Dark

LRCX20260918C290
LRCX Sep 18 2026 290.00 Call (LRCX260918C00290000)
option OPRA

EOD

Jun 29, 2026

125.00+13.636%(+15.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	125.0000	125.0000	125.0000	125.0000	+13.636%	1	506	0.000%
2026-06-26	110.0000	110.0000	110.0000	110.0000	+6.496%	1	506	+13.636%
2026-06-23	103.6400	103.6400	103.2900	103.2900	-16.065%	2	505	+21.018%
2026-06-22	123.0600	123.0600	123.0600	123.0600	-1.780%	2	505	+1.576%
2026-06-18	125.2900	125.2900	125.2900	125.2900	+12.167%	1	505	-0.231%
2026-06-16	111.7000	111.7000	111.7000	111.7000	+10.913%	1	505	+11.907%
2026-06-12	100.7100	100.7100	100.7100	100.7100	+1.686%	1	506	+24.119%
2026-06-11	87.6000	99.0400	82.7700	99.0400	+44.268%	257	507	+26.212%
2026-06-10	70.2100	71.3500	68.6500	68.6500	+1.704%	4	708	+82.083%
2026-06-09	76.9800	84.4000	67.2100	67.5000	-4.930%	12	710	+85.185%
2026-06-08	66.7000	71.0000	66.7000	71.0000	+29.823%	206	712	+76.056%
2026-06-05	61.6600	63.1100	53.7200	54.6900	-27.735%	12	713	+128.561%
2026-06-04	70.9500	75.6800	70.9500	75.6800	-7.741%	3	710	+65.169%
2026-06-03	82.0300	82.0300	82.0300	82.0300	+13.931%	3	711	+52.383%
2026-06-02	72.0000	72.0000	72.0000	72.0000	+16.429%	3	714	+73.611%
2026-06-01	59.7100	61.8400	59.7100	61.8400	-0.579%	5	714	+102.135%
2026-05-29	64.6000	64.6000	62.2000	62.2000	+3.100%	2	715	+100.965%
2026-05-27	69.5000	69.5000	60.3300	60.3300	-7.384%	9	713	+107.194%
2026-05-26	62.0500	65.1400	61.3000	65.1400	+17.475%	7	711	+91.894%
2026-05-22	53.0800	56.0000	53.0800	55.4500	+8.513%	6	711	+125.428%
2026-05-21	49.6200	51.1000	49.6200	51.1000	+15.350%	5	710	+144.618%
2026-05-20	39.8500	44.3000	39.8500	44.3000	+25.817%	3	710	+182.167%
2026-05-19	36.2000	36.2000	29.9100	35.2100	-5.906%	5	709	+255.013%
2026-05-18	41.8100	41.8100	35.4100	37.4200	-11.432%	9	709	+234.046%
2026-05-15	41.6500	42.2500	41.6500	42.2500	-17.722%	3	709	+195.858%
2026-05-14	49.0000	51.3500	49.0000	51.3500	+11.147%	5	706	+143.427%
2026-05-13	46.2000	46.2000	46.2000	46.2000	+15.068%	1	700	+170.563%
2026-05-12	42.6000	43.1000	40.1500	40.1500	-19.620%	83	700	+211.333%
2026-05-11	49.7000	49.9500	49.5500	49.9500	+3.523%	4	700	+150.250%
2026-05-08	46.7000	49.5000	46.3500	48.2500	+12.209%	13	753	+159.067%
2026-05-07	46.7000	46.7000	41.9300	43.0000	-11.340%	4	748	+190.698%
2026-05-06	43.0000	50.0000	43.0000	48.5000	+30.728%	41	746	+157.732%
2026-05-05	31.8800	38.8000	31.8800	37.1000	+40.797%	6	765	+236.927%
2026-05-04	28.0600	28.0600	26.3500	26.3500	-4.182%	9	767	+374.383%
2026-05-01	27.4200	27.5000	27.1000	27.5000	-1.079%	4	760	+354.545%
2026-04-30	25.1000	28.2000	25.1000	27.8000	+24.107%	4	760	+349.640%
2026-04-29	24.5000	25.3500	22.4000	22.4000	-14.667%	3	757	+458.036%
2026-04-28	24.8900	26.6000	22.8500	26.2500	-9.170%	67	758	+376.190%
2026-04-27	29.7500	29.7500	28.6000	28.9000	-19.454%	4	754	+332.526%
2026-04-24	35.6000	36.9500	34.3500	35.8800	+30.473%	570	751	+248.384%
2026-04-23	29.8500	29.8500	27.5000	27.5000	-17.910%	3	364	+354.545%
2026-04-22	30.5700	33.5000	30.5700	33.5000	+8.309%	25	362	+273.134%
2026-04-21	32.0000	32.1900	30.9300	30.9300	-4.684%	14	354	+304.138%
2026-04-20	33.4500	33.4500	32.4500	32.4500	-6.078%	5	354	+285.208%
2026-04-17	33.2200	34.6000	33.2200	34.5500	+6.471%	16	355	+261.795%
2026-04-16	32.8000	33.5000	32.4500	32.4500	+2.918%	13	361	+285.208%
2026-04-15	32.7000	32.8000	31.5300	31.5300	-16.587%	16	359	+296.448%
2026-04-14	35.9800	39.0800	35.9800	37.8000	+5.146%	26	352	+230.688%
2026-04-13	32.6500	35.9500	32.6500	35.9500	+3.752%	66	336	+247.705%
2026-04-10	35.5700	35.5700	34.6000	34.6500	+37.883%	81	327	+260.750%
2026-04-08	26.4500	26.4500	25.1300	25.1300	+48.698%	10	325	+397.413%
2026-04-07	16.2100	16.9000	16.1100	16.9000	+4.000%	81	321	+639.645%
2026-04-02	16.8000	17.0000	16.2500	16.2500	-11.924%	19	259	+669.231%
2026-04-01	16.4000	18.4500	16.4000	18.4500	+46.429%	43	259	+577.507%
2026-03-31	12.6500	12.6500	12.5000	12.6000	+12.701%	5	273	+892.063%
2026-03-30	12.9500	12.9500	11.1800	11.1800	-24.966%	40	268	+1,018.068%
2026-03-27	15.4500	15.4500	14.8500	14.9000	-5.934%	8	262	+738.926%
2026-03-26	18.6500	18.6500	15.8400	15.8400	-28.000%	19	254	+689.141%
2026-03-25	21.0500	22.0000	21.0500	22.0000	-10.020%	2	260	+468.182%
2026-03-24	24.5500	24.5500	24.4500	24.4500	+29.024%	11	259	+411.247%
2026-03-20	21.0300	21.3500	18.9500	18.9500	-11.449%	28	248	+559.631%
2026-03-19	21.4000	21.4500	21.1000	21.4000	+8.190%	44	242	+484.112%
2026-03-18	19.9500	19.9500	19.7800	19.7800	+26.390%	2	219	+531.951%
2026-03-12	15.6500	15.7500	15.6500	15.6500	-14.481%	16	219	+698.722%
2026-03-11	18.3000	18.3000	18.3000	18.3000	+0.274%	14	206	+583.060%
2026-03-10	17.7500	18.6100	17.7500	18.2500	+26.123%	33	192	+584.932%
2026-03-09	14.1500	14.4900	14.1500	14.4700	-0.550%	3	179	+763.856%
2026-03-06	15.1500	15.1500	14.5500	14.5500	-10.296%	5	179	+759.107%
2026-03-05	19.1000	19.1000	16.2200	16.2200	-17.287%	9	180	+670.654%
2026-03-04	19.6100	19.6100	19.6100	19.6100	+6.287%	2	174	+537.430%
2026-03-03	20.1000	20.1000	18.4500	18.4500	-22.544%	6	174	+577.507%
2026-03-02	24.2500	24.2500	23.8200	23.8200	-8.385%	9	176	+424.769%
2026-02-27	26.0000	26.0000	26.0000	26.0000	+0.580%	5	173	+380.769%
2026-02-26	25.5000	25.8500	25.5000	25.8500	-20.216%	3	175	+383.559%
2026-02-25	34.6500	34.6500	32.2000	32.4000	+9.645%	5	176	+285.802%
2026-02-24	29.3500	29.5500	29.3500	29.5500	+6.872%	2	176	+323.012%
2026-02-23	27.6500	27.6500	27.6500	27.6500	-1.426%	2	177	+352.080%
2026-02-20	28.9800	28.9800	28.0500	28.0500	+10.000%	12	175	+345.633%
2026-02-19	25.3100	25.5000	25.3100	25.5000	-8.961%	5	173	+390.196%
2026-02-18	27.6200	28.0100	27.6200	28.0100	+3.741%	20	171	+346.269%
2026-02-17	27.6000	27.6000	27.0000	27.0000	-5.429%	20	171	+362.963%
2026-02-13	28.5500	28.5500	28.5500	28.5500	+6.929%	1	150	+337.828%
2026-02-12	26.7000	26.7000	26.7000	26.7000	+5.743%	4	150	+368.165%
2026-02-11	25.5500	25.5500	25.2500	25.2500	+4.555%	20	146	+395.050%
2026-02-09	24.1500	24.1500	24.1500	24.1500	-3.976%	1	136	+417.598%
2026-02-06	24.2400	25.1500	24.2400	25.1500	+27.990%	16	136	+397.018%
2026-02-04	22.1100	22.1100	19.6500	19.6500	-24.277%	7	130	+536.132%
2026-02-03	26.3000	26.5000	25.9500	25.9500	-8.433%	4	131	+381.696%
2026-02-02	28.4000	29.1500	27.8600	28.3400	-7.687%	35	131	+341.073%
2026-01-29	30.0000	30.7000	30.0000	30.7000	+8.673%	3	131	+307.166%
2026-01-28	28.2500	28.2500	28.2500	28.2500	+9.073%	1	130	+342.478%
2026-01-27	25.9000	25.9000	25.9000	25.9000	+22.170%	7	130	+382.625%
2026-01-26	21.1500	21.2000	21.1500	21.2000	+14.595%	24	123	+489.623%
2026-01-23	18.5000	18.5000	18.5000	18.5000	-17.484%	1	103	+575.676%
2026-01-21	22.4200	22.4200	22.4200	22.4200	+4.037%	1	102	+457.538%
2026-01-20	21.6500	21.7500	21.4000	21.5500	+1.412%	19	101	+480.046%
2026-01-16	21.1500	21.2500	21.0000	21.2500	+6.784%	14	71	+488.235%
2026-01-15	20.2000	20.2000	19.9000	19.9000	+22.840%	9	71	+528.141%
2026-01-14	16.0000	16.2000	16.0000	16.2000	-15.183%	28	71	+671.605%
2026-01-13	19.0500	19.1000	19.0500	19.1000	-6.281%	2	43	+554.450%
2026-01-12	20.3200	20.7500	19.9400	20.3800	+6.146%	28	43	+513.346%
2026-01-09	19.2500	19.3500	19.2000	19.2000	+41.280%	8	18	+551.042%
2026-01-07	13.5900	13.5900	13.5900	13.5900	-12.039%	1	11	+819.794%
2026-01-06	15.4500	15.4500	15.4500	15.4500	0.000%	10	10	+709.061%