Dark

LRCX20260918C330
LRCX Sep 18 2026 330.00 Call (LRCX260918C00330000)
option OPRA

EOD

Aug 13, 2026

31.75+24.754%(+6.30)471

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	25.2000	36.9000	24.7500	31.7500	+24.754%	471	1,606	0.000%
2026-08-12	27.0000	27.0000	24.6300	25.4500	+33.947%	242	1,606	+24.754%
2026-08-11	21.2100	21.9100	18.4500	19.0000	+1.496%	29	1,697	+67.105%
2026-08-10	20.4000	20.4000	18.4000	18.7200	-14.325%	300	1,709	+69.605%
2026-08-07	22.0000	22.8900	21.0000	21.8500	-8.386%	448	1,927	+45.309%
2026-08-06	19.5000	25.7900	19.4500	23.8500	-10.338%	18	1,830	+33.124%
2026-08-05	34.8300	34.8300	26.0000	26.6000	-17.647%	71	1,839	+19.361%
2026-08-04	28.0500	32.3000	28.0500	32.3000	+66.925%	77	1,848	-1.703%
2026-08-03	15.4000	19.8300	15.2000	19.3500	-18.526%	30	1,865	+64.083%
2026-07-31	23.7500	25.2000	21.3500	23.7500	+5.556%	90	1,857	+33.684%
2026-07-30	25.3400	30.4500	21.5900	22.5000	+76.471%	194	1,803	+41.111%
2026-07-29	15.3600	15.3600	10.2000	12.7500	-23.881%	18	1,718	+149.020%
2026-07-28	16.2000	16.7500	12.9500	16.7500	-31.352%	184	1,715	+89.552%
2026-07-27	30.8500	30.8500	20.2500	24.4000	-20.392%	40	1,764	+30.123%
2026-07-24	38.1000	38.2000	30.6500	30.6500	-22.699%	62	1,773	+3.589%
2026-07-23	39.4600	44.3800	39.4600	39.6500	-5.483%	56	1,773	-19.924%
2026-07-22	40.9500	42.9500	40.9500	41.9500	-8.004%	116	1,783	-24.315%
2026-07-21	44.4500	45.6000	40.2000	45.6000	+25.447%	199	1,751	-30.373%
2026-07-20	45.0000	45.6000	35.8000	36.3500	-11.190%	280	1,608	-12.655%
2026-07-17	34.9700	42.6000	34.9700	40.9300	-8.022%	136	1,486	-22.429%
2026-07-16	49.0900	52.6300	41.8000	44.5000	-19.238%	47	1,370	-28.652%
2026-07-15	55.9300	55.9300	44.6000	55.1000	-7.767%	89	1,374	-42.377%
2026-07-14	61.3000	62.0000	58.0000	59.7400	+15.440%	33	1,383	-46.853%
2026-07-13	52.2000	52.6000	48.5000	51.7500	-20.028%	23	1,392	-38.647%
2026-07-10	64.6800	64.7100	64.6800	64.7100	-5.103%	2	1,394	-50.935%
2026-07-09	75.0000	77.0000	68.1900	68.1900	+25.719%	14	1,391	-53.439%
2026-07-08	53.3000	56.8500	53.3000	54.2400	+11.034%	21	1,391	-41.464%
2026-07-07	51.5000	51.5000	45.5000	48.8500	-28.863%	38	1,387	-35.005%
2026-07-06	74.1800	75.0900	68.6700	68.6700	+4.298%	5	1,361	-53.764%
2026-07-02	90.1300	90.1300	64.3300	65.8400	-27.120%	15	1,357	-51.777%
2026-07-01	95.0000	95.0000	89.0000	90.3400	-30.239%	18	1,357	-64.855%
2026-06-30	125.0000	129.5000	125.0000	129.5000	+17.301%	7	1,353	-75.483%
2026-06-29	97.3800	110.4000	97.3800	110.4000	+34.634%	24	1,355	-71.241%
2026-06-26	89.1800	89.1800	82.0000	82.0000	-14.512%	6	1,367	-61.280%
2026-06-25	81.1500	95.9200	81.1500	95.9200	+23.354%	13	1,367	-66.899%
2026-06-24	77.7600	77.7600	77.7600	77.7600	+3.308%	1	1,372	-59.169%
2026-06-23	75.2700	75.2700	75.2700	75.2700	-21.635%	1	1,372	-57.819%
2026-06-22	96.0500	96.0500	96.0500	96.0500	-1.789%	2	1,372	-66.944%
2026-06-18	100.0000	102.1000	97.2700	97.8000	+3.877%	9	1,378	-67.536%
2026-06-17	95.0000	95.0000	94.0000	94.1500	+14.887%	12	1,378	-66.277%
2026-06-16	92.7100	92.7100	81.9500	81.9500	-11.692%	3	1,378	-61.257%
2026-06-15	93.4100	93.4100	87.7000	92.8000	+19.511%	10	1,378	-65.787%
2026-06-12	75.4200	79.9000	75.4200	77.6500	+10.157%	18	1,380	-59.111%
2026-06-11	60.7000	70.4900	60.4500	70.4900	+47.161%	25	1,369	-54.958%
2026-06-10	61.4900	61.4900	47.9000	47.9000	+6.326%	7	1,364	-33.716%
2026-06-09	55.5000	55.5000	44.6200	45.0500	-6.438%	4	1,364	-29.523%
2026-06-08	45.8000	49.2000	45.8000	48.1500	+27.246%	10	1,363	-34.060%
2026-06-05	43.8400	43.8400	37.8400	37.8400	-32.186%	5	1,360	-16.094%
2026-06-04	50.1500	55.8000	50.1500	55.8000	-6.658%	16	1,359	-43.100%
2026-06-03	53.2800	59.7800	53.2800	59.7800	+19.084%	34	1,352	-46.889%
2026-06-02	46.8600	52.5300	46.7500	50.2000	+20.384%	18	1,368	-36.753%
2026-06-01	39.2500	42.6500	39.2500	41.7000	-7.333%	12	1,356	-23.861%
2026-05-29	45.1000	45.5000	42.2000	45.0000	+6.257%	11	1,349	-29.444%
2026-05-28	41.9700	42.3500	41.9700	42.3500	-4.229%	3	1,348	-25.030%
2026-05-27	49.9000	49.9000	43.7000	44.2200	-3.344%	64	1,347	-28.200%
2026-05-26	44.5000	46.2500	41.3500	45.7500	+20.395%	79	1,330	-30.601%
2026-05-22	38.0000	38.0000	38.0000	38.0000	+10.949%	1	1,316	-16.447%
2026-05-21	34.5500	34.5500	34.2500	34.2500	+12.295%	31	1,316	-7.299%
2026-05-20	30.6000	30.6000	30.3500	30.5000	+54.040%	17	1,316	+4.098%
2026-05-19	19.6000	20.8000	19.6000	19.8000	-13.725%	3	1,337	+60.354%
2026-05-18	25.0400	25.1000	22.9500	22.9500	-19.332%	1,171	1,337	+38.344%
2026-05-15	27.7000	28.4500	27.7000	28.4500	-16.373%	5	1,337	+11.599%
2026-05-14	34.4500	35.7000	34.0200	34.0200	+0.236%	16	263	-6.673%
2026-05-13	32.4500	33.9400	29.2500	33.9400	+28.318%	26	259	-6.453%
2026-05-12	25.8000	26.4500	25.8000	26.4500	-23.444%	7	259	+20.038%
2026-05-11	34.5500	34.5500	34.5500	34.5500	+11.632%	2	259	-8.104%
2026-05-08	31.3000	31.5000	30.9500	30.9500	+7.615%	4	261	+2.585%
2026-05-07	30.0000	31.9500	27.5000	28.7600	-8.698%	31	262	+10.396%
2026-05-06	32.2000	33.1000	31.5000	31.5000	+41.892%	12	256	+0.794%
2026-05-05	20.0500	23.8900	20.0500	22.2000	+38.318%	7	246	+43.018%
2026-05-04	16.1000	16.1000	16.0500	16.0500	-5.865%	2	240	+97.819%
2026-05-01	16.4000	17.0500	16.4000	17.0500	-1.672%	3	240	+86.217%
2026-04-30	16.7800	17.4400	16.7800	17.3400	+15.600%	6	240	+83.103%
2026-04-29	14.3100	15.0000	14.3100	15.0000	-7.407%	4	238	+111.667%
2026-04-28	15.4300	16.5000	14.3900	16.2000	-11.957%	8	239	+95.988%
2026-04-27	18.0400	18.4000	18.0400	18.4000	-20.000%	5	236	+72.554%
2026-04-24	23.1500	23.1500	22.9500	23.0000	+27.778%	7	231	+38.043%
2026-04-23	20.0000	20.0500	18.0000	18.0000	-15.054%	3	237	+76.389%
2026-04-22	20.4300	21.2000	20.0000	21.1900	+0.905%	21	235	+49.835%
2026-04-21	21.0000	21.0000	21.0000	21.0000	+0.430%	1	246	+51.190%
2026-04-20	20.9100	20.9100	20.9100	20.9100	-4.955%	1	246	+51.841%
2026-04-17	23.0000	23.0000	21.9900	22.0000	+3.529%	27	246	+44.318%
2026-04-15	21.4500	21.4500	21.2500	21.2500	-16.339%	2	237	+49.412%
2026-04-14	25.1200	25.4000	24.9000	25.4000	+16.247%	4	237	+25.000%
2026-04-13	23.0000	23.0000	21.1500	21.8500	+12.051%	44	234	+45.309%
2026-04-09	18.7000	19.7000	18.7000	19.5000	+28.289%	28	216	+62.821%
2026-04-08	15.1500	16.2100	15.1500	15.2000	+48.293%	130	230	+108.882%
2026-04-07	10.2500	10.2500	10.2500	10.2500	+6.218%	1	169	+209.756%
2026-04-06	9.6500	9.6500	9.6500	9.6500	-2.030%	1	169	+229.016%
2026-04-02	8.7000	10.3500	8.7000	9.8500	+13.218%	24	181	+222.335%
2026-03-31	8.7000	8.7000	8.7000	8.7000	+13.725%	5	181	+264.943%
2026-03-30	9.0000	9.0000	7.6500	7.6500	-14.525%	7	181	+315.033%
2026-03-27	9.5500	9.5500	8.9500	8.9500	-3.763%	39	176	+254.749%
2026-03-26	10.4000	10.4000	9.3000	9.3000	-30.597%	3	139	+241.398%
2026-03-23	14.7500	14.9000	13.4000	13.4000	+4.280%	14	139	+136.940%
2026-03-20	13.0000	13.0000	12.8500	12.8500	-5.861%	3	130	+147.082%
2026-03-19	10.8700	13.6500	10.8700	13.6500	+5.405%	16	130	+132.601%
2026-03-18	13.0000	13.0000	12.9500	12.9500	+14.602%	23	124	+145.174%
2026-03-17	11.6000	11.6000	11.3000	11.3000	+7.619%	11	124	+180.973%
2026-03-16	10.5000	10.5000	10.5000	10.5000	+2.240%	1	116	+202.381%
2026-03-13	10.5000	10.5000	10.2700	10.2700	-13.697%	23	116	+209.153%
2026-03-11	11.8500	11.9000	11.8500	11.9000	+4.021%	9	97	+166.807%
2026-03-10	10.6500	11.4400	10.6500	11.4400	+15.556%	2	92	+177.535%
2026-03-06	9.9000	9.9000	9.9000	9.9000	-8.333%	1	92	+220.707%
2026-03-05	12.2500	12.2500	10.8000	10.8000	-12.903%	3	92	+193.981%
2026-03-04	12.6000	12.6500	12.4000	12.4000	+7.826%	3	93	+156.048%
2026-03-03	12.1500	12.1500	11.5000	11.5000	-27.215%	6	91	+176.087%
2026-03-02	15.8000	15.8000	15.8000	15.8000	-9.714%	2	90	+100.949%
2026-02-27	17.5000	17.5000	17.5000	17.5000	-18.605%	1	88	+81.429%
2026-02-25	23.3000	23.3000	21.5000	21.5000	+13.158%	5	83	+47.674%
2026-02-23	18.7000	19.0000	18.2000	19.0000	-0.262%	26	83	+67.105%
2026-02-20	19.0500	19.0500	19.0500	19.0500	+2.419%	4	58	+66.667%
2026-02-17	18.6000	18.6000	18.6000	18.6000	+6.590%	1	54	+70.699%
2026-02-12	18.5500	18.5500	17.4500	17.4500	+4.366%	9	54	+81.948%
2026-02-11	16.7200	16.7200	16.7200	16.7200	+4.500%	4	48	+89.892%
2026-02-06	15.7000	16.0000	15.7000	16.0000	+33.333%	3	44	+98.438%
2026-02-05	11.5600	12.0000	11.5600	12.0000	-27.273%	5	41	+164.583%
2026-02-03	16.5000	16.5000	16.5000	16.5000	-13.112%	1	41	+92.424%
2026-02-02	20.1500	20.3000	18.9300	18.9900	-3.604%	12	41	+67.193%
2026-01-30	19.9500	19.9500	19.7000	19.7000	-3.715%	6	42	+61.168%
2026-01-29	20.3800	20.4600	20.3800	20.4600	+4.601%	16	37	+55.181%
2026-01-28	19.5600	19.5600	19.5600	19.5600	+10.197%	1	21	+62.321%
2026-01-27	18.6300	19.0000	17.7500	17.7500	+26.786%	11	20	+78.873%
2026-01-26	14.0000	14.0000	14.0000	14.0000	-1.200%	10	16	+126.786%
2026-01-20	14.1700	14.1700	14.1700	14.1700	-2.612%	1	7	+124.065%
2026-01-16	13.9500	14.5500	13.9500	14.5500	0.000%	6	0	+118.213%