Dark

LRCX20260918C310
LRCX Sep 18 2026 310.00 Call (LRCX260918C00310000)
option OPRA

EOD

Aug 13, 2026

43.50+24.108%(+8.45)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	38.7000	49.0000	37.7000	43.5000	+24.108%	47	1,532	0.000%
2026-08-12	36.7300	37.1500	35.0500	35.0500	+26.993%	33	1,532	+24.108%
2026-08-11	28.5000	31.1500	27.1000	27.6000	+5.505%	24	1,562	+57.609%
2026-08-10	33.0000	33.0000	26.1600	26.1600	-14.677%	107	1,566	+66.284%
2026-08-07	32.5000	32.5000	29.3000	30.6600	+1.188%	155	1,499	+41.879%
2026-08-06	27.4000	35.3600	26.0000	30.3000	-14.576%	132	1,572	+43.564%
2026-08-05	40.1000	43.6000	32.3600	35.4700	-14.116%	186	1,580	+22.639%
2026-08-04	36.3000	41.3000	34.8400	41.3000	+48.029%	50	1,535	+5.327%
2026-08-03	21.0000	27.9000	20.1500	27.9000	-11.569%	99	1,524	+55.914%
2026-07-31	40.4700	40.4700	28.4500	31.5500	+3.783%	962	1,524	+37.876%
2026-07-30	35.8400	38.4500	29.1000	30.4000	+55.897%	81	724	+43.092%
2026-07-29	21.6800	21.6800	16.2500	19.5000	-12.713%	18	698	+123.077%
2026-07-28	18.9000	22.3400	18.8000	22.3400	-20.555%	42	698	+94.718%
2026-07-27	39.7500	39.7500	27.4300	28.1200	-28.082%	24	699	+54.694%
2026-07-24	47.4000	47.4400	39.1000	39.1000	-19.975%	19	710	+11.253%
2026-07-23	53.9000	53.9000	48.8600	48.8600	-4.552%	5	705	-10.970%
2026-07-22	50.9000	51.6000	50.3400	51.1900	-6.758%	78	708	-15.022%
2026-07-21	52.8200	55.0500	52.8200	54.9000	+22.901%	5	671	-20.765%
2026-07-20	52.4000	52.4000	44.4600	44.6700	-7.227%	23	669	-2.619%
2026-07-17	45.7300	52.4000	45.7300	48.1500	-5.588%	90	670	-9.657%
2026-07-16	51.7400	51.7500	51.0000	51.0000	-21.175%	23	618	-14.706%
2026-07-15	59.6500	64.7000	53.7500	64.7000	-6.638%	264	598	-32.767%
2026-07-14	70.4500	70.9400	69.3000	69.3000	+13.607%	4	407	-37.229%
2026-07-13	61.0000	61.0000	61.0000	61.0000	-17.934%	3	406	-28.689%
2026-07-10	72.0000	74.3300	72.0000	74.3300	+31.418%	4	409	-41.477%
2026-07-07	58.9000	61.3000	53.4000	56.5600	-30.302%	16	405	-23.091%
2026-07-06	81.1500	81.1500	81.1500	81.1500	+5.940%	1	394	-46.396%
2026-07-02	78.1500	78.1500	75.0000	76.6000	-27.228%	7	396	-43.211%
2026-07-01	113.5600	113.5600	105.2600	105.2600	-25.638%	3	396	-58.674%
2026-06-30	125.3000	141.5500	125.3000	141.5500	+47.617%	2	396	-69.269%
2026-06-26	96.3500	96.3500	95.8900	95.8900	-8.239%	2	398	-54.636%
2026-06-25	101.6300	104.5000	98.2100	104.5000	+18.213%	3	396	-58.373%
2026-06-24	88.4000	88.4000	88.4000	88.4000	-0.897%	23	395	-50.792%
2026-06-23	86.9300	89.2000	86.9300	89.2000	-19.971%	2	396	-51.233%
2026-06-22	109.4000	111.4600	109.1100	111.4600	-2.527%	6	394	-60.973%
2026-06-18	114.3500	114.3500	114.3500	114.3500	+20.877%	3	393	-61.959%
2026-06-17	106.0000	106.0000	94.6000	94.6000	-3.450%	3	393	-54.017%
2026-06-16	105.0000	105.0000	97.9800	97.9800	-2.990%	4	393	-55.603%
2026-06-15	101.0000	101.0000	101.0000	101.0000	+9.830%	15	395	-56.931%
2026-06-12	92.4000	92.4500	91.9600	91.9600	+7.808%	18	395	-52.697%
2026-06-11	85.3000	85.3000	85.3000	85.3000	+45.987%	1	385	-49.004%
2026-06-10	58.4300	58.4300	58.4300	58.4300	+2.329%	1	385	-25.552%
2026-06-09	57.5100	57.5100	50.9100	57.1000	-1.126%	4	385	-23.818%
2026-06-08	57.7000	57.7500	57.7000	57.7500	+26.923%	6	384	-24.675%
2026-06-05	47.6600	47.9000	45.5000	45.5000	-32.752%	39	384	-4.396%
2026-06-04	59.0100	67.6600	59.0100	67.6600	-2.225%	2	357	-35.708%
2026-06-03	66.0700	69.2000	66.0700	69.2000	+17.627%	6	357	-37.139%
2026-06-02	58.8300	58.8300	58.8300	58.8300	+15.217%	1	357	-26.058%
2026-06-01	46.8500	52.1700	46.8500	51.0600	-1.618%	17	357	-14.806%
2026-05-29	54.4300	54.4300	51.9000	51.9000	-1.927%	5	350	-16.185%
2026-05-28	51.5100	52.9200	51.5100	52.9200	-2.271%	3	349	-17.800%
2026-05-26	46.7500	54.1500	46.7500	54.1500	+22.901%	42	350	-19.668%
2026-05-22	46.0700	46.1000	44.0000	44.0600	+9.140%	10	363	-1.271%
2026-05-21	40.3700	40.3700	40.3700	40.3700	+6.686%	1	367	+7.753%
2026-05-20	35.7000	38.4200	35.7000	37.8400	+31.389%	13	367	+14.958%
2026-05-19	24.8000	28.9600	24.8000	28.8000	-1.370%	50	366	+51.042%
2026-05-18	31.1000	31.1000	29.2000	29.2000	-15.239%	3	366	+48.973%
2026-05-15	33.4500	34.9300	33.4500	34.4500	-20.347%	15	366	+26.270%
2026-05-14	43.1500	43.3200	42.2800	43.2500	+4.343%	14	367	+0.578%
2026-05-13	41.4500	41.4500	41.4500	41.4500	+24.962%	1	362	+4.946%
2026-05-12	33.1700	33.1700	33.1700	33.1700	-18.501%	1	362	+31.143%
2026-05-11	41.2000	41.7700	40.7000	40.7000	+2.908%	32	362	+6.880%
2026-05-08	38.8500	39.5500	37.9300	39.5500	+4.079%	40	361	+9.987%
2026-05-07	37.9000	38.0000	37.9000	38.0000	-3.749%	8	350	+14.474%
2026-05-06	39.2800	39.5500	39.2800	39.4800	+32.706%	19	358	+10.182%
2026-05-05	26.9500	31.4000	26.9500	29.7500	+36.156%	31	344	+46.218%
2026-05-04	21.0000	22.2000	21.0000	21.8500	+3.800%	57	333	+99.085%
2026-05-01	21.0500	21.0500	21.0500	21.0500	-1.174%	1	293	+106.651%
2026-04-30	19.3000	21.3000	19.3000	21.3000	+8.342%	10	293	+104.225%
2026-04-29	19.6600	19.6600	19.6600	19.6600	-5.116%	3	299	+121.261%
2026-04-28	17.8000	20.8100	17.8000	20.7200	-9.163%	14	298	+109.942%
2026-04-27	22.4200	22.8100	22.4200	22.8100	-15.519%	40	308	+90.706%
2026-04-24	30.0000	30.0000	27.0000	27.0000	+22.172%	10	313	+61.111%
2026-04-23	27.0000	27.0000	22.1000	22.1000	-16.980%	63	315	+96.833%
2026-04-22	25.2000	26.8000	25.1000	26.6200	+10.640%	22	290	+63.411%
2026-04-21	24.2500	25.8200	24.0600	24.0600	-7.639%	8	295	+80.798%
2026-04-20	26.8500	26.9000	26.0000	26.0500	-4.579%	11	293	+66.987%
2026-04-17	27.5000	28.0000	27.3000	27.3000	-0.365%	53	296	+59.341%
2026-04-16	27.4500	27.5000	27.4000	27.4000	+3.709%	5	279	+58.759%
2026-04-15	26.3000	26.8000	26.3000	26.4200	-9.521%	24	276	+64.648%
2026-04-13	27.2500	29.2000	26.6500	29.2000	+4.286%	57	296	+48.973%
2026-04-10	28.5000	28.5000	28.0000	28.0000	+13.360%	4	312	+55.357%
2026-04-09	22.8000	24.7000	22.5500	24.7000	+24.747%	110	315	+76.113%
2026-04-08	20.3500	20.3500	19.8000	19.8000	+65.000%	20	313	+119.697%
2026-04-07	12.1000	12.1000	12.0000	12.0000	-2.041%	5	300	+262.500%
2026-04-06	12.2000	12.2500	12.2000	12.2500	-3.162%	59	299	+255.102%
2026-04-02	11.3000	13.3500	11.3000	12.6500	-7.664%	40	267	+243.874%
2026-04-01	13.7000	13.7000	13.7000	13.7000	+29.245%	5	267	+217.518%
2026-03-31	10.2200	10.6000	10.1000	10.6000	+17.778%	11	262	+310.377%
2026-03-30	9.5000	9.5000	8.9000	9.0000	-27.419%	50	251	+383.333%
2026-03-27	12.2000	12.4000	12.0900	12.4000	-36.735%	7	226	+250.806%
2026-03-24	19.6000	19.6000	19.6000	19.6000	+2.350%	1	221	+121.939%
2026-03-23	18.8000	19.1500	18.8000	19.1500	+25.987%	3	220	+127.154%
2026-03-20	15.6000	16.3500	15.2000	15.2000	-10.324%	13	219	+186.184%
2026-03-19	15.8000	16.9500	15.7000	16.9500	+18.283%	17	226	+156.637%
2026-03-17	13.8000	14.3300	13.8000	14.3300	+9.389%	4	215	+203.559%
2026-03-16	13.1000	13.2000	12.7900	13.1000	+2.344%	51	216	+232.061%
2026-03-12	12.8000	12.8000	12.8000	12.8000	-13.514%	17	184	+239.844%
2026-03-11	14.7100	14.8000	14.7100	14.8000	+2.992%	3	184	+193.919%
2026-03-10	14.3700	14.3700	14.3700	14.3700	+30.636%	10	183	+202.714%
2026-03-09	11.0000	11.0000	11.0000	11.0000	-4.181%	1	183	+295.455%
2026-03-06	11.4800	11.4800	11.4800	11.4800	-17.112%	3	183	+278.920%
2026-03-05	14.9000	14.9000	13.8500	13.8500	-5.137%	20	183	+214.079%
2026-03-03	15.3000	15.5000	14.4500	14.6000	-23.158%	7	182	+197.945%
2026-03-02	19.0000	19.0000	19.0000	19.0000	-8.213%	1	179	+128.947%
2026-02-27	21.1000	21.1000	20.7000	20.7000	+0.485%	24	178	+110.145%
2026-02-26	20.6000	20.6000	20.6000	20.6000	-23.277%	1	178	+111.165%
2026-02-25	26.6000	26.8500	26.6000	26.8500	+13.053%	4	178	+62.011%
2026-02-20	23.2500	23.7500	23.2500	23.7500	+6.598%	23	178	+83.158%
2026-02-17	22.2800	22.2800	22.2800	22.2800	+13.673%	7	175	+95.242%
2026-02-10	19.6000	19.6000	19.6000	19.6000	+4.255%	1	175	+121.939%
2026-02-06	18.8000	18.8000	18.8000	18.8000	+27.458%	2	176	+131.383%
2026-02-05	15.1000	15.1000	14.7500	14.7500	-35.477%	2	176	+194.915%
2026-02-02	23.7500	24.2500	22.8500	22.8600	-8.082%	29	175	+90.289%
2026-01-30	25.4700	25.4700	24.8700	24.8700	-0.321%	3	175	+74.910%
2026-01-29	24.9500	24.9500	24.9500	24.9500	+3.829%	1	175	+74.349%
2026-01-28	24.0300	24.0300	24.0300	24.0300	+5.626%	1	175	+81.024%
2026-01-27	20.3000	23.1500	20.3000	22.7500	+31.884%	34	176	+91.209%
2026-01-26	17.2000	17.2500	17.2000	17.2500	+0.583%	90	156	+152.174%
2026-01-23	17.1500	17.1500	17.1500	17.1500	-1.606%	1	67	+153.644%
2026-01-22	17.4300	17.4300	17.4300	17.4300	-4.231%	1	66	+149.570%
2026-01-21	18.2000	18.2000	18.2000	18.2000	+4.598%	1	66	+139.011%
2026-01-16	17.3500	17.4000	17.2500	17.4000	0.000%	66	0	+150.000%