Dark

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

EOD

Aug 13, 2026

22.47+28.768%(+5.02)1,276

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	19.3700	26.8000	19.3700	22.4700	+28.768%	1,276	2,045	0.000%
2026-08-12	18.3400	19.0000	17.2000	17.4500	+34.334%	403	2,045	+28.768%
2026-08-11	15.0000	15.6100	12.6800	12.9900	+0.309%	76	2,013	+72.979%
2026-08-10	17.2000	17.2000	12.9000	12.9500	-18.090%	46	2,002	+73.514%
2026-08-07	17.6000	17.6000	15.5500	15.8100	-15.000%	51	2,012	+42.125%
2026-08-06	14.6000	18.7000	14.0000	18.6000	-6.627%	27	2,007	+20.806%
2026-08-05	26.9100	26.9100	19.2200	19.9200	-23.911%	74	2,011	+12.801%
2026-08-04	20.0000	26.1800	19.9000	26.1800	+76.772%	137	2,024	-14.171%
2026-08-03	9.9500	14.8100	9.9500	14.8100	-10.783%	404	2,001	+51.722%
2026-07-31	16.2000	19.8000	16.2000	16.6000	-4.102%	39	1,768	+35.361%
2026-07-30	20.0500	23.5500	16.1000	17.3100	+132.349%	50	1,744	+29.809%
2026-07-29	10.9800	10.9800	7.4500	7.4500	-40.400%	35	1,732	+201.611%
2026-07-28	12.6500	12.6500	9.8700	12.5000	-33.511%	92	1,733	+79.760%
2026-07-27	20.9500	21.0000	15.0400	18.8000	-21.503%	212	1,744	+19.521%
2026-07-24	30.4000	30.4000	23.9500	23.9500	-27.424%	523	1,671	-6.180%
2026-07-23	35.8000	35.9500	31.9000	33.0000	-2.597%	222	1,907	-31.909%
2026-07-22	34.1000	34.9500	33.7500	33.8800	-9.533%	204	1,946	-33.678%
2026-07-21	34.4500	37.4500	32.3000	37.4500	+28.253%	1,118	1,789	-40.000%
2026-07-20	37.7500	37.7500	27.9500	29.2000	-13.737%	999	1,586	-23.048%
2026-07-17	31.5500	35.8000	27.7500	33.8500	-3.286%	493	946	-33.619%
2026-07-16	40.2600	44.5000	33.8500	35.0000	-19.945%	56	723	-35.800%
2026-07-15	52.0000	52.0000	36.5000	43.7200	-13.168%	183	734	-48.605%
2026-07-14	49.8000	51.6500	48.9000	50.3500	+23.195%	13	747	-55.372%
2026-07-13	40.5500	41.9500	40.5000	40.8700	-24.315%	7	744	-45.021%
2026-07-10	50.2000	56.1000	48.9000	54.0000	-4.795%	8	740	-58.389%
2026-07-09	67.4100	67.4100	56.7200	56.7200	+22.241%	15	738	-60.384%
2026-07-08	40.6000	47.4000	40.6000	46.4000	+12.349%	15	735	-51.573%
2026-07-07	41.7500	43.0500	38.1600	41.3000	-28.111%	78	729	-45.593%
2026-07-06	61.1000	61.1000	56.8000	57.4500	+1.808%	15	722	-60.888%
2026-07-02	76.0000	76.0000	54.6000	56.4300	-29.463%	68	1,462	-60.181%
2026-07-01	94.5900	94.9200	76.0000	80.0000	-31.088%	1,495	1,462	-71.913%
2026-06-30	103.0000	116.8000	103.0000	116.0900	+18.872%	12	1,750	-80.644%
2026-06-29	79.4300	98.9000	75.0000	97.6600	+35.828%	7	1,752	-76.992%
2026-06-26	71.9000	71.9000	71.9000	71.9000	-16.249%	1	1,755	-68.748%
2026-06-25	80.0000	85.8500	73.8400	85.8500	+33.910%	10	1,756	-73.826%
2026-06-24	68.0100	68.0100	64.1100	64.1100	-9.064%	28	1,757	-64.951%
2026-06-23	63.6000	71.1000	63.6000	70.5000	-24.534%	15	1,769	-68.128%
2026-06-22	84.2400	93.4200	84.0600	93.4200	+7.850%	13	1,769	-75.947%
2026-06-18	89.8800	89.8800	86.6200	86.6200	+20.306%	2	1,774	-74.059%
2026-06-17	86.3100	86.3100	72.0000	72.0000	+3.776%	7	1,774	-68.792%
2026-06-16	69.4400	70.5500	69.3800	69.3800	-14.325%	7	1,774	-67.613%
2026-06-15	80.0500	81.2200	80.0500	80.9800	+19.793%	15	1,771	-72.252%
2026-06-12	61.7300	71.3000	61.7300	67.6000	+8.229%	24	1,776	-66.760%
2026-06-11	49.0000	62.4600	49.0000	62.4600	+47.729%	36	1,785	-64.025%
2026-06-10	45.0500	55.5000	42.2000	42.2800	+9.307%	18	1,786	-46.854%
2026-06-09	52.3800	52.3800	33.4000	38.6800	+0.624%	62	1,791	-41.908%
2026-06-08	36.7000	38.7200	36.5000	38.4400	+22.420%	14	1,780	-41.545%
2026-06-05	34.6000	38.3500	31.4000	31.4000	-34.378%	7	1,783	-28.439%
2026-06-04	42.1500	48.4000	40.6000	47.8500	+0.801%	114	1,782	-53.041%
2026-06-03	44.9700	49.8500	44.9700	47.4700	+5.747%	10	1,758	-52.665%
2026-06-02	42.2500	44.8900	39.9300	44.8900	+26.380%	24	1,761	-49.944%
2026-06-01	33.1400	36.5500	33.1400	35.5200	-5.406%	6	1,762	-36.740%
2026-05-29	37.2000	37.5500	36.1900	37.5500	+4.306%	4	1,762	-40.160%
2026-05-28	32.5500	37.6000	32.5500	36.0000	-0.963%	11	1,760	-37.583%
2026-05-27	36.8000	36.8000	34.5500	36.3500	-5.091%	26	1,756	-38.184%
2026-05-26	35.2200	38.3000	34.6500	38.3000	+24.878%	11	1,764	-41.332%
2026-05-22	30.7000	30.7000	30.6700	30.6700	+12.221%	2	1,758	-26.736%
2026-05-21	26.5900	28.0000	26.5900	27.3300	+6.967%	11	1,759	-17.783%
2026-05-20	24.4500	25.5500	24.4500	25.5500	+42.499%	23	1,759	-12.055%
2026-05-19	15.8300	17.9300	15.8300	17.9300	-2.607%	6	1,764	+25.321%
2026-05-18	20.3500	20.6500	18.4100	18.4100	-17.184%	11	1,764	+22.053%
2026-05-15	23.3300	23.3300	21.8000	22.2300	-23.661%	5	1,764	+1.080%
2026-05-14	28.0900	29.1200	28.0400	29.1200	+4.861%	13	1,759	-22.837%
2026-05-13	27.0800	28.7000	27.0800	27.7700	+20.477%	78	1,770	-19.085%
2026-05-12	22.2600	23.0500	20.4300	23.0500	-19.264%	17	1,770	-2.516%
2026-05-11	27.8100	28.5500	27.5000	28.5500	+4.732%	17	1,770	-21.296%
2026-05-08	26.6200	27.2600	26.6200	27.2600	+19.982%	4	1,776	-17.572%
2026-05-07	25.1000	25.1000	22.7200	22.7200	-17.711%	3	1,775	-1.100%
2026-05-06	26.0000	27.6100	25.4500	27.6100	+53.474%	52	1,776	-18.616%
2026-05-05	16.5000	19.9500	16.5000	17.9900	+43.690%	45	1,775	+24.903%
2026-05-04	13.6200	13.6200	12.5200	12.5200	-4.354%	2	1,757	+79.473%
2026-05-01	13.0900	13.0900	13.0900	13.0900	+5.141%	2	1,753	+71.658%
2026-04-30	12.0000	12.4500	12.0000	12.4500	+6.410%	3	1,753	+80.482%
2026-04-29	11.8300	11.9300	11.7000	11.7000	-9.653%	4	1,750	+92.051%
2026-04-28	12.9500	12.9500	12.9500	12.9500	-13.839%	1	1,752	+73.514%
2026-04-27	14.0000	15.0300	14.0000	15.0300	-20.053%	1,502	1,753	+49.501%
2026-04-24	18.8000	18.8000	18.8000	18.8000	+24.917%	2	406	+19.521%
2026-04-23	15.8500	16.0500	15.0000	15.0500	-10.470%	20	406	+49.302%
2026-04-22	16.4000	17.0600	16.4000	16.8100	+9.869%	25	418	+33.670%
2026-04-21	16.0500	16.0500	15.3000	15.3000	-9.467%	2	428	+46.863%
2026-04-20	17.5000	17.5000	16.9000	16.9000	-7.397%	3	430	+32.959%
2026-04-17	18.2700	18.2800	18.2500	18.2500	+7.038%	8	428	+23.123%
2026-04-16	16.7500	17.1600	16.7500	17.0500	+0.176%	5	428	+31.789%
2026-04-15	16.9000	17.4500	16.9000	17.0200	-17.178%	15	427	+32.021%
2026-04-14	20.0000	20.7500	19.8500	20.5500	+10.188%	59	434	+9.343%
2026-04-13	17.4500	18.6500	17.3500	18.6500	-1.061%	9	425	+20.483%
2026-04-10	17.3900	19.6000	17.3900	18.8500	+19.304%	38	419	+19.204%
2026-04-09	14.4800	16.0000	14.4800	15.8000	+21.538%	13	390	+42.215%
2026-04-08	12.2400	13.0000	12.1200	13.0000	+62.500%	48	389	+72.846%
2026-04-07	8.0000	8.0000	8.0000	8.0000	+6.667%	1	389	+180.875%
2026-04-06	7.4000	7.5000	7.3500	7.5000	-5.063%	21	388	+199.600%
2026-04-02	7.0000	8.1500	6.6500	7.9000	-8.671%	20	388	+184.430%
2026-04-01	8.6500	8.6500	8.6500	8.6500	+36.006%	1	388	+159.769%
2026-03-31	5.9500	6.3600	5.9000	6.3600	+12.566%	7	388	+253.302%
2026-03-30	5.6500	5.6500	5.6500	5.6500	-30.074%	1	385	+297.699%
2026-03-26	8.5000	8.5000	8.0000	8.0800	-24.131%	21	386	+178.094%
2026-03-25	11.0000	11.0000	10.6500	10.6500	-14.113%	6	385	+110.986%
2026-03-24	11.1000	12.4000	11.1000	12.4000	+14.815%	13	385	+81.210%
2026-03-23	11.6000	11.6000	10.8000	10.8000	+5.882%	8	381	+108.056%
2026-03-20	10.2000	10.2000	10.2000	10.2000	-4.584%	15	382	+120.294%
2026-03-19	8.3500	10.6900	8.3500	10.6900	+9.417%	4	382	+110.196%
2026-03-18	9.7700	9.7700	9.7700	9.7700	+11.657%	5	382	+129.990%
2026-03-17	8.7400	8.7500	8.7400	8.7500	+6.577%	3	387	+156.800%
2026-03-16	8.0500	8.2100	7.9400	8.2100	+1.358%	8	387	+173.691%
2026-03-13	7.9000	8.1000	7.8600	8.1000	+4.516%	15	387	+177.407%
2026-03-12	7.4500	7.7500	7.4500	7.7500	-15.944%	21	382	+189.935%
2026-03-11	8.9600	9.4000	8.9600	9.2200	+4.181%	4	383	+143.709%
2026-03-10	8.2000	8.9500	8.1900	8.8500	+15.686%	6	383	+153.898%
2026-03-06	7.4600	7.6800	7.4500	7.6500	-12.571%	89	384	+193.725%
2026-03-05	9.4000	9.4000	8.4000	8.7500	-12.935%	4	360	+156.800%
2026-03-04	10.2500	10.3000	10.0000	10.0500	+6.915%	11	359	+123.582%
2026-03-03	9.9500	9.9500	9.1600	9.4000	-33.569%	36	359	+139.043%
2026-02-27	14.1500	14.1500	14.1500	14.1500	-1.736%	1	365	+58.799%
2026-02-26	13.5500	14.4000	13.5000	14.4000	-18.275%	12	364	+56.042%
2026-02-25	17.8200	17.8200	17.6200	17.6200	+6.465%	4	360	+27.526%
2026-02-24	16.1000	16.5500	15.8000	16.5500	+10.333%	395	360	+35.770%
2026-02-23	16.6000	16.8000	15.0000	15.0000	-5.363%	62	97	+49.800%
2026-02-20	16.0000	16.2000	15.6000	15.8500	+12.811%	12	70	+41.767%
2026-02-19	14.1100	14.1100	14.0500	14.0500	-16.369%	8	61	+59.929%
2026-02-18	16.8000	16.8000	16.8000	16.8000	+1.205%	1	53	+33.750%
2026-02-13	16.0000	16.7500	16.0000	16.6000	+12.162%	8	50	+35.361%
2026-02-12	14.9300	15.5300	14.8000	14.8000	-1.333%	11	50	+51.824%
2026-02-11	15.2500	15.2500	14.7500	15.0000	+20.000%	31	47	+49.800%
2026-02-06	12.5000	12.5000	12.5000	12.5000	+30.208%	7	23	+79.760%
2026-02-04	9.6000	9.6000	9.6000	9.6000	-38.065%	4	23	+134.063%
2026-02-02	16.0000	16.0000	15.5000	15.5000	-6.627%	8	19	+44.968%
2026-01-30	18.7200	18.7200	16.6000	16.6000	+2.154%	7	14	+35.361%
2026-01-29	17.3500	18.6300	16.2500	16.2500	-2.285%	8	12	+38.277%
2026-01-28	16.4400	16.6300	15.7900	16.6300	0.000%	13	12	+35.117%