Dark

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

EOD

Jun 29, 2026

110.40+34.634%(+28.40)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	97.3800	110.4000	97.3800	110.4000	+34.634%	24	1,355	0.000%
2026-06-26	89.1800	89.1800	82.0000	82.0000	-14.512%	6	1,367	+34.634%
2026-06-25	81.1500	95.9200	81.1500	95.9200	+23.354%	13	1,367	+15.096%
2026-06-24	77.7600	77.7600	77.7600	77.7600	+3.308%	1	1,372	+41.975%
2026-06-23	75.2700	75.2700	75.2700	75.2700	-21.635%	1	1,372	+46.672%
2026-06-22	96.0500	96.0500	96.0500	96.0500	-1.789%	2	1,372	+14.940%
2026-06-18	100.0000	102.1000	97.2700	97.8000	+3.877%	9	1,378	+12.883%
2026-06-17	95.0000	95.0000	94.0000	94.1500	+14.887%	12	1,378	+17.260%
2026-06-16	92.7100	92.7100	81.9500	81.9500	-11.692%	3	1,378	+34.716%
2026-06-15	93.4100	93.4100	87.7000	92.8000	+19.511%	10	1,378	+18.966%
2026-06-12	75.4200	79.9000	75.4200	77.6500	+10.157%	18	1,380	+42.176%
2026-06-11	60.7000	70.4900	60.4500	70.4900	+47.161%	25	1,369	+56.618%
2026-06-10	61.4900	61.4900	47.9000	47.9000	+6.326%	7	1,364	+130.480%
2026-06-09	55.5000	55.5000	44.6200	45.0500	-6.438%	4	1,364	+145.061%
2026-06-08	45.8000	49.2000	45.8000	48.1500	+27.246%	10	1,363	+129.283%
2026-06-05	43.8400	43.8400	37.8400	37.8400	-32.186%	5	1,360	+191.755%
2026-06-04	50.1500	55.8000	50.1500	55.8000	-6.658%	16	1,359	+97.849%
2026-06-03	53.2800	59.7800	53.2800	59.7800	+19.084%	34	1,352	+84.677%
2026-06-02	46.8600	52.5300	46.7500	50.2000	+20.384%	18	1,368	+119.920%
2026-06-01	39.2500	42.6500	39.2500	41.7000	-7.333%	12	1,356	+164.748%
2026-05-29	45.1000	45.5000	42.2000	45.0000	+6.257%	11	1,349	+145.333%
2026-05-28	41.9700	42.3500	41.9700	42.3500	-4.229%	3	1,348	+160.685%
2026-05-27	49.9000	49.9000	43.7000	44.2200	-3.344%	64	1,347	+149.661%
2026-05-26	44.5000	46.2500	41.3500	45.7500	+20.395%	79	1,330	+141.311%
2026-05-22	38.0000	38.0000	38.0000	38.0000	+10.949%	1	1,316	+190.526%
2026-05-21	34.5500	34.5500	34.2500	34.2500	+12.295%	31	1,316	+222.336%
2026-05-20	30.6000	30.6000	30.3500	30.5000	+54.040%	17	1,316	+261.967%
2026-05-19	19.6000	20.8000	19.6000	19.8000	-13.725%	3	1,337	+457.576%
2026-05-18	25.0400	25.1000	22.9500	22.9500	-19.332%	1,171	1,337	+381.046%
2026-05-15	27.7000	28.4500	27.7000	28.4500	-16.373%	5	1,337	+288.049%
2026-05-14	34.4500	35.7000	34.0200	34.0200	+0.236%	16	263	+224.515%
2026-05-13	32.4500	33.9400	29.2500	33.9400	+28.318%	26	259	+225.280%
2026-05-12	25.8000	26.4500	25.8000	26.4500	-23.444%	7	259	+317.391%
2026-05-11	34.5500	34.5500	34.5500	34.5500	+11.632%	2	259	+219.537%
2026-05-08	31.3000	31.5000	30.9500	30.9500	+7.615%	4	261	+256.704%
2026-05-07	30.0000	31.9500	27.5000	28.7600	-8.698%	31	262	+283.866%
2026-05-06	32.2000	33.1000	31.5000	31.5000	+41.892%	12	256	+250.476%
2026-05-05	20.0500	23.8900	20.0500	22.2000	+38.318%	7	246	+397.297%
2026-05-04	16.1000	16.1000	16.0500	16.0500	-5.865%	2	240	+587.850%
2026-05-01	16.4000	17.0500	16.4000	17.0500	-1.672%	3	240	+547.507%
2026-04-30	16.7800	17.4400	16.7800	17.3400	+15.600%	6	240	+536.678%
2026-04-29	14.3100	15.0000	14.3100	15.0000	-7.407%	4	238	+636.000%
2026-04-28	15.4300	16.5000	14.3900	16.2000	-11.957%	8	239	+581.481%
2026-04-27	18.0400	18.4000	18.0400	18.4000	-20.000%	5	236	+500.000%
2026-04-24	23.1500	23.1500	22.9500	23.0000	+27.778%	7	231	+380.000%
2026-04-23	20.0000	20.0500	18.0000	18.0000	-15.054%	3	237	+513.333%
2026-04-22	20.4300	21.2000	20.0000	21.1900	+0.905%	21	235	+421.000%
2026-04-21	21.0000	21.0000	21.0000	21.0000	+0.430%	1	246	+425.714%
2026-04-20	20.9100	20.9100	20.9100	20.9100	-4.955%	1	246	+427.977%
2026-04-17	23.0000	23.0000	21.9900	22.0000	+3.529%	27	246	+401.818%
2026-04-15	21.4500	21.4500	21.2500	21.2500	-16.339%	2	237	+419.529%
2026-04-14	25.1200	25.4000	24.9000	25.4000	+16.247%	4	237	+334.646%
2026-04-13	23.0000	23.0000	21.1500	21.8500	+12.051%	44	234	+405.263%
2026-04-09	18.7000	19.7000	18.7000	19.5000	+28.289%	28	216	+466.154%
2026-04-08	15.1500	16.2100	15.1500	15.2000	+48.293%	130	230	+626.316%
2026-04-07	10.2500	10.2500	10.2500	10.2500	+6.218%	1	169	+977.073%
2026-04-06	9.6500	9.6500	9.6500	9.6500	-2.030%	1	169	+1,044.041%
2026-04-02	8.7000	10.3500	8.7000	9.8500	+13.218%	24	181	+1,020.812%
2026-03-31	8.7000	8.7000	8.7000	8.7000	+13.725%	5	181	+1,168.966%
2026-03-30	9.0000	9.0000	7.6500	7.6500	-14.525%	7	181	+1,343.137%
2026-03-27	9.5500	9.5500	8.9500	8.9500	-3.763%	39	176	+1,133.520%
2026-03-26	10.4000	10.4000	9.3000	9.3000	-30.597%	3	139	+1,087.097%
2026-03-23	14.7500	14.9000	13.4000	13.4000	+4.280%	14	139	+723.881%
2026-03-20	13.0000	13.0000	12.8500	12.8500	-5.861%	3	130	+759.144%
2026-03-19	10.8700	13.6500	10.8700	13.6500	+5.405%	16	130	+708.791%
2026-03-18	13.0000	13.0000	12.9500	12.9500	+14.602%	23	124	+752.510%
2026-03-17	11.6000	11.6000	11.3000	11.3000	+7.619%	11	124	+876.991%
2026-03-16	10.5000	10.5000	10.5000	10.5000	+2.240%	1	116	+951.429%
2026-03-13	10.5000	10.5000	10.2700	10.2700	-13.697%	23	116	+974.976%
2026-03-11	11.8500	11.9000	11.8500	11.9000	+4.021%	9	97	+827.731%
2026-03-10	10.6500	11.4400	10.6500	11.4400	+15.556%	2	92	+865.035%
2026-03-06	9.9000	9.9000	9.9000	9.9000	-8.333%	1	92	+1,015.152%
2026-03-05	12.2500	12.2500	10.8000	10.8000	-12.903%	3	92	+922.222%
2026-03-04	12.6000	12.6500	12.4000	12.4000	+7.826%	3	93	+790.323%
2026-03-03	12.1500	12.1500	11.5000	11.5000	-27.215%	6	91	+860.000%
2026-03-02	15.8000	15.8000	15.8000	15.8000	-9.714%	2	90	+598.734%
2026-02-27	17.5000	17.5000	17.5000	17.5000	-18.605%	1	88	+530.857%
2026-02-25	23.3000	23.3000	21.5000	21.5000	+13.158%	5	83	+413.488%
2026-02-23	18.7000	19.0000	18.2000	19.0000	-0.262%	26	83	+481.053%
2026-02-20	19.0500	19.0500	19.0500	19.0500	+2.419%	4	58	+479.528%
2026-02-17	18.6000	18.6000	18.6000	18.6000	+6.590%	1	54	+493.548%
2026-02-12	18.5500	18.5500	17.4500	17.4500	+4.366%	9	54	+532.665%
2026-02-11	16.7200	16.7200	16.7200	16.7200	+4.500%	4	48	+560.287%
2026-02-06	15.7000	16.0000	15.7000	16.0000	+33.333%	3	44	+590.000%
2026-02-05	11.5600	12.0000	11.5600	12.0000	-27.273%	5	41	+820.000%
2026-02-03	16.5000	16.5000	16.5000	16.5000	-13.112%	1	41	+569.091%
2026-02-02	20.1500	20.3000	18.9300	18.9900	-3.604%	12	41	+481.359%
2026-01-30	19.9500	19.9500	19.7000	19.7000	-3.715%	6	42	+460.406%
2026-01-29	20.3800	20.4600	20.3800	20.4600	+4.601%	16	37	+439.589%
2026-01-28	19.5600	19.5600	19.5600	19.5600	+10.197%	1	21	+464.417%
2026-01-27	18.6300	19.0000	17.7500	17.7500	+26.786%	11	20	+521.972%
2026-01-26	14.0000	14.0000	14.0000	14.0000	-1.200%	10	16	+688.571%
2026-01-20	14.1700	14.1700	14.1700	14.1700	-2.612%	1	7	+679.111%
2026-01-16	13.9500	14.5500	13.9500	14.5500	0.000%	6	0	+658.763%