Dark

LRCX20260918C360
LRCX Sep 18 2026 360.00 Call (LRCX260918C00360000)
option OPRA

EOD

Aug 13, 2026

20.87+39.133%(+5.87)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.8500	22.5000	14.1900	20.8700	+39.133%	71	1,327	0.000%
2026-08-12	15.1400	15.6900	14.3000	15.0000	+41.911%	108	1,327	+39.133%
2026-08-11	11.7000	12.2700	10.5700	10.5700	-2.311%	30	1,276	+97.446%
2026-08-10	13.7100	13.7100	10.7000	10.8200	-17.088%	21	1,275	+92.884%
2026-08-07	15.4600	15.4600	12.8000	13.0500	-11.824%	30	1,265	+59.923%
2026-08-06	12.8000	17.1000	12.8000	14.8000	-10.574%	27	1,274	+41.014%
2026-08-05	20.7900	23.4800	16.5500	16.5500	-25.785%	1,132	1,261	+26.103%
2026-08-04	17.6700	22.3000	17.6700	22.3000	+71.538%	145	1,575	-6.413%
2026-08-03	9.5800	13.0000	8.9000	13.0000	-13.621%	40	1,462	+60.538%
2026-07-31	14.4000	16.1500	14.4000	15.0500	-0.987%	18	1,458	+38.671%
2026-07-30	18.4700	20.3200	13.8000	15.2000	+119.971%	40	1,448	+37.303%
2026-07-29	8.6700	8.6700	6.4200	6.9100	-36.019%	32	1,437	+202.026%
2026-07-28	10.0000	10.8000	8.9100	10.8000	-28.666%	45	1,436	+93.241%
2026-07-27	18.2000	18.9500	13.7500	15.1400	-27.905%	67	1,415	+37.847%
2026-07-24	24.7000	24.7000	21.0000	21.0000	-26.445%	11	1,376	-0.619%
2026-07-23	31.4400	32.5000	28.5500	28.5500	-6.393%	372	1,375	-26.900%
2026-07-22	30.8900	31.6500	30.1200	30.5000	-10.426%	95	1,303	-31.574%
2026-07-21	31.5500	34.0500	31.0000	34.0500	+21.607%	45	1,315	-38.708%
2026-07-20	25.2500	28.0000	25.2500	28.0000	-5.085%	9	1,308	-25.464%
2026-07-17	24.5000	31.5000	24.5000	29.5000	-9.119%	42	1,308	-29.254%
2026-07-16	35.6100	38.5000	31.5700	32.4600	-14.915%	37	1,310	-35.705%
2026-07-15	42.5000	42.5000	34.3000	38.1500	-18.916%	78	1,315	-45.295%
2026-07-14	47.1500	48.1500	43.3500	47.0500	+26.751%	28	1,310	-55.643%
2026-07-13	39.2100	42.0000	36.9400	37.1200	-26.071%	14	1,310	-43.777%
2026-07-10	47.2500	51.9000	47.2500	50.2100	-4.362%	25	1,308	-58.435%
2026-07-09	63.0500	63.0500	52.5000	52.5000	+23.239%	38	1,296	-60.248%
2026-07-08	41.8500	43.6600	39.8000	42.6000	+9.935%	17	1,303	-51.009%
2026-07-07	37.9800	39.2000	35.2300	38.7500	-27.298%	17	1,297	-46.142%
2026-07-06	60.0000	60.1400	52.9300	53.3000	+5.545%	9	1,292	-60.844%
2026-07-02	65.0000	65.0000	50.5000	50.5000	-33.605%	56	1,277	-58.673%
2026-07-01	80.1200	80.1200	76.0600	76.0600	-30.220%	3	1,277	-72.561%
2026-06-30	102.5100	109.0000	102.5100	109.0000	+18.698%	14	1,279	-80.853%
2026-06-29	73.1100	93.0200	68.9000	91.8300	+33.765%	22	1,293	-77.273%
2026-06-26	67.5000	70.2500	67.4000	68.6500	-14.241%	34	1,298	-69.599%
2026-06-25	72.3900	80.0500	68.0000	80.0500	+34.923%	16	1,279	-73.929%
2026-06-24	60.0000	61.8900	58.0000	59.3300	-5.751%	7	1,289	-64.824%
2026-06-23	60.3900	65.6000	60.3900	62.9500	-22.284%	4	1,293	-66.847%
2026-06-22	81.5500	81.5500	80.4400	81.0000	+6.230%	5	1,289	-74.235%
2026-06-18	80.8500	84.5000	76.2500	76.2500	+4.124%	4	1,262	-72.630%
2026-06-17	80.0000	80.9300	73.2300	73.2300	+11.140%	42	1,262	-71.501%
2026-06-16	68.3000	68.3000	65.8900	65.8900	-11.735%	10	1,262	-68.326%
2026-06-15	76.0000	76.0000	73.3500	74.6500	+14.723%	13	1,263	-72.043%
2026-06-12	60.9500	67.0000	58.8500	65.0700	+6.707%	88	1,268	-67.927%
2026-06-11	45.0000	60.9800	45.0000	60.9800	+57.165%	13	1,255	-65.776%
2026-06-10	49.6500	50.1500	38.8000	38.8000	+9.915%	7	1,255	-46.211%
2026-06-09	44.8000	44.8000	29.9000	35.3000	-6.092%	49	1,255	-40.878%
2026-06-08	37.5900	37.5900	37.5900	37.5900	+26.779%	2	1,267	-44.480%
2026-06-05	33.9700	33.9700	29.6000	29.6500	-32.705%	7	1,267	-29.612%
2026-06-04	44.1000	44.1000	44.0600	44.0600	-4.838%	2	1,262	-52.633%
2026-06-03	43.5500	46.3000	43.5500	46.3000	+17.992%	35	1,261	-54.924%
2026-06-02	39.0500	39.2500	39.0500	39.2400	+21.863%	3	1,257	-46.814%
2026-06-01	32.2000	32.2000	32.2000	32.2000	-1.679%	1	1,255	-35.186%
2026-05-28	34.2500	34.2500	32.5000	32.7500	+2.665%	4	1,254	-36.275%
2026-05-27	31.9000	31.9000	31.9000	31.9000	-1.816%	1	1,256	-34.577%
2026-05-26	30.2500	33.2000	30.0000	32.4900	+17.250%	15	1,256	-35.765%
2026-05-22	27.7000	28.1700	27.6000	27.7100	+11.419%	6	1,253	-24.684%
2026-05-21	25.0500	25.0500	24.3500	24.8700	+51.739%	3	1,251	-16.084%
2026-05-19	16.1300	16.3900	16.1300	16.3900	-1.621%	2	1,251	+27.334%
2026-05-18	18.2500	18.2500	16.6600	16.6600	-17.525%	195	1,250	+25.270%
2026-05-15	19.5500	20.8000	19.5500	20.2000	-23.687%	36	1,250	+3.317%
2026-05-14	25.7000	26.4700	25.2800	26.4700	+4.625%	56	1,211	-21.156%
2026-05-13	22.2100	25.3000	22.2100	25.3000	+36.388%	255	1,314	-17.510%
2026-05-12	18.5500	18.5500	18.5500	18.5500	-25.651%	5	1,314	+12.507%
2026-05-11	25.3100	26.2500	24.3500	24.9500	+8.857%	1,004	1,314	-16.353%
2026-05-08	22.9200	22.9200	22.9200	22.9200	+2.504%	2	348	-8.944%
2026-05-07	22.3600	22.3600	22.3600	22.3600	+31.529%	10	348	-6.664%
2026-05-05	15.0000	17.0000	14.8500	17.0000	+51.786%	9	338	+22.765%
2026-05-04	11.8000	11.8000	10.9900	11.2000	-5.085%	10	335	+86.339%
2026-05-01	11.5100	11.8000	11.5100	11.8000	+7.273%	14	323	+76.864%
2026-04-30	11.0000	11.0000	11.0000	11.0000	+6.280%	19	323	+89.727%
2026-04-28	10.3500	10.3500	10.3500	10.3500	-20.690%	1	304	+101.643%
2026-04-27	12.9000	13.2500	12.9000	13.0500	-21.148%	42	304	+59.923%
2026-04-24	15.6000	16.6000	15.6000	16.5500	+32.932%	4	318	+26.103%
2026-04-23	14.4000	14.6000	12.4500	12.4500	-15.306%	89	319	+67.631%
2026-04-22	14.7000	14.7000	14.3500	14.7000	+2.797%	13	337	+41.973%
2026-04-21	14.6800	14.7400	14.3000	14.3000	-5.298%	3	336	+45.944%
2026-04-20	15.0500	15.1000	15.0500	15.1000	-6.211%	3	336	+38.212%
2026-04-17	15.7500	16.1000	15.7500	16.1000	+5.229%	15	334	+29.627%
2026-04-16	15.8000	15.8000	15.1200	15.3000	-0.971%	255	339	+36.405%
2026-04-15	15.4500	15.4500	15.4500	15.4500	-16.577%	3	124	+35.081%
2026-04-14	17.8000	18.8600	17.7500	18.5200	+15.389%	115	123	+12.689%
2026-04-13	15.8000	16.0500	15.8000	16.0500	-8.547%	5	164	+30.031%
2026-04-10	15.7700	17.5500	15.7700	17.5500	+22.727%	12	163	+18.917%
2026-04-09	11.9000	14.3000	11.9000	14.3000	+25.439%	50	170	+45.944%
2026-04-08	10.9500	11.4500	10.8600	11.4000	+71.429%	42	200	+83.070%
2026-04-07	6.6500	6.6500	6.6500	6.6500	+2.308%	10	210	+213.835%
2026-04-06	6.5000	6.5000	6.5000	6.5000	-5.109%	1	210	+221.077%
2026-04-02	7.1500	7.1500	6.8500	6.8500	+2.239%	4	214	+204.672%
2026-03-27	6.3500	6.7000	6.3500	6.7000	+0.450%	28	214	+211.493%
2026-03-26	6.9000	6.9000	6.6700	6.6700	-31.730%	4	204	+212.894%
2026-03-25	9.7000	9.7700	9.4000	9.7700	-11.982%	43	200	+113.613%
2026-03-24	9.8500	11.1000	9.8500	11.1000	+16.842%	19	188	+88.018%
2026-03-19	8.8000	9.5000	8.8000	9.5000	+33.803%	50	173	+119.684%
2026-03-13	7.1000	7.1000	7.1000	7.1000	-2.873%	11	129	+193.944%
2026-03-10	7.2000	7.3100	7.2000	7.3100	+5.942%	4	118	+185.499%
2026-03-09	5.7000	6.9000	5.7000	6.9000	+1.471%	21	120	+202.464%
2026-03-06	6.7400	6.8000	6.7200	6.8000	-10.995%	4	115	+206.912%
2026-03-05	7.6500	7.6500	7.5900	7.6400	-14.827%	42	115	+173.168%
2026-03-04	9.2500	9.2500	8.8500	8.9700	+8.072%	40	76	+132.664%
2026-03-03	9.1000	9.1000	8.2500	8.3000	-35.659%	13	36	+151.446%
2026-02-27	12.8500	12.9000	12.8500	12.9000	-13.131%	2	32	+61.783%
2026-02-24	14.6500	14.8500	14.6500	14.8500	+4.211%	2	30	+40.539%
2026-02-23	13.8500	14.2500	13.8500	14.2500	-1.042%	8	30	+46.456%
2026-02-20	14.4500	14.4500	14.4000	14.4000	+12.062%	9	24	+44.931%
2026-02-19	12.8500	12.8500	12.8500	12.8500	-16.558%	3	19	+62.412%
2026-02-18	15.4000	15.4000	15.4000	15.4000	+13.569%	2	16	+35.519%
2026-02-11	13.5900	13.5900	13.5600	13.5600	+14.430%	2	14	+53.909%
2026-02-09	11.6500	11.8500	11.6500	11.8500	-5.952%	6	13	+76.118%
2026-02-03	12.6000	12.6000	12.6000	12.6000	-12.195%	1	7	+65.635%
2026-02-02	15.3500	15.3500	14.0000	14.3500	0.000%	8	7	+45.436%