Dark

LRCX20260918C340
LRCX Sep 18 2026 340.00 Call (LRCX260918C00340000)
option OPRA

EOD

Aug 13, 2026

27.54+30.028%(+6.36)372

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	22.0000	31.7500	21.9400	27.5400	+30.028%	372	2,655	0.000%
2026-08-12	21.0000	22.6000	20.3500	21.1800	+36.645%	89	2,655	+30.028%
2026-08-11	16.8000	18.9000	15.5000	15.5000	-5.141%	38	2,665	+77.677%
2026-08-10	18.0000	18.0000	15.5100	16.3400	-9.972%	1,996	2,648	+68.543%
2026-08-07	19.4500	20.0200	18.1000	18.1500	-12.656%	27	3,025	+51.736%
2026-08-06	16.7000	22.1500	16.7000	20.7800	-12.689%	14	3,024	+32.531%
2026-08-05	27.7700	30.0000	22.9000	23.8000	-20.667%	100	3,023	+15.714%
2026-08-04	24.3300	30.0000	23.3500	30.0000	+73.410%	90	3,059	-8.200%
2026-08-03	13.3800	17.3000	12.7000	17.3000	-8.028%	125	3,054	+59.191%
2026-07-31	26.3200	27.5000	18.0500	18.8100	-10.429%	76	2,988	+46.411%
2026-07-30	26.3000	26.7500	18.9500	21.0000	+83.086%	77	2,993	+31.143%
2026-07-29	14.0500	14.0500	8.8000	11.4700	-20.070%	45	2,974	+140.105%
2026-07-28	14.0500	14.3500	11.5000	14.3500	-33.810%	106	2,976	+91.916%
2026-07-27	26.5000	26.6800	17.4000	21.6800	-28.449%	28	2,989	+27.030%
2026-07-24	34.4500	34.4500	28.6100	30.3000	-15.174%	67	2,988	-9.109%
2026-07-23	35.1500	39.7500	35.1500	35.7200	-5.000%	198	2,945	-22.900%
2026-07-22	37.4500	38.7500	37.2000	37.6000	-7.866%	106	2,861	-26.755%
2026-07-21	42.5500	42.5500	35.3500	40.8100	+25.763%	217	2,831	-32.517%
2026-07-20	40.9800	40.9800	31.8600	32.4500	-9.736%	255	2,676	-15.131%
2026-07-17	31.1000	39.6500	30.6200	35.9500	-7.607%	851	2,508	-23.394%
2026-07-16	43.0000	45.0500	37.5500	38.9100	-20.592%	30	1,841	-29.221%
2026-07-15	51.2400	51.2400	40.8500	49.0000	-10.256%	335	1,834	-43.796%
2026-07-14	56.0000	56.7000	53.4000	54.6000	+18.182%	18	1,691	-49.560%
2026-07-13	49.8600	49.8600	45.0700	46.2000	-22.288%	45	1,685	-40.390%
2026-07-10	56.7000	59.4500	56.7000	59.4500	-4.113%	13	1,669	-53.675%
2026-07-09	67.5600	73.3900	62.0000	62.0000	+23.752%	54	1,680	-55.581%
2026-07-08	49.5000	52.7000	46.5000	50.1000	+7.997%	85	1,707	-45.030%
2026-07-07	45.5000	47.7500	42.5000	46.3900	-28.926%	12	1,651	-40.634%
2026-07-06	68.1100	69.6500	65.2700	65.2700	+7.493%	53	1,647	-57.806%
2026-07-02	82.6500	82.6500	59.8200	60.7200	-29.803%	18	1,673	-54.644%
2026-07-01	82.1500	86.5000	82.1500	86.5000	-26.383%	6	1,673	-68.162%
2026-06-30	112.3200	120.8200	112.3200	117.5000	+12.926%	11	1,667	-76.562%
2026-06-29	104.0500	104.0500	104.0500	104.0500	+8.725%	3	1,664	-73.532%
2026-06-25	75.1800	95.7000	75.1800	95.7000	+28.284%	5	1,661	-71.223%
2026-06-23	74.0000	74.6200	71.2100	74.6000	-17.240%	8	1,661	-63.083%
2026-06-22	90.1400	90.1400	90.1400	90.1400	-4.563%	1	1,663	-69.448%
2026-06-18	94.4500	94.4500	94.4500	94.4500	+8.005%	1	1,662	-70.842%
2026-06-17	87.4500	87.4500	87.4500	87.4500	+15.339%	2	1,662	-68.508%
2026-06-16	79.2000	84.7000	75.5000	75.8200	-11.259%	11	1,662	-63.677%
2026-06-15	81.9400	85.4400	81.9400	85.4400	+15.538%	3	1,662	-67.767%
2026-06-12	67.0300	75.3500	67.0300	73.9500	+7.205%	19	1,662	-62.759%
2026-06-11	55.7500	68.9800	55.1500	68.9800	+48.985%	1,245	1,668	-60.075%
2026-06-10	56.9900	58.6100	46.3000	46.3000	+1.357%	13	525	-40.518%
2026-06-09	52.5100	57.2000	38.1000	45.6800	+9.466%	19	534	-39.711%
2026-06-08	38.9000	44.5700	38.9000	41.7300	+17.285%	17	531	-34.004%
2026-06-05	41.5500	41.5500	33.6000	35.5800	-31.761%	21	532	-22.597%
2026-06-04	45.0900	52.6000	45.0900	52.1400	-4.941%	58	530	-47.181%
2026-06-03	49.8500	54.8500	48.9700	54.8500	+20.022%	33	530	-49.790%
2026-06-02	43.5200	49.0000	43.5200	45.7000	+13.965%	93	523	-39.737%
2026-06-01	36.5000	40.1000	36.5000	40.1000	-2.481%	7	501	-31.322%
2026-05-29	40.8200	41.1200	40.8200	41.1200	+0.415%	2	501	-33.025%
2026-05-28	40.9500	40.9500	40.9500	40.9500	+3.357%	4	501	-32.747%
2026-05-27	41.4900	41.4900	39.0400	39.6200	-5.667%	17	505	-30.490%
2026-05-26	40.7300	42.0000	40.7300	42.0000	+22.271%	3	498	-34.429%
2026-05-22	32.7600	34.3500	32.7600	34.3500	+14.500%	18	498	-19.825%
2026-05-21	30.0000	30.0000	30.0000	30.0000	+9.091%	1	510	-8.200%
2026-05-20	23.4000	28.2500	23.4000	27.5000	+32.979%	18	510	+0.145%
2026-05-19	16.5900	20.7200	16.5900	20.6800	-4.832%	16	509	+33.172%
2026-05-18	21.7300	21.7300	21.7300	21.7300	-9.458%	1	509	+26.737%
2026-05-15	24.0200	24.0500	23.8500	24.0000	-25.350%	17	509	+14.750%
2026-05-14	31.2500	32.1500	31.2500	32.1500	+2.716%	29	517	-14.339%
2026-05-13	31.0000	31.3000	31.0000	31.3000	+33.362%	11	508	-12.013%
2026-05-12	24.0000	24.0000	23.4700	23.4700	-24.412%	31	508	+17.341%
2026-05-11	31.1300	31.1300	31.0500	31.0500	+10.893%	4	508	-11.304%
2026-05-08	28.0000	28.0000	28.0000	28.0000	+14.754%	1	536	-1.643%
2026-05-07	26.5000	26.7200	24.4000	24.4000	-17.845%	7	536	+12.869%
2026-05-06	24.8700	29.7000	24.8700	29.7000	+45.232%	8	539	-7.273%
2026-05-05	20.1500	22.1500	20.0000	20.4500	+35.430%	52	540	+34.670%
2026-05-01	15.1000	15.1000	15.1000	15.1000	+11.439%	1	527	+82.384%
2026-04-30	13.5500	13.5500	13.5500	13.5500	+7.454%	14	527	+103.247%
2026-04-29	12.4000	12.6100	12.4000	12.6100	-5.543%	17	527	+118.398%
2026-04-28	13.3500	13.3500	13.3500	13.3500	-18.349%	1	526	+106.292%
2026-04-27	16.9000	17.3000	16.1500	16.3500	-18.818%	114	526	+68.440%
2026-04-24	20.0000	20.6000	20.0000	20.1400	+22.061%	7	515	+36.743%
2026-04-23	18.3000	18.3000	16.5000	16.5000	-12.652%	195	516	+66.909%
2026-04-22	17.4500	18.8900	17.3000	18.8900	+4.077%	14	543	+45.791%
2026-04-21	17.8000	18.1500	17.8000	18.1500	-2.156%	5	546	+51.736%
2026-04-20	18.4500	18.5500	18.4500	18.5500	-7.296%	2	546	+48.464%
2026-04-17	19.9600	20.0100	19.9600	20.0100	+5.873%	24	546	+37.631%
2026-04-16	19.4000	19.7000	18.3500	18.9000	-3.817%	111	552	+45.714%
2026-04-15	18.9000	19.6500	18.0000	19.6500	-15.593%	30	561	+40.153%
2026-04-14	22.4000	23.2800	22.4000	23.2800	+12.736%	3	556	+18.299%
2026-04-13	20.0500	20.8000	19.3500	20.6500	+0.732%	85	554	+33.366%
2026-04-10	19.8000	21.8200	19.8000	20.5000	+15.819%	41	550	+34.341%
2026-04-09	16.2500	17.9500	16.2500	17.7000	+25.532%	90	550	+55.593%
2026-04-08	14.2000	14.6000	13.8500	14.1000	+58.427%	22	499	+95.319%
2026-04-07	8.5000	8.9000	8.5000	8.9000	+2.299%	2	484	+209.438%
2026-04-02	9.0500	9.0500	8.6500	8.7000	-7.447%	8	481	+216.552%
2026-04-01	9.4000	9.4000	9.4000	9.4000	+35.252%	2	481	+192.979%
2026-03-31	6.5500	6.9500	6.5500	6.9500	+9.968%	5	483	+296.259%
2026-03-30	6.3200	6.3200	6.3200	6.3200	-21.000%	1	482	+335.759%
2026-03-27	8.0000	8.0500	7.9500	8.0000	-6.103%	11	482	+244.250%
2026-03-26	8.5200	8.5200	8.5200	8.5200	-31.840%	2	474	+223.239%
2026-03-25	11.8000	12.5000	11.8000	12.5000	-9.420%	23	472	+120.320%
2026-03-24	13.9500	14.1500	13.6000	13.8000	+14.523%	7	479	+99.565%
2026-03-23	13.1000	13.3000	12.0500	12.0500	+0.837%	51	474	+128.548%
2026-03-20	12.0000	12.2500	11.7500	11.9500	+9.132%	102	484	+130.460%
2026-03-19	10.9500	10.9500	10.9500	10.9500	+2.432%	2	401	+151.507%
2026-03-18	10.6500	12.0000	10.6500	10.6900	+8.528%	17	399	+157.624%
2026-03-17	9.9800	9.9800	9.8500	9.8500	+9.688%	10	405	+179.594%
2026-03-13	8.9800	8.9800	8.9800	8.9800	-13.237%	50	405	+206.682%
2026-03-11	10.2900	10.3800	10.2100	10.3500	+1.371%	6	407	+166.087%
2026-03-10	9.2000	10.2100	9.2000	10.2100	+27.625%	9	404	+169.736%
2026-03-09	8.0500	8.0500	8.0000	8.0000	-10.615%	6	398	+244.250%
2026-03-06	8.9500	8.9500	8.9500	8.9500	-21.145%	1	398	+207.709%
2026-03-04	11.3500	11.5000	11.0000	11.3500	+9.135%	8	397	+142.643%
2026-03-03	11.0000	11.0000	10.3000	10.4000	-26.761%	9	393	+164.808%
2026-03-02	14.2000	14.2000	14.1000	14.2000	-4.698%	5	392	+93.944%
2026-02-27	15.3900	15.3900	14.9000	14.9000	-6.171%	2	391	+84.832%
2026-02-26	16.1000	16.1000	15.8800	15.8800	-19.636%	4	390	+73.426%
2026-02-25	19.5000	19.7600	19.5000	19.7600	+8.571%	2	388	+39.372%
2026-02-24	17.8000	18.2000	17.7500	18.2000	+6.745%	363	388	+51.319%
2026-02-23	17.0000	17.0500	16.6500	17.0500	-2.571%	22	64	+61.525%
2026-02-20	18.0000	18.0000	17.3000	17.5000	+11.821%	12	52	+57.371%
2026-02-19	15.6000	15.6500	15.6000	15.6500	-14.011%	6	45	+75.974%
2026-02-18	18.2000	18.2000	18.2000	18.2000	+1.224%	3	41	+51.319%
2026-02-13	17.9800	17.9800	17.9800	17.9800	+7.024%	2	36	+53.170%
2026-02-12	16.8000	16.8000	16.8000	16.8000	+0.901%	1	36	+63.929%
2026-02-11	16.2000	16.6500	16.2000	16.6500	+48.661%	3	35	+65.405%
2026-02-05	11.2000	11.2000	11.2000	11.2000	-4.681%	1	35	+145.893%
2026-02-04	11.7500	11.7500	11.7500	11.7500	-29.641%	1	34	+134.383%
2026-02-03	16.7000	16.7000	16.7000	16.7000	-4.298%	6	33	+64.910%
2026-02-02	17.2000	17.4500	17.2000	17.4500	+5.758%	20	35	+57.822%
2026-01-30	18.6500	18.7000	16.5000	16.5000	-15.816%	8	38	+66.909%
2026-01-29	20.8000	21.0000	19.6000	19.6000	+7.515%	10	32	+40.510%
2026-01-28	17.4000	18.3000	17.4000	18.2300	+4.770%	7	27	+51.070%
2026-01-27	15.8000	17.4000	15.7500	17.4000	+38.095%	13	23	+58.276%
2026-01-26	12.1000	12.6000	12.1000	12.6000	+5.882%	2	26	+118.571%
2026-01-23	12.0000	12.2500	11.8000	11.9000	-11.852%	8	25	+131.429%
2026-01-20	14.8000	14.8000	13.0000	13.5000	+7.313%	22	22	+104.000%
2026-01-16	12.5800	12.5800	12.5800	12.5800	0.000%	1	0	+118.919%