Dark

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

EOD

Aug 13, 2026

56.47+15.883%(+7.74)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	57.3000	63.0300	56.4700	56.4700	+15.883%	14	685	0.000%
2026-08-12	48.9000	50.2500	48.5500	48.7300	+26.244%	48	685	+15.883%
2026-08-11	38.6000	38.6000	38.6000	38.6000	+2.796%	8	678	+46.295%
2026-08-10	37.6400	37.6400	37.3500	37.5500	-5.416%	23	686	+50.386%
2026-08-07	40.8000	40.8000	39.5500	39.7000	-4.106%	4	685	+42.242%
2026-08-06	36.7500	44.1000	36.7500	41.4000	-7.898%	19	687	+36.401%
2026-08-05	53.1500	54.7500	44.9500	44.9500	-13.174%	35	701	+25.628%
2026-08-04	44.8400	51.8200	44.7000	51.7700	+41.063%	42	699	+9.079%
2026-08-03	29.9200	36.7000	29.9200	36.7000	-28.766%	37	700	+53.869%
2026-07-31	51.5200	51.5200	51.5200	51.5200	+26.058%	1	695	+9.608%
2026-07-30	41.6800	41.6800	38.0500	40.8700	+94.619%	24	656	+38.170%
2026-07-29	26.0300	26.0300	19.5000	21.0000	-25.000%	20	652	+168.905%
2026-07-28	30.0500	30.0500	24.1500	28.0000	-21.127%	199	640	+101.679%
2026-07-27	39.7100	39.7100	33.5600	35.5000	-26.804%	44	541	+59.070%
2026-07-24	56.6300	56.6300	48.0000	48.5000	-18.487%	9	517	+16.433%
2026-07-23	59.5000	59.5000	59.5000	59.5000	-4.187%	1	518	-5.092%
2026-07-22	61.6500	62.7000	61.6500	62.1000	+12.195%	14	518	-9.066%
2026-07-20	55.0000	56.3000	55.0000	55.3500	-10.726%	7	510	+2.023%
2026-07-17	62.0500	62.0500	62.0000	62.0000	+0.470%	12	508	-8.919%
2026-07-16	61.7100	61.7100	61.7100	61.7100	-32.336%	1	500	-8.491%
2026-07-06	91.1000	91.2000	91.1000	91.2000	+0.773%	2	500	-38.081%
2026-07-02	111.0000	111.0600	90.5000	90.5000	-42.956%	31	502	-37.602%
2026-06-30	159.1500	159.1500	158.6500	158.6500	+26.920%	9	502	-64.406%
2026-06-29	125.0000	125.0000	125.0000	125.0000	+13.636%	1	506	-54.824%
2026-06-26	110.0000	110.0000	110.0000	110.0000	+6.496%	1	506	-48.664%
2026-06-23	103.6400	103.6400	103.2900	103.2900	-16.065%	2	505	-45.329%
2026-06-22	123.0600	123.0600	123.0600	123.0600	-1.780%	2	505	-54.112%
2026-06-18	125.2900	125.2900	125.2900	125.2900	+12.167%	1	505	-54.929%
2026-06-16	111.7000	111.7000	111.7000	111.7000	+10.913%	1	505	-49.445%
2026-06-12	100.7100	100.7100	100.7100	100.7100	+1.686%	1	506	-43.928%
2026-06-11	87.6000	99.0400	82.7700	99.0400	+44.268%	257	507	-42.983%
2026-06-10	70.2100	71.3500	68.6500	68.6500	+1.704%	4	708	-17.742%
2026-06-09	76.9800	84.4000	67.2100	67.5000	-4.930%	12	710	-16.341%
2026-06-08	66.7000	71.0000	66.7000	71.0000	+29.823%	206	712	-20.465%
2026-06-05	61.6600	63.1100	53.7200	54.6900	-27.735%	12	713	+3.255%
2026-06-04	70.9500	75.6800	70.9500	75.6800	-7.741%	3	710	-25.383%
2026-06-03	82.0300	82.0300	82.0300	82.0300	+13.931%	3	711	-31.159%
2026-06-02	72.0000	72.0000	72.0000	72.0000	+16.429%	3	714	-21.569%
2026-06-01	59.7100	61.8400	59.7100	61.8400	-0.579%	5	714	-8.684%
2026-05-29	64.6000	64.6000	62.2000	62.2000	+3.100%	2	715	-9.212%
2026-05-27	69.5000	69.5000	60.3300	60.3300	-7.384%	9	713	-6.398%
2026-05-26	62.0500	65.1400	61.3000	65.1400	+17.475%	7	711	-13.310%
2026-05-22	53.0800	56.0000	53.0800	55.4500	+8.513%	6	711	+1.839%
2026-05-21	49.6200	51.1000	49.6200	51.1000	+15.350%	5	710	+10.509%
2026-05-20	39.8500	44.3000	39.8500	44.3000	+25.817%	3	710	+27.472%
2026-05-19	36.2000	36.2000	29.9100	35.2100	-5.906%	5	709	+60.381%
2026-05-18	41.8100	41.8100	35.4100	37.4200	-11.432%	9	709	+50.909%
2026-05-15	41.6500	42.2500	41.6500	42.2500	-17.722%	3	709	+33.657%
2026-05-14	49.0000	51.3500	49.0000	51.3500	+11.147%	5	706	+9.971%
2026-05-13	46.2000	46.2000	46.2000	46.2000	+15.068%	1	700	+22.229%
2026-05-12	42.6000	43.1000	40.1500	40.1500	-19.620%	83	700	+40.648%
2026-05-11	49.7000	49.9500	49.5500	49.9500	+3.523%	4	700	+13.053%
2026-05-08	46.7000	49.5000	46.3500	48.2500	+12.209%	13	753	+17.036%
2026-05-07	46.7000	46.7000	41.9300	43.0000	-11.340%	4	748	+31.326%
2026-05-06	43.0000	50.0000	43.0000	48.5000	+30.728%	41	746	+16.433%
2026-05-05	31.8800	38.8000	31.8800	37.1000	+40.797%	6	765	+52.210%
2026-05-04	28.0600	28.0600	26.3500	26.3500	-4.182%	9	767	+114.307%
2026-05-01	27.4200	27.5000	27.1000	27.5000	-1.079%	4	760	+105.345%
2026-04-30	25.1000	28.2000	25.1000	27.8000	+24.107%	4	760	+103.129%
2026-04-29	24.5000	25.3500	22.4000	22.4000	-14.667%	3	757	+152.098%
2026-04-28	24.8900	26.6000	22.8500	26.2500	-9.170%	67	758	+115.124%
2026-04-27	29.7500	29.7500	28.6000	28.9000	-19.454%	4	754	+95.398%
2026-04-24	35.6000	36.9500	34.3500	35.8800	+30.473%	570	751	+57.386%
2026-04-23	29.8500	29.8500	27.5000	27.5000	-17.910%	3	364	+105.345%
2026-04-22	30.5700	33.5000	30.5700	33.5000	+8.309%	25	362	+68.567%
2026-04-21	32.0000	32.1900	30.9300	30.9300	-4.684%	14	354	+82.574%
2026-04-20	33.4500	33.4500	32.4500	32.4500	-6.078%	5	354	+74.022%
2026-04-17	33.2200	34.6000	33.2200	34.5500	+6.471%	16	355	+63.444%
2026-04-16	32.8000	33.5000	32.4500	32.4500	+2.918%	13	361	+74.022%
2026-04-15	32.7000	32.8000	31.5300	31.5300	-16.587%	16	359	+79.099%
2026-04-14	35.9800	39.0800	35.9800	37.8000	+5.146%	26	352	+49.392%
2026-04-13	32.6500	35.9500	32.6500	35.9500	+3.752%	66	336	+57.079%
2026-04-10	35.5700	35.5700	34.6000	34.6500	+37.883%	81	327	+62.973%
2026-04-08	26.4500	26.4500	25.1300	25.1300	+48.698%	10	325	+124.712%
2026-04-07	16.2100	16.9000	16.1100	16.9000	+4.000%	81	321	+234.142%
2026-04-02	16.8000	17.0000	16.2500	16.2500	-11.924%	19	259	+247.508%
2026-04-01	16.4000	18.4500	16.4000	18.4500	+46.429%	43	259	+206.070%
2026-03-31	12.6500	12.6500	12.5000	12.6000	+12.701%	5	273	+348.175%
2026-03-30	12.9500	12.9500	11.1800	11.1800	-24.966%	40	268	+405.098%
2026-03-27	15.4500	15.4500	14.8500	14.9000	-5.934%	8	262	+278.993%
2026-03-26	18.6500	18.6500	15.8400	15.8400	-28.000%	19	254	+256.503%
2026-03-25	21.0500	22.0000	21.0500	22.0000	-10.020%	2	260	+156.682%
2026-03-24	24.5500	24.5500	24.4500	24.4500	+29.024%	11	259	+130.961%
2026-03-20	21.0300	21.3500	18.9500	18.9500	-11.449%	28	248	+197.995%
2026-03-19	21.4000	21.4500	21.1000	21.4000	+8.190%	44	242	+163.879%
2026-03-18	19.9500	19.9500	19.7800	19.7800	+26.390%	2	219	+185.490%
2026-03-12	15.6500	15.7500	15.6500	15.6500	-14.481%	16	219	+260.831%
2026-03-11	18.3000	18.3000	18.3000	18.3000	+0.274%	14	206	+208.579%
2026-03-10	17.7500	18.6100	17.7500	18.2500	+26.123%	33	192	+209.425%
2026-03-09	14.1500	14.4900	14.1500	14.4700	-0.550%	3	179	+290.256%
2026-03-06	15.1500	15.1500	14.5500	14.5500	-10.296%	5	179	+288.110%
2026-03-05	19.1000	19.1000	16.2200	16.2200	-17.287%	9	180	+248.150%
2026-03-04	19.6100	19.6100	19.6100	19.6100	+6.287%	2	174	+187.965%
2026-03-03	20.1000	20.1000	18.4500	18.4500	-22.544%	6	174	+206.070%
2026-03-02	24.2500	24.2500	23.8200	23.8200	-8.385%	9	176	+137.070%
2026-02-27	26.0000	26.0000	26.0000	26.0000	+0.580%	5	173	+117.192%
2026-02-26	25.5000	25.8500	25.5000	25.8500	-20.216%	3	175	+118.453%
2026-02-25	34.6500	34.6500	32.2000	32.4000	+9.645%	5	176	+74.290%
2026-02-24	29.3500	29.5500	29.3500	29.5500	+6.872%	2	176	+91.100%
2026-02-23	27.6500	27.6500	27.6500	27.6500	-1.426%	2	177	+104.231%
2026-02-20	28.9800	28.9800	28.0500	28.0500	+10.000%	12	175	+101.319%
2026-02-19	25.3100	25.5000	25.3100	25.5000	-8.961%	5	173	+121.451%
2026-02-18	27.6200	28.0100	27.6200	28.0100	+3.741%	20	171	+101.607%
2026-02-17	27.6000	27.6000	27.0000	27.0000	-5.429%	20	171	+109.148%
2026-02-13	28.5500	28.5500	28.5500	28.5500	+6.929%	1	150	+97.793%
2026-02-12	26.7000	26.7000	26.7000	26.7000	+5.743%	4	150	+111.498%
2026-02-11	25.5500	25.5500	25.2500	25.2500	+4.555%	20	146	+123.644%
2026-02-09	24.1500	24.1500	24.1500	24.1500	-3.976%	1	136	+133.830%
2026-02-06	24.2400	25.1500	24.2400	25.1500	+27.990%	16	136	+124.533%
2026-02-04	22.1100	22.1100	19.6500	19.6500	-24.277%	7	130	+187.379%
2026-02-03	26.3000	26.5000	25.9500	25.9500	-8.433%	4	131	+117.611%
2026-02-02	28.4000	29.1500	27.8600	28.3400	-7.687%	35	131	+99.259%
2026-01-29	30.0000	30.7000	30.0000	30.7000	+8.673%	3	131	+83.941%
2026-01-28	28.2500	28.2500	28.2500	28.2500	+9.073%	1	130	+99.894%
2026-01-27	25.9000	25.9000	25.9000	25.9000	+22.170%	7	130	+118.031%
2026-01-26	21.1500	21.2000	21.1500	21.2000	+14.595%	24	123	+166.368%
2026-01-23	18.5000	18.5000	18.5000	18.5000	-17.484%	1	103	+205.243%
2026-01-21	22.4200	22.4200	22.4200	22.4200	+4.037%	1	102	+151.873%
2026-01-20	21.6500	21.7500	21.4000	21.5500	+1.412%	19	101	+162.042%
2026-01-16	21.1500	21.2500	21.0000	21.2500	+6.784%	14	71	+165.741%
2026-01-15	20.2000	20.2000	19.9000	19.9000	+22.840%	9	71	+183.769%
2026-01-14	16.0000	16.2000	16.0000	16.2000	-15.183%	28	71	+248.580%
2026-01-13	19.0500	19.1000	19.0500	19.1000	-6.281%	2	43	+195.654%
2026-01-12	20.3200	20.7500	19.9400	20.3800	+6.146%	28	43	+177.085%
2026-01-09	19.2500	19.3500	19.2000	19.2000	+41.280%	8	18	+194.115%
2026-01-07	13.5900	13.5900	13.5900	13.5900	-12.039%	1	11	+315.526%
2026-01-06	15.4500	15.4500	15.4500	15.4500	0.000%	10	10	+265.502%