Dark

LRCX20260918C320
LRCX Sep 18 2026 320.00 Call (LRCX260918C00320000)
option OPRA

EOD

Jun 29, 2026

116.19+23.778%(+22.32)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	115.5000	116.1900	115.5000	116.1900	+23.778%	5	613	0.000%
2026-06-26	95.2800	95.2800	93.8700	93.8700	+1.262%	4	615	+23.778%
2026-06-25	92.7000	92.7000	92.7000	92.7000	+9.174%	3	619	+25.340%
2026-06-23	82.5200	84.9100	82.5200	84.9100	-18.746%	2	616	+36.839%
2026-06-22	103.8200	104.5000	103.8200	104.5000	+0.336%	5	618	+11.187%
2026-06-18	104.1500	104.1500	104.1500	104.1500	+12.887%	5	619	+11.560%
2026-06-17	99.4300	99.4300	92.2600	92.2600	+9.093%	11	619	+25.938%
2026-06-16	84.5700	84.5700	84.5700	84.5700	-14.221%	7	619	+37.389%
2026-06-15	99.8000	99.8000	97.9100	98.5900	+23.007%	66	619	+17.852%
2026-06-12	80.3000	80.3000	80.1500	80.1500	-1.354%	2	628	+44.966%
2026-06-11	63.8100	81.2500	63.2300	81.2500	+42.920%	9	628	+43.003%
2026-06-10	56.8500	56.8500	56.8500	56.8500	+18.438%	1	629	+104.380%
2026-06-09	56.1500	56.1500	45.6300	48.0000	-12.168%	13	627	+142.063%
2026-06-08	48.7300	54.6500	47.8500	54.6500	+33.717%	5	616	+112.608%
2026-06-05	48.2700	48.2700	40.8700	40.8700	-30.256%	5	618	+184.292%
2026-06-04	56.7900	58.6000	56.7900	58.6000	-8.150%	5	617	+98.276%
2026-06-03	63.1500	63.8000	61.0000	63.8000	+11.053%	26	612	+82.116%
2026-06-02	53.0000	57.8000	53.0000	57.4500	+19.762%	42	604	+102.245%
2026-06-01	44.1500	47.9700	44.0000	47.9700	-2.993%	10	590	+142.214%
2026-05-29	49.8100	49.8100	47.6500	49.4500	+3.021%	10	583	+134.965%
2026-05-28	44.4000	48.9500	44.4000	48.0000	+1.803%	8	574	+142.063%
2026-05-27	52.1500	52.1500	46.5600	47.1500	-7.185%	24	572	+146.426%
2026-05-26	43.0700	50.9500	43.0700	50.8000	+22.705%	21	565	+128.720%
2026-05-22	39.8000	41.6200	39.8000	41.4000	+9.669%	33	559	+180.652%
2026-05-21	36.9500	37.7500	36.9500	37.7500	+8.790%	61	571	+207.788%
2026-05-20	31.9400	34.7000	31.7300	34.7000	+39.469%	61	571	+234.841%
2026-05-19	21.6500	25.7100	21.6500	24.8800	-8.731%	5	499	+367.002%
2026-05-18	27.2600	27.2600	27.2600	27.2600	-13.046%	1	499	+326.229%
2026-05-15	31.3500	31.3500	31.0500	31.3500	-17.391%	14	499	+270.622%
2026-05-14	37.9500	37.9500	37.9500	37.9500	+1.092%	1	505	+206.166%
2026-05-13	34.9000	37.5400	34.9000	37.5400	+25.342%	35	520	+209.510%
2026-05-12	31.7500	31.7500	29.9500	29.9500	-20.997%	2	520	+287.947%
2026-05-11	37.8400	38.1900	36.1500	37.9100	+9.503%	23	520	+206.489%
2026-05-08	34.3500	34.6200	34.3500	34.6200	+8.019%	16	535	+235.615%
2026-05-07	33.2700	33.2700	32.0500	32.0500	-11.415%	10	535	+262.527%
2026-05-06	35.5000	36.6500	35.5000	36.1800	+35.760%	37	540	+221.144%
2026-05-05	25.9500	27.5200	25.9500	26.6500	+44.054%	19	518	+335.985%
2026-05-04	18.1500	18.5000	18.1500	18.5000	-3.344%	14	511	+528.054%
2026-05-01	19.1400	19.1400	19.1400	19.1400	+0.209%	1	502	+507.053%
2026-04-30	17.5500	19.1000	17.5000	19.1000	+9.770%	5	502	+508.325%
2026-04-29	17.4000	17.4000	17.4000	17.4000	-15.942%	2	502	+567.759%
2026-04-27	20.5700	20.7000	20.5700	20.7000	-12.952%	4	504	+461.304%
2026-04-24	26.2200	26.2200	23.7800	23.7800	+21.018%	9	504	+388.604%
2026-04-23	21.5500	21.5500	19.6500	19.6500	-17.368%	8	504	+491.298%
2026-04-22	22.2800	23.7800	22.2800	23.7800	+0.380%	38	505	+388.604%
2026-04-20	23.3800	24.1500	23.3000	23.6900	-5.240%	14	514	+390.460%
2026-04-17	24.7200	25.1000	24.6500	25.0000	+6.838%	21	517	+364.760%
2026-04-16	23.8400	23.8400	23.4000	23.4000	+0.343%	213	508	+396.538%
2026-04-15	23.9000	24.1000	22.3000	23.3200	-17.451%	77	502	+398.242%
2026-04-14	27.7500	28.3000	27.7000	28.2500	+12.550%	26	477	+311.292%
2026-04-13	24.5000	25.3000	23.4500	25.1000	-2.901%	122	476	+362.908%
2026-04-10	24.9000	26.4500	24.9000	25.8500	+16.968%	27	416	+349.478%
2026-04-09	21.2500	22.4700	20.4000	22.1000	+28.116%	192	412	+425.747%
2026-04-08	18.0000	18.4000	17.2500	17.2500	+48.707%	17	358	+573.565%
2026-04-07	11.6000	11.6000	11.6000	11.6000	+4.505%	4	350	+901.638%
2026-04-06	10.8500	11.1000	10.7500	11.1000	-2.203%	28	346	+946.757%
2026-04-02	10.8000	11.7500	10.8000	11.3500	-7.347%	8	344	+923.700%
2026-04-01	12.1000	12.2500	11.9300	12.2500	+34.615%	23	344	+848.490%
2026-03-31	8.7500	9.4500	8.7500	9.1000	+18.954%	7	344	+1,176.813%
2026-03-30	8.3500	8.7500	7.6500	7.6500	-30.137%	25	344	+1,418.824%
2026-03-27	11.1300	11.1300	10.9000	10.9500	+2.241%	4	342	+961.096%
2026-03-26	11.0500	11.0500	10.7100	10.7100	-37.985%	13	341	+984.874%
2026-03-24	14.6500	17.6500	14.6500	17.2700	+13.993%	23	346	+572.785%
2026-03-23	16.6500	16.9000	15.0000	15.1500	+9.229%	33	338	+666.931%
2026-03-20	14.1500	15.2500	13.4600	13.8700	-5.000%	281	338	+737.707%
2026-03-19	13.8500	14.6000	13.8500	14.6000	+13.796%	14	184	+695.822%
2026-03-17	13.1000	13.1000	12.3000	12.8300	+9.191%	23	170	+805.612%
2026-03-16	11.7500	11.7500	11.7500	11.7500	+1.293%	1	164	+888.851%
2026-03-13	11.7900	11.7900	11.6000	11.6000	+3.571%	12	163	+901.638%
2026-03-12	11.1000	11.2000	11.1000	11.2000	-13.846%	10	151	+937.411%
2026-03-11	13.1100	13.2500	13.0000	13.0000	+0.541%	16	150	+793.769%
2026-03-10	11.2000	13.0500	11.2000	12.9300	+22.327%	34	143	+798.608%
2026-03-09	10.3100	10.7900	10.2600	10.5700	-7.281%	84	126	+999.243%
2026-03-06	11.4000	11.4000	11.4000	11.4000	+1.064%	1	122	+919.211%
2026-03-05	11.3500	11.3500	11.2800	11.2800	-18.083%	5	122	+930.053%
2026-03-04	14.2500	14.3500	13.7700	13.7700	+6.332%	9	125	+743.791%
2026-03-03	13.7500	13.7500	12.8000	12.9500	-23.237%	7	123	+797.220%
2026-03-02	17.1000	17.4000	16.8700	16.8700	-13.265%	24	119	+588.737%
2026-02-27	19.4000	19.4500	19.3000	19.4500	+2.046%	6	116	+497.378%
2026-02-26	21.7000	21.8500	18.0000	19.0600	-14.529%	4	110	+509.601%
2026-02-24	22.3000	22.3000	22.3000	22.3000	+3.002%	3	110	+421.031%
2026-02-20	22.0000	22.0000	20.7500	21.6500	+12.468%	10	110	+436.674%
2026-02-19	19.5000	19.5000	18.6500	19.2500	-15.570%	7	103	+503.584%
2026-02-18	22.8000	22.8000	22.8000	22.8000	+4.348%	1	100	+409.605%
2026-02-13	21.3500	21.8500	21.3500	21.8500	+7.901%	6	94	+431.762%
2026-02-12	20.2500	20.2500	20.2500	20.2500	-0.246%	1	94	+473.778%
2026-02-11	19.7500	20.3000	19.7500	20.3000	+8.731%	5	93	+472.365%
2026-02-06	18.0000	18.6700	18.0000	18.6700	+38.296%	5	93	+522.335%
2026-02-04	13.6000	13.6000	13.5000	13.5000	-32.500%	3	94	+760.667%
2026-02-03	22.8000	22.8000	20.0000	20.0000	-10.314%	2	94	+480.950%
2026-02-02	22.2500	22.3000	22.2500	22.3000	+4.206%	2	94	+421.031%
2026-01-30	21.5300	21.5300	21.4000	21.4000	-13.255%	9	95	+442.944%
2026-01-29	24.6700	24.6700	24.6700	24.6700	+11.933%	1	95	+370.977%
2026-01-28	22.0500	22.0500	22.0400	22.0400	+9.109%	2	95	+427.178%
2026-01-27	19.2500	20.7500	19.2500	20.2000	+30.323%	60	93	+475.198%
2026-01-26	15.1000	15.8000	15.1000	15.5000	+1.307%	21	65	+649.613%
2026-01-20	15.2000	15.3000	15.2000	15.3000	-3.165%	3	51	+659.412%
2026-01-16	15.7500	15.8000	15.5500	15.8000	+6.040%	48	4	+635.380%
2026-01-15	14.2000	14.9000	14.1000	14.9000	+4.415%	3	4	+679.799%
2026-01-13	14.9000	14.9000	14.2700	14.2700	+1.206%	2	2	+714.226%
2026-01-12	14.1000	14.1000	14.1000	14.1000	0.000%	1	1	+724.043%