.7000	34.7000	30.2400	32.9200	+5.479%	506	923	+96.841%
2026-01-28	30.9600	31.7000	30.6300	31.2100	+5.439%	372	962	+107.626%
2026-01-27	28.2500	30.8300	28.2500	29.6000	+23.488%	15	965	+118.919%
2026-01-26	24.0000	24.0000	23.5600	23.9700	+3.542%	6	951	+170.338%
2026-01-22	23.1500	23.1500	23.1500	23.1500	-6.275%	1	947	+179.914%
2026-01-21	24.5800	24.7000	24.5800	24.7000	+4.661%	2	947	+162.348%
2026-01-20	24.6900	24.6900	23.6000	23.6000	+1.505%	52	946	+174.576%
2026-01-16	23.8500	23.8500	23.2500	23.2500	+0.955%	11	917	+178.710%
2026-01-15	24.4300	24.4300	21.7700	23.0300	+27.944%	52	917	+181.372%
2026-01-14	18.0000	18.0000	18.0000	18.0000	-12.195%	2	905	+260.000%
2026-01-13	22.0200	22.0200	20.5000	20.5000	-8.154%	30	905	+216.098%
2026-01-12	22.1500	23.4000	22.1500	22.3200	+30.986%	43	906	+190.323%
2026-01-09	17.0400	17.0400	17.0400	17.0400	+9.582%	1	866	+280.282%
2026-01-07	15.0500	15.5500	15.0500	15.5500	-9.855%	2	866	+316.720%
2026-01-06	13.8400	18.0000	13.8400	17.2500	0.000%	941	865	+275.652%