Dark

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

EOD

Aug 13, 2026

49.51+19.301%(+8.01)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	47.6300	54.7600	47.6300	49.5100	+19.301%	55	1,105	0.000%
2026-08-12	41.4700	43.5200	40.9000	41.5000	+30.094%	82	1,105	+19.301%
2026-08-11	36.0000	36.1000	31.9000	31.9000	+3.538%	13	1,096	+55.204%
2026-08-10	36.1600	36.1600	30.8100	30.8100	-11.845%	48	1,100	+60.695%
2026-08-07	37.4500	37.5500	34.4500	34.9500	-6.875%	43	1,128	+41.660%
2026-08-06	31.4000	40.2000	31.4000	37.5300	-10.919%	20	1,114	+31.921%
2026-08-05	45.8000	49.0000	39.6000	42.1300	-12.229%	111	1,122	+17.517%
2026-08-04	39.4000	48.0000	39.3100	48.0000	+48.148%	97	1,176	+3.146%
2026-08-03	28.0000	32.6000	23.7500	32.4000	-7.850%	210	1,174	+52.809%
2026-07-31	46.0400	46.0400	34.3100	35.1600	-0.537%	40	1,068	+40.813%
2026-07-30	38.0000	44.4000	32.9600	35.3500	+107.941%	139	1,088	+40.057%
2026-07-29	23.3600	23.4000	16.7700	17.0000	-34.312%	57	1,016	+191.235%
2026-07-28	24.0000	25.8800	21.0500	25.8800	-28.310%	128	987	+91.306%
2026-07-27	38.5000	38.5000	29.8000	36.1000	-14.758%	124	962	+37.147%
2026-07-24	52.6500	52.7100	42.3500	42.3500	-24.104%	34	912	+16.907%
2026-07-23	55.8000	55.8000	55.8000	55.8000	-1.326%	1	905	-11.272%
2026-07-22	55.3000	56.5500	55.3000	56.5500	-6.606%	5	905	-12.449%
2026-07-21	62.6500	62.6500	56.0800	60.5500	+22.003%	8	906	-18.233%
2026-07-20	52.2000	52.2000	49.1900	49.6300	-12.930%	15	900	-0.242%
2026-07-17	45.8300	57.0000	45.8300	57.0000	+0.796%	22	901	-13.140%
2026-07-16	61.5000	61.5000	55.2000	56.5500	-4.798%	4	895	-12.449%
2026-07-15	65.1500	65.1500	59.4000	59.4000	-21.157%	28	896	-16.650%
2026-07-14	78.0000	78.5000	73.6000	75.3400	+15.199%	25	918	-34.285%
2026-07-13	65.4000	65.4000	65.4000	65.4000	-17.320%	1	918	-24.297%
2026-07-10	79.1000	79.1000	79.1000	79.1000	+14.638%	1	919	-37.408%
2026-07-08	67.6500	70.6300	67.6500	69.0000	+7.813%	6	920	-28.246%
2026-07-07	64.0000	64.0000	64.0000	64.0000	-23.353%	1	923	-22.641%
2026-07-06	83.5000	83.5000	83.5000	83.5000	+6.914%	2	924	-40.707%
2026-07-02	103.4000	103.4000	78.1000	78.1000	-27.585%	11	930	-36.607%
2026-07-01	123.0000	123.0000	107.8500	107.8500	-29.060%	2	930	-54.094%
2026-06-30	140.6500	152.1000	140.6500	152.0300	+14.965%	26	930	-67.434%
2026-06-29	124.0000	132.2400	124.0000	132.2400	+27.879%	8	939	-62.560%
2026-06-26	107.2200	107.2200	103.4100	103.4100	-15.015%	6	942	-52.123%
2026-06-25	112.7000	121.6800	105.5500	121.6800	+34.453%	35	939	-59.311%
2026-06-24	100.2000	100.2000	90.5000	90.5000	-8.475%	6	934	-45.293%
2026-06-23	94.2000	98.8800	94.2000	98.8800	-15.052%	326	937	-49.929%
2026-06-22	117.5000	118.4500	116.4000	116.4000	+0.224%	14	943	-57.466%
2026-06-18	119.0000	119.1100	116.1400	116.1400	+21.282%	18	950	-57.370%
2026-06-16	104.0500	110.4500	95.7600	95.7600	-14.751%	15	950	-48.298%
2026-06-15	111.7100	112.3300	110.3200	112.3300	+13.122%	23	952	-55.925%
2026-06-12	89.7500	100.1500	89.7500	99.3000	+9.121%	11	960	-50.141%
2026-06-11	76.3200	91.0000	76.3000	91.0000	+21.333%	17	960	-45.593%
2026-06-10	75.0000	75.0000	75.0000	75.0000	+30.435%	6	958	-33.987%
2026-06-09	71.4500	72.5000	51.7500	57.5000	-9.263%	16	952	-13.896%
2026-06-08	55.5600	63.3700	55.5600	63.3700	+29.406%	2	952	-21.872%
2026-06-05	56.7300	59.9000	48.9700	48.9700	-32.927%	31	951	+1.103%
2026-06-04	66.1300	73.0100	65.6300	73.0100	-2.653%	288	943	-32.187%
2026-06-03	73.1500	75.0000	72.6700	75.0000	+13.636%	5	811	-33.987%
2026-06-02	63.3600	68.6000	63.3600	66.0000	+20.000%	4	810	-24.985%
2026-06-01	52.9500	55.0000	52.8500	55.0000	-3.152%	6	808	-9.982%
2026-05-29	60.0200	60.0200	56.7900	56.7900	-0.734%	6	807	-12.819%
2026-05-28	51.2000	57.8300	51.2000	57.2100	+3.081%	9	806	-13.459%
2026-05-27	62.0000	62.0000	55.5000	55.5000	-7.361%	2	805	-10.793%
2026-05-26	55.0000	59.9100	55.0000	59.9100	+22.641%	24	804	-17.359%
2026-05-22	49.0000	51.1400	48.8000	48.8500	+4.896%	21	807	+1.351%
2026-05-21	43.1300	46.5700	43.1300	46.5700	+13.585%	13	808	+6.313%
2026-05-20	35.8800	42.0200	35.8800	41.0000	+27.607%	26	808	+20.756%
2026-05-19	33.5500	33.5500	26.5500	32.1300	-1.593%	327	627	+54.093%
2026-05-18	35.3500	35.3500	32.6500	32.6500	-14.417%	6	627	+51.639%
2026-05-15	37.5000	38.8500	34.1500	38.1500	-17.904%	29	627	+29.777%
2026-05-14	47.4500	48.2500	45.6500	46.4700	+1.975%	8	618	+6.542%
2026-05-13	42.0000	45.5700	42.0000	45.5700	+11.146%	63	621	+8.646%
2026-05-12	37.6500	41.0000	37.6500	41.0000	-11.255%	18	621	+20.756%
2026-05-11	46.0400	46.2000	45.8000	46.2000	+5.000%	4	621	+7.165%
2026-05-08	41.8000	44.7400	41.8000	44.0000	+13.052%	8	617	+12.523%
2026-05-07	40.3000	40.3000	37.7000	38.9200	-13.338%	64	617	+27.210%
2026-05-06	38.1000	44.9100	38.1000	44.9100	+40.344%	23	678	+10.243%
2026-05-05	29.6500	34.7500	29.5700	32.0000	+37.931%	98	673	+54.719%
2026-05-04	23.2500	23.2500	23.2000	23.2000	-4.723%	2	676	+113.405%
2026-05-01	24.3500	24.3500	24.3500	24.3500	+0.206%	1	675	+103.326%
2026-04-30	22.4000	24.3000	22.4000	24.3000	+16.268%	9	675	+103.745%
2026-04-29	21.8200	21.8200	20.2500	20.9000	-11.253%	3	675	+136.890%
2026-04-28	22.7500	23.7000	20.6900	23.5500	-11.466%	18	677	+110.234%
2026-04-27	26.6000	26.7800	25.4500	26.6000	-11.774%	86	669	+86.128%
2026-04-24	32.2000	32.8500	30.1500	30.1500	+21.328%	21	696	+64.212%
2026-04-23	28.0700	30.7900	24.8500	24.8500	-17.028%	73	694	+99.235%
2026-04-22	28.4500	30.1000	28.0000	29.9500	+9.107%	85	645	+65.309%
2026-04-21	28.9000	28.9000	27.2500	27.4500	-8.500%	17	595	+80.364%
2026-04-20	30.0000	30.0900	29.2800	30.0000	-3.069%	9	595	+65.033%
2026-04-17	31.0000	31.1500	30.8000	30.9500	+7.391%	7	591	+59.968%
2026-04-16	29.7900	29.7900	28.8200	28.8200	-3.451%	4	596	+71.790%
2026-04-15	29.3500	30.0000	29.2500	29.8500	-15.078%	32	595	+65.863%
2026-04-14	34.5000	35.1500	34.0500	35.1500	+9.912%	33	595	+40.853%
2026-04-13	30.0000	31.9800	29.6000	31.9800	+1.847%	23	573	+54.816%
2026-04-10	29.8500	33.0000	29.4500	31.4000	+14.099%	360	566	+57.675%
2026-04-09	26.1500	27.8500	26.1500	27.5200	+23.132%	17	299	+79.906%
2026-04-08	20.6000	23.4800	20.6000	22.3500	+45.603%	43	299	+121.521%
2026-04-07	14.0000	15.3500	14.0000	15.3500	+5.498%	13	306	+222.541%
2026-04-06	14.5500	14.5500	14.5500	14.5500	0.000%	1	299	+240.275%
2026-04-02	14.9500	14.9500	14.5500	14.5500	-8.260%	2	302	+240.275%
2026-04-01	15.8600	15.8600	15.8600	15.8600	+30.000%	2	302	+212.169%
2026-03-31	11.7400	12.3000	11.7400	12.2000	+14.019%	11	300	+305.820%
2026-03-30	14.0000	14.0000	10.7000	10.7000	-18.631%	52	290	+362.710%
2026-03-27	13.6000	14.1000	13.1500	13.1500	-7.719%	22	271	+276.502%
2026-03-26	16.0000	16.0000	14.0000	14.2500	-26.735%	23	250	+247.439%
2026-03-25	17.9500	20.3000	17.9500	19.4500	-11.187%	14	265	+154.550%
2026-03-24	20.1000	22.8000	20.1000	21.9000	+12.308%	52	269	+126.073%
2026-03-23	21.1500	21.5500	19.5000	19.5000	+10.169%	9	257	+153.897%
2026-03-20	18.4600	18.4600	17.0000	17.7000	-7.860%	13	261	+179.718%
2026-03-19	17.7000	19.2100	17.7000	19.2100	+13.333%	17	252	+157.730%
2026-03-18	16.9500	16.9500	16.9500	16.9500	+7.346%	3	245	+192.094%
2026-03-17	15.6100	15.7900	15.6100	15.7900	+6.116%	2	244	+213.553%
2026-03-16	14.8700	14.8800	14.8700	14.8800	+4.056%	2	244	+232.728%
2026-03-13	14.4000	14.4000	14.2300	14.3000	+5.302%	34	246	+246.224%
2026-03-12	13.2900	14.3500	13.2900	13.5800	-20.399%	38	246	+264.580%
2026-03-11	16.5000	17.0600	16.5000	17.0600	+13.733%	12	242	+190.211%
2026-03-10	15.9500	16.5000	15.0000	15.0000	+14.242%	6	234	+230.067%
2026-03-09	12.6000	14.0100	12.6000	13.1300	+0.229%	51	233	+277.075%
2026-03-06	13.8000	13.9000	13.1000	13.1000	-7.420%	9	238	+277.939%
2026-03-05	14.6000	14.6000	14.1500	14.1500	-19.373%	2	237	+249.894%
2026-03-04	17.3400	17.6500	17.3400	17.5500	+7.669%	7	238	+182.108%
2026-03-03	17.2800	17.2800	16.3000	16.3000	-23.366%	6	233	+203.742%
2026-03-02	21.4500	21.4500	21.2700	21.2700	-9.296%	4	233	+132.769%
2026-02-27	23.7000	24.0000	23.4500	23.4500	-3.498%	24	233	+111.130%
2026-02-26	22.8000	24.3000	22.8000	24.3000	-15.154%	2	210	+103.745%
2026-02-25	30.8700	32.0000	28.6400	28.6400	+3.394%	11	205	+72.870%
2026-02-24	26.4500	28.2000	26.2000	27.7000	+3.901%	50	205	+78.736%
2026-02-23	26.6700	26.6700	26.6600	26.6600	+6.640%	4	163	+85.709%
2026-02-20	25.3400	25.3400	25.0000	25.0000	+7.759%	6	160	+98.040%
2026-02-19	23.5100	23.7600	22.8500	23.2000	-8.625%	23	160	+113.405%
2026-02-18	25.4500	25.5100	25.3400	25.3900	+1.764%	19	142	+94.998%
2026-02-17	25.0500	25.0500	24.9500	24.9500	-0.439%	19	137	+98.437%
2026-02-12	25.0600	25.0600	25.0600	25.0600	+1.953%	2	127	+97.566%
2026-02-11	24.3000	24.5800	24.3000	24.5800	+21.084%	2	128	+101.424%
2026-02-10	20.0000	20.3000	20.0000	20.3000	-6.062%	4	127	+143.892%
2026-02-09	21.6100	21.6100	21.6100	21.6100	+17.446%	4	129	+129.107%
2026-02-06	18.4000	18.4000	18.4000	18.4000	+11.178%	5	129	+169.076%
2026-02-05	16.5500	16.5500	16.5500	16.5500	-7.283%	1	129	+199.154%
2026-02-04	17.8500	17.8500	17.8500	17.8500	-20.667%	1	128	+177.367%
2026-02-03	23.5000	24.1000	22.0000	22.5000	-12.723%	36	127	+120.044%
2026-02-02	25.7500	27.1000	25.3000	25.7800	+0.821%	40	97	+92.048%
2026-01-30	25.5700	25.5700	25.5700	25.5700	-13.498%	1	98	+93.625%
2026-01-29	30.0000	30.0000	26.4500	29.5600	+13.692%	24	99	+67.490%
2026-01-28	26.0000	26.0000	26.0000	26.0000	+2.970%	1	76	+90.423%
2026-01-27	22.4500	25.7000	22.4500	25.2500	+32.546%	24	75	+96.079%
2026-01-26	19.0500	19.0500	19.0500	19.0500	+7.022%	20	57	+159.895%
2026-01-23	17.9500	17.9500	17.8000	17.8000	-20.571%	6	44	+178.146%
2026-01-21	21.4400	22.4100	21.0000	22.4100	+18.571%	5	44	+120.928%
2026-01-20	19.7000	19.9900	18.9000	18.9000	-1.563%	16	41	+161.958%
2026-01-16	19.5800	19.5800	19.0000	19.2000	+8.169%	21	13	+157.865%
2026-01-15	18.1900	18.1900	17.7500	17.7500	+2.011%	3	13	+178.930%
2026-01-13	16.9000	17.4000	16.9000	17.4000	-1.136%	2	10	+184.540%
2026-01-09	16.4000	17.6000	16.4000	17.6000	0.000%	11	10	+181.307%