Dark

LRCX20260918C300
LRCX Sep 18 2026 300.00 Call (LRCX260918C00300000)
option OPRA

EOD

Jun 29, 2026

132.24+27.879%(+28.83)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	124.0000	132.2400	124.0000	132.2400	+27.879%	8	939	0.000%
2026-06-26	107.2200	107.2200	103.4100	103.4100	-15.015%	6	942	+27.879%
2026-06-25	112.7000	121.6800	105.5500	121.6800	+34.453%	35	939	+8.679%
2026-06-24	100.2000	100.2000	90.5000	90.5000	-8.475%	6	934	+46.122%
2026-06-23	94.2000	98.8800	94.2000	98.8800	-15.052%	326	937	+33.738%
2026-06-22	117.5000	118.4500	116.4000	116.4000	+0.224%	14	943	+13.608%
2026-06-18	119.0000	119.1100	116.1400	116.1400	+21.282%	18	950	+13.863%
2026-06-16	104.0500	110.4500	95.7600	95.7600	-14.751%	15	950	+38.095%
2026-06-15	111.7100	112.3300	110.3200	112.3300	+13.122%	23	952	+17.725%
2026-06-12	89.7500	100.1500	89.7500	99.3000	+9.121%	11	960	+33.172%
2026-06-11	76.3200	91.0000	76.3000	91.0000	+21.333%	17	960	+45.319%
2026-06-10	75.0000	75.0000	75.0000	75.0000	+30.435%	6	958	+76.320%
2026-06-09	71.4500	72.5000	51.7500	57.5000	-9.263%	16	952	+129.983%
2026-06-08	55.5600	63.3700	55.5600	63.3700	+29.406%	2	952	+108.679%
2026-06-05	56.7300	59.9000	48.9700	48.9700	-32.927%	31	951	+170.043%
2026-06-04	66.1300	73.0100	65.6300	73.0100	-2.653%	288	943	+81.126%
2026-06-03	73.1500	75.0000	72.6700	75.0000	+13.636%	5	811	+76.320%
2026-06-02	63.3600	68.6000	63.3600	66.0000	+20.000%	4	810	+100.364%
2026-06-01	52.9500	55.0000	52.8500	55.0000	-3.152%	6	808	+140.436%
2026-05-29	60.0200	60.0200	56.7900	56.7900	-0.734%	6	807	+132.858%
2026-05-28	51.2000	57.8300	51.2000	57.2100	+3.081%	9	806	+131.148%
2026-05-27	62.0000	62.0000	55.5000	55.5000	-7.361%	2	805	+138.270%
2026-05-26	55.0000	59.9100	55.0000	59.9100	+22.641%	24	804	+120.731%
2026-05-22	49.0000	51.1400	48.8000	48.8500	+4.896%	21	807	+170.706%
2026-05-21	43.1300	46.5700	43.1300	46.5700	+13.585%	13	808	+183.960%
2026-05-20	35.8800	42.0200	35.8800	41.0000	+27.607%	26	808	+222.537%
2026-05-19	33.5500	33.5500	26.5500	32.1300	-1.593%	327	627	+311.578%
2026-05-18	35.3500	35.3500	32.6500	32.6500	-14.417%	6	627	+305.023%
2026-05-15	37.5000	38.8500	34.1500	38.1500	-17.904%	29	627	+246.632%
2026-05-14	47.4500	48.2500	45.6500	46.4700	+1.975%	8	618	+184.571%
2026-05-13	42.0000	45.5700	42.0000	45.5700	+11.146%	63	621	+190.191%
2026-05-12	37.6500	41.0000	37.6500	41.0000	-11.255%	18	621	+222.537%
2026-05-11	46.0400	46.2000	45.8000	46.2000	+5.000%	4	621	+186.234%
2026-05-08	41.8000	44.7400	41.8000	44.0000	+13.052%	8	617	+200.545%
2026-05-07	40.3000	40.3000	37.7000	38.9200	-13.338%	64	617	+239.774%
2026-05-06	38.1000	44.9100	38.1000	44.9100	+40.344%	23	678	+194.456%
2026-05-05	29.6500	34.7500	29.5700	32.0000	+37.931%	98	673	+313.250%
2026-05-04	23.2500	23.2500	23.2000	23.2000	-4.723%	2	676	+470.000%
2026-05-01	24.3500	24.3500	24.3500	24.3500	+0.206%	1	675	+443.080%
2026-04-30	22.4000	24.3000	22.4000	24.3000	+16.268%	9	675	+444.198%
2026-04-29	21.8200	21.8200	20.2500	20.9000	-11.253%	3	675	+532.727%
2026-04-28	22.7500	23.7000	20.6900	23.5500	-11.466%	18	677	+461.529%
2026-04-27	26.6000	26.7800	25.4500	26.6000	-11.774%	86	669	+397.143%
2026-04-24	32.2000	32.8500	30.1500	30.1500	+21.328%	21	696	+338.607%
2026-04-23	28.0700	30.7900	24.8500	24.8500	-17.028%	73	694	+432.153%
2026-04-22	28.4500	30.1000	28.0000	29.9500	+9.107%	85	645	+341.536%
2026-04-21	28.9000	28.9000	27.2500	27.4500	-8.500%	17	595	+381.749%
2026-04-20	30.0000	30.0900	29.2800	30.0000	-3.069%	9	595	+340.800%
2026-04-17	31.0000	31.1500	30.8000	30.9500	+7.391%	7	591	+327.270%
2026-04-16	29.7900	29.7900	28.8200	28.8200	-3.451%	4	596	+358.848%
2026-04-15	29.3500	30.0000	29.2500	29.8500	-15.078%	32	595	+343.015%
2026-04-14	34.5000	35.1500	34.0500	35.1500	+9.912%	33	595	+276.216%
2026-04-13	30.0000	31.9800	29.6000	31.9800	+1.847%	23	573	+313.508%
2026-04-10	29.8500	33.0000	29.4500	31.4000	+14.099%	360	566	+321.146%
2026-04-09	26.1500	27.8500	26.1500	27.5200	+23.132%	17	299	+380.523%
2026-04-08	20.6000	23.4800	20.6000	22.3500	+45.603%	43	299	+491.678%
2026-04-07	14.0000	15.3500	14.0000	15.3500	+5.498%	13	306	+761.498%
2026-04-06	14.5500	14.5500	14.5500	14.5500	0.000%	1	299	+808.866%
2026-04-02	14.9500	14.9500	14.5500	14.5500	-8.260%	2	302	+808.866%
2026-04-01	15.8600	15.8600	15.8600	15.8600	+30.000%	2	302	+733.796%
2026-03-31	11.7400	12.3000	11.7400	12.2000	+14.019%	11	300	+983.934%
2026-03-30	14.0000	14.0000	10.7000	10.7000	-18.631%	52	290	+1,135.888%
2026-03-27	13.6000	14.1000	13.1500	13.1500	-7.719%	22	271	+905.627%
2026-03-26	16.0000	16.0000	14.0000	14.2500	-26.735%	23	250	+828.000%
2026-03-25	17.9500	20.3000	17.9500	19.4500	-11.187%	14	265	+579.897%
2026-03-24	20.1000	22.8000	20.1000	21.9000	+12.308%	52	269	+503.836%
2026-03-23	21.1500	21.5500	19.5000	19.5000	+10.169%	9	257	+578.154%
2026-03-20	18.4600	18.4600	17.0000	17.7000	-7.860%	13	261	+647.119%
2026-03-19	17.7000	19.2100	17.7000	19.2100	+13.333%	17	252	+588.391%
2026-03-18	16.9500	16.9500	16.9500	16.9500	+7.346%	3	245	+680.177%
2026-03-17	15.6100	15.7900	15.6100	15.7900	+6.116%	2	244	+737.492%
2026-03-16	14.8700	14.8800	14.8700	14.8800	+4.056%	2	244	+788.710%
2026-03-13	14.4000	14.4000	14.2300	14.3000	+5.302%	34	246	+824.755%
2026-03-12	13.2900	14.3500	13.2900	13.5800	-20.399%	38	246	+873.785%
2026-03-11	16.5000	17.0600	16.5000	17.0600	+13.733%	12	242	+675.147%
2026-03-10	15.9500	16.5000	15.0000	15.0000	+14.242%	6	234	+781.600%
2026-03-09	12.6000	14.0100	12.6000	13.1300	+0.229%	51	233	+907.159%
2026-03-06	13.8000	13.9000	13.1000	13.1000	-7.420%	9	238	+909.466%
2026-03-05	14.6000	14.6000	14.1500	14.1500	-19.373%	2	237	+834.558%
2026-03-04	17.3400	17.6500	17.3400	17.5500	+7.669%	7	238	+653.504%
2026-03-03	17.2800	17.2800	16.3000	16.3000	-23.366%	6	233	+711.288%
2026-03-02	21.4500	21.4500	21.2700	21.2700	-9.296%	4	233	+521.721%
2026-02-27	23.7000	24.0000	23.4500	23.4500	-3.498%	24	233	+463.923%
2026-02-26	22.8000	24.3000	22.8000	24.3000	-15.154%	2	210	+444.198%
2026-02-25	30.8700	32.0000	28.6400	28.6400	+3.394%	11	205	+361.732%
2026-02-24	26.4500	28.2000	26.2000	27.7000	+3.901%	50	205	+377.401%
2026-02-23	26.6700	26.6700	26.6600	26.6600	+6.640%	4	163	+396.024%
2026-02-20	25.3400	25.3400	25.0000	25.0000	+7.759%	6	160	+428.960%
2026-02-19	23.5100	23.7600	22.8500	23.2000	-8.625%	23	160	+470.000%
2026-02-18	25.4500	25.5100	25.3400	25.3900	+1.764%	19	142	+420.835%
2026-02-17	25.0500	25.0500	24.9500	24.9500	-0.439%	19	137	+430.020%
2026-02-12	25.0600	25.0600	25.0600	25.0600	+1.953%	2	127	+427.694%
2026-02-11	24.3000	24.5800	24.3000	24.5800	+21.084%	2	128	+437.998%
2026-02-10	20.0000	20.3000	20.0000	20.3000	-6.062%	4	127	+551.429%
2026-02-09	21.6100	21.6100	21.6100	21.6100	+17.446%	4	129	+511.939%
2026-02-06	18.4000	18.4000	18.4000	18.4000	+11.178%	5	129	+618.696%
2026-02-05	16.5500	16.5500	16.5500	16.5500	-7.283%	1	129	+699.033%
2026-02-04	17.8500	17.8500	17.8500	17.8500	-20.667%	1	128	+640.840%
2026-02-03	23.5000	24.1000	22.0000	22.5000	-12.723%	36	127	+487.733%
2026-02-02	25.7500	27.1000	25.3000	25.7800	+0.821%	40	97	+412.956%
2026-01-30	25.5700	25.5700	25.5700	25.5700	-13.498%	1	98	+417.169%
2026-01-29	30.0000	30.0000	26.4500	29.5600	+13.692%	24	99	+347.361%
2026-01-28	26.0000	26.0000	26.0000	26.0000	+2.970%	1	76	+408.615%
2026-01-27	22.4500	25.7000	22.4500	25.2500	+32.546%	24	75	+423.723%
2026-01-26	19.0500	19.0500	19.0500	19.0500	+7.022%	20	57	+594.173%
2026-01-23	17.9500	17.9500	17.8000	17.8000	-20.571%	6	44	+642.921%
2026-01-21	21.4400	22.4100	21.0000	22.4100	+18.571%	5	44	+490.094%
2026-01-20	19.7000	19.9900	18.9000	18.9000	-1.563%	16	41	+599.683%
2026-01-16	19.5800	19.5800	19.0000	19.2000	+8.169%	21	13	+588.750%
2026-01-15	18.1900	18.1900	17.7500	17.7500	+2.011%	3	13	+645.014%
2026-01-13	16.9000	17.4000	16.9000	17.4000	-1.136%	2	10	+660.000%
2026-01-09	16.4000	17.6000	16.4000	17.6000	0.000%	11	10	+651.364%