Dark

LRCX20260918C350
LRCX Sep 18 2026 350.00 Call (LRCX260918C00350000)
option OPRA

EOD

Jun 29, 2026

97.66+35.828%(+25.76)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	79.4300	98.9000	75.0000	97.6600	+35.828%	7	1,752	0.000%
2026-06-26	71.9000	71.9000	71.9000	71.9000	-16.249%	1	1,755	+35.828%
2026-06-25	80.0000	85.8500	73.8400	85.8500	+33.910%	10	1,756	+13.757%
2026-06-24	68.0100	68.0100	64.1100	64.1100	-9.064%	28	1,757	+52.332%
2026-06-23	63.6000	71.1000	63.6000	70.5000	-24.534%	15	1,769	+38.525%
2026-06-22	84.2400	93.4200	84.0600	93.4200	+7.850%	13	1,769	+4.539%
2026-06-18	89.8800	89.8800	86.6200	86.6200	+20.306%	2	1,774	+12.745%
2026-06-17	86.3100	86.3100	72.0000	72.0000	+3.776%	7	1,774	+35.639%
2026-06-16	69.4400	70.5500	69.3800	69.3800	-14.325%	7	1,774	+40.761%
2026-06-15	80.0500	81.2200	80.0500	80.9800	+19.793%	15	1,771	+20.598%
2026-06-12	61.7300	71.3000	61.7300	67.6000	+8.229%	24	1,776	+44.467%
2026-06-11	49.0000	62.4600	49.0000	62.4600	+47.729%	36	1,785	+56.356%
2026-06-10	45.0500	55.5000	42.2000	42.2800	+9.307%	18	1,786	+130.984%
2026-06-09	52.3800	52.3800	33.4000	38.6800	+0.624%	62	1,791	+152.482%
2026-06-08	36.7000	38.7200	36.5000	38.4400	+22.420%	14	1,780	+154.058%
2026-06-05	34.6000	38.3500	31.4000	31.4000	-34.378%	7	1,783	+211.019%
2026-06-04	42.1500	48.4000	40.6000	47.8500	+0.801%	114	1,782	+104.096%
2026-06-03	44.9700	49.8500	44.9700	47.4700	+5.747%	10	1,758	+105.730%
2026-06-02	42.2500	44.8900	39.9300	44.8900	+26.380%	24	1,761	+117.554%
2026-06-01	33.1400	36.5500	33.1400	35.5200	-5.406%	6	1,762	+174.944%
2026-05-29	37.2000	37.5500	36.1900	37.5500	+4.306%	4	1,762	+160.080%
2026-05-28	32.5500	37.6000	32.5500	36.0000	-0.963%	11	1,760	+171.278%
2026-05-27	36.8000	36.8000	34.5500	36.3500	-5.091%	26	1,756	+168.666%
2026-05-26	35.2200	38.3000	34.6500	38.3000	+24.878%	11	1,764	+154.987%
2026-05-22	30.7000	30.7000	30.6700	30.6700	+12.221%	2	1,758	+218.422%
2026-05-21	26.5900	28.0000	26.5900	27.3300	+6.967%	11	1,759	+257.336%
2026-05-20	24.4500	25.5500	24.4500	25.5500	+42.499%	23	1,759	+282.231%
2026-05-19	15.8300	17.9300	15.8300	17.9300	-2.607%	6	1,764	+444.674%
2026-05-18	20.3500	20.6500	18.4100	18.4100	-17.184%	11	1,764	+430.473%
2026-05-15	23.3300	23.3300	21.8000	22.2300	-23.661%	5	1,764	+339.316%
2026-05-14	28.0900	29.1200	28.0400	29.1200	+4.861%	13	1,759	+235.371%
2026-05-13	27.0800	28.7000	27.0800	27.7700	+20.477%	78	1,770	+251.674%
2026-05-12	22.2600	23.0500	20.4300	23.0500	-19.264%	17	1,770	+323.688%
2026-05-11	27.8100	28.5500	27.5000	28.5500	+4.732%	17	1,770	+242.067%
2026-05-08	26.6200	27.2600	26.6200	27.2600	+19.982%	4	1,776	+258.254%
2026-05-07	25.1000	25.1000	22.7200	22.7200	-17.711%	3	1,775	+329.842%
2026-05-06	26.0000	27.6100	25.4500	27.6100	+53.474%	52	1,776	+253.712%
2026-05-05	16.5000	19.9500	16.5000	17.9900	+43.690%	45	1,775	+442.857%
2026-05-04	13.6200	13.6200	12.5200	12.5200	-4.354%	2	1,757	+680.032%
2026-05-01	13.0900	13.0900	13.0900	13.0900	+5.141%	2	1,753	+646.066%
2026-04-30	12.0000	12.4500	12.0000	12.4500	+6.410%	3	1,753	+684.418%
2026-04-29	11.8300	11.9300	11.7000	11.7000	-9.653%	4	1,750	+734.701%
2026-04-28	12.9500	12.9500	12.9500	12.9500	-13.839%	1	1,752	+654.131%
2026-04-27	14.0000	15.0300	14.0000	15.0300	-20.053%	1,502	1,753	+549.767%
2026-04-24	18.8000	18.8000	18.8000	18.8000	+24.917%	2	406	+419.468%
2026-04-23	15.8500	16.0500	15.0000	15.0500	-10.470%	20	406	+548.904%
2026-04-22	16.4000	17.0600	16.4000	16.8100	+9.869%	25	418	+480.964%
2026-04-21	16.0500	16.0500	15.3000	15.3000	-9.467%	2	428	+538.301%
2026-04-20	17.5000	17.5000	16.9000	16.9000	-7.397%	3	430	+477.870%
2026-04-17	18.2700	18.2800	18.2500	18.2500	+7.038%	8	428	+435.123%
2026-04-16	16.7500	17.1600	16.7500	17.0500	+0.176%	5	428	+472.786%
2026-04-15	16.9000	17.4500	16.9000	17.0200	-17.178%	15	427	+473.796%
2026-04-14	20.0000	20.7500	19.8500	20.5500	+10.188%	59	434	+375.231%
2026-04-13	17.4500	18.6500	17.3500	18.6500	-1.061%	9	425	+423.646%
2026-04-10	17.3900	19.6000	17.3900	18.8500	+19.304%	38	419	+418.090%
2026-04-09	14.4800	16.0000	14.4800	15.8000	+21.538%	13	390	+518.101%
2026-04-08	12.2400	13.0000	12.1200	13.0000	+62.500%	48	389	+651.231%
2026-04-07	8.0000	8.0000	8.0000	8.0000	+6.667%	1	389	+1,120.750%
2026-04-06	7.4000	7.5000	7.3500	7.5000	-5.063%	21	388	+1,202.133%
2026-04-02	7.0000	8.1500	6.6500	7.9000	-8.671%	20	388	+1,136.203%
2026-04-01	8.6500	8.6500	8.6500	8.6500	+36.006%	1	388	+1,029.017%
2026-03-31	5.9500	6.3600	5.9000	6.3600	+12.566%	7	388	+1,435.535%
2026-03-30	5.6500	5.6500	5.6500	5.6500	-30.074%	1	385	+1,628.496%
2026-03-26	8.5000	8.5000	8.0000	8.0800	-24.131%	21	386	+1,108.663%
2026-03-25	11.0000	11.0000	10.6500	10.6500	-14.113%	6	385	+816.995%
2026-03-24	11.1000	12.4000	11.1000	12.4000	+14.815%	13	385	+687.581%
2026-03-23	11.6000	11.6000	10.8000	10.8000	+5.882%	8	381	+804.259%
2026-03-20	10.2000	10.2000	10.2000	10.2000	-4.584%	15	382	+857.451%
2026-03-19	8.3500	10.6900	8.3500	10.6900	+9.417%	4	382	+813.564%
2026-03-18	9.7700	9.7700	9.7700	9.7700	+11.657%	5	382	+899.591%
2026-03-17	8.7400	8.7500	8.7400	8.7500	+6.577%	3	387	+1,016.114%
2026-03-16	8.0500	8.2100	7.9400	8.2100	+1.358%	8	387	+1,089.525%
2026-03-13	7.9000	8.1000	7.8600	8.1000	+4.516%	15	387	+1,105.679%
2026-03-12	7.4500	7.7500	7.4500	7.7500	-15.944%	21	382	+1,160.129%
2026-03-11	8.9600	9.4000	8.9600	9.2200	+4.181%	4	383	+959.219%
2026-03-10	8.2000	8.9500	8.1900	8.8500	+15.686%	6	383	+1,003.503%
2026-03-06	7.4600	7.6800	7.4500	7.6500	-12.571%	89	384	+1,176.601%
2026-03-05	9.4000	9.4000	8.4000	8.7500	-12.935%	4	360	+1,016.114%
2026-03-04	10.2500	10.3000	10.0000	10.0500	+6.915%	11	359	+871.741%
2026-03-03	9.9500	9.9500	9.1600	9.4000	-33.569%	36	359	+938.936%
2026-02-27	14.1500	14.1500	14.1500	14.1500	-1.736%	1	365	+590.177%
2026-02-26	13.5500	14.4000	13.5000	14.4000	-18.275%	12	364	+578.194%
2026-02-25	17.8200	17.8200	17.6200	17.6200	+6.465%	4	360	+454.257%
2026-02-24	16.1000	16.5500	15.8000	16.5500	+10.333%	395	360	+490.091%
2026-02-23	16.6000	16.8000	15.0000	15.0000	-5.363%	62	97	+551.067%
2026-02-20	16.0000	16.2000	15.6000	15.8500	+12.811%	12	70	+516.151%
2026-02-19	14.1100	14.1100	14.0500	14.0500	-16.369%	8	61	+595.089%
2026-02-18	16.8000	16.8000	16.8000	16.8000	+1.205%	1	53	+481.310%
2026-02-13	16.0000	16.7500	16.0000	16.6000	+12.162%	8	50	+488.313%
2026-02-12	14.9300	15.5300	14.8000	14.8000	-1.333%	11	50	+559.865%
2026-02-11	15.2500	15.2500	14.7500	15.0000	+20.000%	31	47	+551.067%
2026-02-06	12.5000	12.5000	12.5000	12.5000	+30.208%	7	23	+681.280%
2026-02-04	9.6000	9.6000	9.6000	9.6000	-38.065%	4	23	+917.292%
2026-02-02	16.0000	16.0000	15.5000	15.5000	-6.627%	8	19	+530.065%
2026-01-30	18.7200	18.7200	16.6000	16.6000	+2.154%	7	14	+488.313%
2026-01-29	17.3500	18.6300	16.2500	16.2500	-2.285%	8	12	+500.985%
2026-01-28	16.4400	16.6300	15.7900	16.6300	0.000%	13	12	+487.252%