Dark

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

EOD

Aug 13, 2026

37.20+23.752%(+7.14)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	29.3200	40.5000	29.3200	37.2000	+23.752%	75	1,018	0.000%
2026-08-12	30.1400	31.8000	29.8000	30.0600	+32.657%	46	1,018	+23.752%
2026-08-11	25.8000	25.8000	22.4100	22.6600	+1.843%	13	1,018	+64.166%
2026-08-10	28.8000	28.8000	22.1000	22.2500	-11.531%	44	1,012	+67.191%
2026-08-07	27.8500	28.9500	25.1000	25.1500	-6.679%	50	1,015	+47.913%
2026-08-06	26.8300	30.5000	26.8300	26.9500	-13.260%	77	1,024	+38.033%
2026-08-05	36.1000	38.7000	30.0500	31.0700	-15.799%	204	1,005	+19.730%
2026-08-04	30.4400	36.9000	30.4400	36.9000	+53.430%	51	1,066	+0.813%
2026-08-03	18.0000	24.0500	17.5000	24.0500	-11.581%	65	1,055	+54.678%
2026-07-31	34.0800	35.8000	26.2000	27.2000	+1.949%	29	1,038	+36.765%
2026-07-30	32.7900	34.1000	24.9000	26.6800	+109.255%	89	1,033	+39.430%
2026-07-29	15.8000	15.8000	12.7500	12.7500	-33.246%	29	972	+191.765%
2026-07-28	17.2400	19.1000	15.3000	19.1000	-30.343%	104	990	+94.764%
2026-07-27	34.5000	34.5000	22.3500	27.4200	-20.866%	62	1,015	+35.667%
2026-07-24	41.9500	42.7000	33.7000	34.6500	-20.890%	145	1,017	+7.359%
2026-07-23	48.6000	48.6000	43.8000	43.8000	-4.783%	58	1,005	-15.068%
2026-07-22	47.9100	47.9100	45.7000	46.0000	-8.839%	449	995	-19.130%
2026-07-21	50.5000	50.5000	46.0000	50.4600	+22.923%	24	665	-26.278%
2026-07-20	42.7000	43.3600	39.9600	41.0500	-6.171%	37	663	-9.379%
2026-07-17	37.3700	46.9100	37.3700	43.7500	-7.447%	30	665	-14.971%
2026-07-16	49.0200	49.0900	46.3500	47.2700	-18.514%	33	658	-21.303%
2026-07-15	54.8000	58.0100	48.8100	58.0100	-11.041%	22	634	-35.873%
2026-07-14	67.5900	67.5900	63.2500	65.2100	+20.314%	7	622	-42.954%
2026-07-13	53.5200	54.2000	53.1300	54.2000	-28.899%	4	620	-31.365%
2026-07-09	82.5500	82.5500	76.2300	76.2300	+29.291%	2	617	-51.200%
2026-07-08	57.6700	61.6000	56.2800	58.9600	+8.582%	10	617	-36.906%
2026-07-07	52.5000	56.8500	49.1000	54.3000	-30.660%	28	618	-31.492%
2026-07-06	78.3100	78.3100	78.3100	78.3100	+12.676%	1	610	-52.496%
2026-07-02	84.9000	84.9000	69.5000	69.5000	-27.905%	5	608	-46.475%
2026-07-01	106.5000	106.5000	95.0300	96.4000	-29.326%	7	608	-61.411%
2026-06-30	135.8800	136.4000	135.8800	136.4000	+17.394%	11	606	-72.727%
2026-06-29	115.5000	116.1900	115.5000	116.1900	+23.778%	5	613	-67.983%
2026-06-26	95.2800	95.2800	93.8700	93.8700	+1.262%	4	615	-60.371%
2026-06-25	92.7000	92.7000	92.7000	92.7000	+9.174%	3	619	-59.871%
2026-06-23	82.5200	84.9100	82.5200	84.9100	-18.746%	2	616	-56.189%
2026-06-22	103.8200	104.5000	103.8200	104.5000	+0.336%	5	618	-64.402%
2026-06-18	104.1500	104.1500	104.1500	104.1500	+12.887%	5	619	-64.282%
2026-06-17	99.4300	99.4300	92.2600	92.2600	+9.093%	11	619	-59.679%
2026-06-16	84.5700	84.5700	84.5700	84.5700	-14.221%	7	619	-56.013%
2026-06-15	99.8000	99.8000	97.9100	98.5900	+23.007%	66	619	-62.268%
2026-06-12	80.3000	80.3000	80.1500	80.1500	-1.354%	2	628	-53.587%
2026-06-11	63.8100	81.2500	63.2300	81.2500	+42.920%	9	628	-54.215%
2026-06-10	56.8500	56.8500	56.8500	56.8500	+18.438%	1	629	-34.565%
2026-06-09	56.1500	56.1500	45.6300	48.0000	-12.168%	13	627	-22.500%
2026-06-08	48.7300	54.6500	47.8500	54.6500	+33.717%	5	616	-31.930%
2026-06-05	48.2700	48.2700	40.8700	40.8700	-30.256%	5	618	-8.980%
2026-06-04	56.7900	58.6000	56.7900	58.6000	-8.150%	5	617	-36.519%
2026-06-03	63.1500	63.8000	61.0000	63.8000	+11.053%	26	612	-41.693%
2026-06-02	53.0000	57.8000	53.0000	57.4500	+19.762%	42	604	-35.248%
2026-06-01	44.1500	47.9700	44.0000	47.9700	-2.993%	10	590	-22.452%
2026-05-29	49.8100	49.8100	47.6500	49.4500	+3.021%	10	583	-24.772%
2026-05-28	44.4000	48.9500	44.4000	48.0000	+1.803%	8	574	-22.500%
2026-05-27	52.1500	52.1500	46.5600	47.1500	-7.185%	24	572	-21.103%
2026-05-26	43.0700	50.9500	43.0700	50.8000	+22.705%	21	565	-26.772%
2026-05-22	39.8000	41.6200	39.8000	41.4000	+9.669%	33	559	-10.145%
2026-05-21	36.9500	37.7500	36.9500	37.7500	+8.790%	61	571	-1.457%
2026-05-20	31.9400	34.7000	31.7300	34.7000	+39.469%	61	571	+7.205%
2026-05-19	21.6500	25.7100	21.6500	24.8800	-8.731%	5	499	+49.518%
2026-05-18	27.2600	27.2600	27.2600	27.2600	-13.046%	1	499	+36.464%
2026-05-15	31.3500	31.3500	31.0500	31.3500	-17.391%	14	499	+18.660%
2026-05-14	37.9500	37.9500	37.9500	37.9500	+1.092%	1	505	-1.976%
2026-05-13	34.9000	37.5400	34.9000	37.5400	+25.342%	35	520	-0.906%
2026-05-12	31.7500	31.7500	29.9500	29.9500	-20.997%	2	520	+24.207%
2026-05-11	37.8400	38.1900	36.1500	37.9100	+9.503%	23	520	-1.873%
2026-05-08	34.3500	34.6200	34.3500	34.6200	+8.019%	16	535	+7.452%
2026-05-07	33.2700	33.2700	32.0500	32.0500	-11.415%	10	535	+16.069%
2026-05-06	35.5000	36.6500	35.5000	36.1800	+35.760%	37	540	+2.819%
2026-05-05	25.9500	27.5200	25.9500	26.6500	+44.054%	19	518	+39.587%
2026-05-04	18.1500	18.5000	18.1500	18.5000	-3.344%	14	511	+101.081%
2026-05-01	19.1400	19.1400	19.1400	19.1400	+0.209%	1	502	+94.357%
2026-04-30	17.5500	19.1000	17.5000	19.1000	+9.770%	5	502	+94.764%
2026-04-29	17.4000	17.4000	17.4000	17.4000	-15.942%	2	502	+113.793%
2026-04-27	20.5700	20.7000	20.5700	20.7000	-12.952%	4	504	+79.710%
2026-04-24	26.2200	26.2200	23.7800	23.7800	+21.018%	9	504	+56.434%
2026-04-23	21.5500	21.5500	19.6500	19.6500	-17.368%	8	504	+89.313%
2026-04-22	22.2800	23.7800	22.2800	23.7800	+0.380%	38	505	+56.434%
2026-04-20	23.3800	24.1500	23.3000	23.6900	-5.240%	14	514	+57.028%
2026-04-17	24.7200	25.1000	24.6500	25.0000	+6.838%	21	517	+48.800%
2026-04-16	23.8400	23.8400	23.4000	23.4000	+0.343%	213	508	+58.974%
2026-04-15	23.9000	24.1000	22.3000	23.3200	-17.451%	77	502	+59.520%
2026-04-14	27.7500	28.3000	27.7000	28.2500	+12.550%	26	477	+31.681%
2026-04-13	24.5000	25.3000	23.4500	25.1000	-2.901%	122	476	+48.207%
2026-04-10	24.9000	26.4500	24.9000	25.8500	+16.968%	27	416	+43.907%
2026-04-09	21.2500	22.4700	20.4000	22.1000	+28.116%	192	412	+68.326%
2026-04-08	18.0000	18.4000	17.2500	17.2500	+48.707%	17	358	+115.652%
2026-04-07	11.6000	11.6000	11.6000	11.6000	+4.505%	4	350	+220.690%
2026-04-06	10.8500	11.1000	10.7500	11.1000	-2.203%	28	346	+235.135%
2026-04-02	10.8000	11.7500	10.8000	11.3500	-7.347%	8	344	+227.753%
2026-04-01	12.1000	12.2500	11.9300	12.2500	+34.615%	23	344	+203.673%
2026-03-31	8.7500	9.4500	8.7500	9.1000	+18.954%	7	344	+308.791%
2026-03-30	8.3500	8.7500	7.6500	7.6500	-30.137%	25	344	+386.275%
2026-03-27	11.1300	11.1300	10.9000	10.9500	+2.241%	4	342	+239.726%
2026-03-26	11.0500	11.0500	10.7100	10.7100	-37.985%	13	341	+247.339%
2026-03-24	14.6500	17.6500	14.6500	17.2700	+13.993%	23	346	+115.402%
2026-03-23	16.6500	16.9000	15.0000	15.1500	+9.229%	33	338	+145.545%
2026-03-20	14.1500	15.2500	13.4600	13.8700	-5.000%	281	338	+168.205%
2026-03-19	13.8500	14.6000	13.8500	14.6000	+13.796%	14	184	+154.795%
2026-03-17	13.1000	13.1000	12.3000	12.8300	+9.191%	23	170	+189.945%
2026-03-16	11.7500	11.7500	11.7500	11.7500	+1.293%	1	164	+216.596%
2026-03-13	11.7900	11.7900	11.6000	11.6000	+3.571%	12	163	+220.690%
2026-03-12	11.1000	11.2000	11.1000	11.2000	-13.846%	10	151	+232.143%
2026-03-11	13.1100	13.2500	13.0000	13.0000	+0.541%	16	150	+186.154%
2026-03-10	11.2000	13.0500	11.2000	12.9300	+22.327%	34	143	+187.703%
2026-03-09	10.3100	10.7900	10.2600	10.5700	-7.281%	84	126	+251.939%
2026-03-06	11.4000	11.4000	11.4000	11.4000	+1.064%	1	122	+226.316%
2026-03-05	11.3500	11.3500	11.2800	11.2800	-18.083%	5	122	+229.787%
2026-03-04	14.2500	14.3500	13.7700	13.7700	+6.332%	9	125	+170.153%
2026-03-03	13.7500	13.7500	12.8000	12.9500	-23.237%	7	123	+187.259%
2026-03-02	17.1000	17.4000	16.8700	16.8700	-13.265%	24	119	+120.510%
2026-02-27	19.4000	19.4500	19.3000	19.4500	+2.046%	6	116	+91.260%
2026-02-26	21.7000	21.8500	18.0000	19.0600	-14.529%	4	110	+95.173%
2026-02-24	22.3000	22.3000	22.3000	22.3000	+3.002%	3	110	+66.816%
2026-02-20	22.0000	22.0000	20.7500	21.6500	+12.468%	10	110	+71.824%
2026-02-19	19.5000	19.5000	18.6500	19.2500	-15.570%	7	103	+93.247%
2026-02-18	22.8000	22.8000	22.8000	22.8000	+4.348%	1	100	+63.158%
2026-02-13	21.3500	21.8500	21.3500	21.8500	+7.901%	6	94	+70.252%
2026-02-12	20.2500	20.2500	20.2500	20.2500	-0.246%	1	94	+83.704%
2026-02-11	19.7500	20.3000	19.7500	20.3000	+8.731%	5	93	+83.251%
2026-02-06	18.0000	18.6700	18.0000	18.6700	+38.296%	5	93	+99.250%
2026-02-04	13.6000	13.6000	13.5000	13.5000	-32.500%	3	94	+175.556%
2026-02-03	22.8000	22.8000	20.0000	20.0000	-10.314%	2	94	+86.000%
2026-02-02	22.2500	22.3000	22.2500	22.3000	+4.206%	2	94	+66.816%
2026-01-30	21.5300	21.5300	21.4000	21.4000	-13.255%	9	95	+73.832%
2026-01-29	24.6700	24.6700	24.6700	24.6700	+11.933%	1	95	+50.790%
2026-01-28	22.0500	22.0500	22.0400	22.0400	+9.109%	2	95	+68.784%
2026-01-27	19.2500	20.7500	19.2500	20.2000	+30.323%	60	93	+84.158%
2026-01-26	15.1000	15.8000	15.1000	15.5000	+1.307%	21	65	+140.000%
2026-01-20	15.2000	15.3000	15.2000	15.3000	-3.165%	3	51	+143.137%
2026-01-16	15.7500	15.8000	15.5500	15.8000	+6.040%	48	4	+135.443%
2026-01-15	14.2000	14.9000	14.1000	14.9000	+4.415%	3	4	+149.664%
2026-01-13	14.9000	14.9000	14.2700	14.2700	+1.206%	2	2	+160.687%
2026-01-12	14.1000	14.1000	14.1000	14.1000	0.000%	1	1	+163.830%