Dark

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

EOD

Jun 29, 2026

104.05+8.725%(+8.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	104.0500	104.0500	104.0500	104.0500	+8.725%	3	1,664	0.000%
2026-06-25	75.1800	95.7000	75.1800	95.7000	+28.284%	5	1,661	+8.725%
2026-06-23	74.0000	74.6200	71.2100	74.6000	-17.240%	8	1,661	+39.477%
2026-06-22	90.1400	90.1400	90.1400	90.1400	-4.563%	1	1,663	+15.432%
2026-06-18	94.4500	94.4500	94.4500	94.4500	+8.005%	1	1,662	+10.164%
2026-06-17	87.4500	87.4500	87.4500	87.4500	+15.339%	2	1,662	+18.982%
2026-06-16	79.2000	84.7000	75.5000	75.8200	-11.259%	11	1,662	+37.233%
2026-06-15	81.9400	85.4400	81.9400	85.4400	+15.538%	3	1,662	+21.781%
2026-06-12	67.0300	75.3500	67.0300	73.9500	+7.205%	19	1,662	+40.703%
2026-06-11	55.7500	68.9800	55.1500	68.9800	+48.985%	1,245	1,668	+50.841%
2026-06-10	56.9900	58.6100	46.3000	46.3000	+1.357%	13	525	+124.730%
2026-06-09	52.5100	57.2000	38.1000	45.6800	+9.466%	19	534	+127.780%
2026-06-08	38.9000	44.5700	38.9000	41.7300	+17.285%	17	531	+149.341%
2026-06-05	41.5500	41.5500	33.6000	35.5800	-31.761%	21	532	+192.440%
2026-06-04	45.0900	52.6000	45.0900	52.1400	-4.941%	58	530	+99.559%
2026-06-03	49.8500	54.8500	48.9700	54.8500	+20.022%	33	530	+89.699%
2026-06-02	43.5200	49.0000	43.5200	45.7000	+13.965%	93	523	+127.681%
2026-06-01	36.5000	40.1000	36.5000	40.1000	-2.481%	7	501	+159.476%
2026-05-29	40.8200	41.1200	40.8200	41.1200	+0.415%	2	501	+153.040%
2026-05-28	40.9500	40.9500	40.9500	40.9500	+3.357%	4	501	+154.090%
2026-05-27	41.4900	41.4900	39.0400	39.6200	-5.667%	17	505	+162.620%
2026-05-26	40.7300	42.0000	40.7300	42.0000	+22.271%	3	498	+147.738%
2026-05-22	32.7600	34.3500	32.7600	34.3500	+14.500%	18	498	+202.911%
2026-05-21	30.0000	30.0000	30.0000	30.0000	+9.091%	1	510	+246.833%
2026-05-20	23.4000	28.2500	23.4000	27.5000	+32.979%	18	510	+278.364%
2026-05-19	16.5900	20.7200	16.5900	20.6800	-4.832%	16	509	+403.143%
2026-05-18	21.7300	21.7300	21.7300	21.7300	-9.458%	1	509	+378.831%
2026-05-15	24.0200	24.0500	23.8500	24.0000	-25.350%	17	509	+333.542%
2026-05-14	31.2500	32.1500	31.2500	32.1500	+2.716%	29	517	+223.639%
2026-05-13	31.0000	31.3000	31.0000	31.3000	+33.362%	11	508	+232.428%
2026-05-12	24.0000	24.0000	23.4700	23.4700	-24.412%	31	508	+343.332%
2026-05-11	31.1300	31.1300	31.0500	31.0500	+10.893%	4	508	+235.105%
2026-05-08	28.0000	28.0000	28.0000	28.0000	+14.754%	1	536	+271.607%
2026-05-07	26.5000	26.7200	24.4000	24.4000	-17.845%	7	536	+326.434%
2026-05-06	24.8700	29.7000	24.8700	29.7000	+45.232%	8	539	+250.337%
2026-05-05	20.1500	22.1500	20.0000	20.4500	+35.430%	52	540	+408.802%
2026-05-01	15.1000	15.1000	15.1000	15.1000	+11.439%	1	527	+589.073%
2026-04-30	13.5500	13.5500	13.5500	13.5500	+7.454%	14	527	+667.897%
2026-04-29	12.4000	12.6100	12.4000	12.6100	-5.543%	17	527	+725.139%
2026-04-28	13.3500	13.3500	13.3500	13.3500	-18.349%	1	526	+679.401%
2026-04-27	16.9000	17.3000	16.1500	16.3500	-18.818%	114	526	+536.391%
2026-04-24	20.0000	20.6000	20.0000	20.1400	+22.061%	7	515	+416.634%
2026-04-23	18.3000	18.3000	16.5000	16.5000	-12.652%	195	516	+530.606%
2026-04-22	17.4500	18.8900	17.3000	18.8900	+4.077%	14	543	+450.821%
2026-04-21	17.8000	18.1500	17.8000	18.1500	-2.156%	5	546	+473.278%
2026-04-20	18.4500	18.5500	18.4500	18.5500	-7.296%	2	546	+460.916%
2026-04-17	19.9600	20.0100	19.9600	20.0100	+5.873%	24	546	+419.990%
2026-04-16	19.4000	19.7000	18.3500	18.9000	-3.817%	111	552	+450.529%
2026-04-15	18.9000	19.6500	18.0000	19.6500	-15.593%	30	561	+429.517%
2026-04-14	22.4000	23.2800	22.4000	23.2800	+12.736%	3	556	+346.950%
2026-04-13	20.0500	20.8000	19.3500	20.6500	+0.732%	85	554	+403.874%
2026-04-10	19.8000	21.8200	19.8000	20.5000	+15.819%	41	550	+407.561%
2026-04-09	16.2500	17.9500	16.2500	17.7000	+25.532%	90	550	+487.853%
2026-04-08	14.2000	14.6000	13.8500	14.1000	+58.427%	22	499	+637.943%
2026-04-07	8.5000	8.9000	8.5000	8.9000	+2.299%	2	484	+1,069.101%
2026-04-02	9.0500	9.0500	8.6500	8.7000	-7.447%	8	481	+1,095.977%
2026-04-01	9.4000	9.4000	9.4000	9.4000	+35.252%	2	481	+1,006.915%
2026-03-31	6.5500	6.9500	6.5500	6.9500	+9.968%	5	483	+1,397.122%
2026-03-30	6.3200	6.3200	6.3200	6.3200	-21.000%	1	482	+1,546.361%
2026-03-27	8.0000	8.0500	7.9500	8.0000	-6.103%	11	482	+1,200.625%
2026-03-26	8.5200	8.5200	8.5200	8.5200	-31.840%	2	474	+1,121.244%
2026-03-25	11.8000	12.5000	11.8000	12.5000	-9.420%	23	472	+732.400%
2026-03-24	13.9500	14.1500	13.6000	13.8000	+14.523%	7	479	+653.986%
2026-03-23	13.1000	13.3000	12.0500	12.0500	+0.837%	51	474	+763.485%
2026-03-20	12.0000	12.2500	11.7500	11.9500	+9.132%	102	484	+770.711%
2026-03-19	10.9500	10.9500	10.9500	10.9500	+2.432%	2	401	+850.228%
2026-03-18	10.6500	12.0000	10.6500	10.6900	+8.528%	17	399	+873.340%
2026-03-17	9.9800	9.9800	9.8500	9.8500	+9.688%	10	405	+956.345%
2026-03-13	8.9800	8.9800	8.9800	8.9800	-13.237%	50	405	+1,058.686%
2026-03-11	10.2900	10.3800	10.2100	10.3500	+1.371%	6	407	+905.314%
2026-03-10	9.2000	10.2100	9.2000	10.2100	+27.625%	9	404	+919.099%
2026-03-09	8.0500	8.0500	8.0000	8.0000	-10.615%	6	398	+1,200.625%
2026-03-06	8.9500	8.9500	8.9500	8.9500	-21.145%	1	398	+1,062.570%
2026-03-04	11.3500	11.5000	11.0000	11.3500	+9.135%	8	397	+816.740%
2026-03-03	11.0000	11.0000	10.3000	10.4000	-26.761%	9	393	+900.481%
2026-03-02	14.2000	14.2000	14.1000	14.2000	-4.698%	5	392	+632.746%
2026-02-27	15.3900	15.3900	14.9000	14.9000	-6.171%	2	391	+598.322%
2026-02-26	16.1000	16.1000	15.8800	15.8800	-19.636%	4	390	+555.227%
2026-02-25	19.5000	19.7600	19.5000	19.7600	+8.571%	2	388	+426.569%
2026-02-24	17.8000	18.2000	17.7500	18.2000	+6.745%	363	388	+471.703%
2026-02-23	17.0000	17.0500	16.6500	17.0500	-2.571%	22	64	+510.264%
2026-02-20	18.0000	18.0000	17.3000	17.5000	+11.821%	12	52	+494.571%
2026-02-19	15.6000	15.6500	15.6000	15.6500	-14.011%	6	45	+564.856%
2026-02-18	18.2000	18.2000	18.2000	18.2000	+1.224%	3	41	+471.703%
2026-02-13	17.9800	17.9800	17.9800	17.9800	+7.024%	2	36	+478.699%
2026-02-12	16.8000	16.8000	16.8000	16.8000	+0.901%	1	36	+519.345%
2026-02-11	16.2000	16.6500	16.2000	16.6500	+48.661%	3	35	+524.925%
2026-02-05	11.2000	11.2000	11.2000	11.2000	-4.681%	1	35	+829.018%
2026-02-04	11.7500	11.7500	11.7500	11.7500	-29.641%	1	34	+785.532%
2026-02-03	16.7000	16.7000	16.7000	16.7000	-4.298%	6	33	+523.054%
2026-02-02	17.2000	17.4500	17.2000	17.4500	+5.758%	20	35	+496.275%
2026-01-30	18.6500	18.7000	16.5000	16.5000	-15.816%	8	38	+530.606%
2026-01-29	20.8000	21.0000	19.6000	19.6000	+7.515%	10	32	+430.867%
2026-01-28	17.4000	18.3000	17.4000	18.2300	+4.770%	7	27	+470.762%
2026-01-27	15.8000	17.4000	15.7500	17.4000	+38.095%	13	23	+497.989%
2026-01-26	12.1000	12.6000	12.1000	12.6000	+5.882%	2	26	+725.794%
2026-01-23	12.0000	12.2500	11.8000	11.9000	-11.852%	8	25	+774.370%
2026-01-20	14.8000	14.8000	13.0000	13.5000	+7.313%	22	22	+670.741%
2026-01-16	12.5800	12.5800	12.5800	12.5800	0.000%	1	0	+727.107%