Dark

LRCX20260918C370
LRCX Sep 18 2026 370.00 Call (LRCX260918C00370000)
option OPRA

EOD

Jun 29, 2026

85.96+28.299%(+18.96)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	70.3400	86.1400	70.0000	85.9600	+28.299%	10	626	0.000%
2026-06-26	65.8900	67.0000	63.2800	67.0000	-8.868%	19	631	+28.299%
2026-06-25	72.0000	73.8400	63.5500	73.5200	+24.547%	11	626	+16.921%
2026-06-24	58.0500	60.6500	53.2800	59.0300	+1.601%	40	631	+45.621%
2026-06-23	58.7500	62.0000	56.5500	58.1000	-22.750%	60	608	+47.952%
2026-06-22	76.8800	77.2200	73.4500	75.2100	-0.516%	11	578	+14.293%
2026-06-18	79.2000	79.2000	74.2000	75.6000	+12.416%	116	618	+13.704%
2026-06-17	70.0000	70.0000	67.2500	67.2500	+18.211%	3	618	+27.822%
2026-06-16	69.1300	70.0700	56.8900	56.8900	-20.053%	27	618	+51.099%
2026-06-15	69.7600	71.1600	68.3300	71.1600	+17.406%	115	610	+20.798%
2026-06-12	58.4500	61.6000	57.2500	60.6100	+6.802%	45	656	+41.825%
2026-06-11	54.0600	56.7500	54.0600	56.7500	+25.971%	36	674	+51.471%
2026-06-10	38.3300	45.0500	38.3300	45.0500	+34.277%	5	668	+90.810%
2026-06-09	41.3900	43.8700	29.5500	33.5500	+3.967%	136	665	+156.215%
2026-06-08	30.8500	34.0300	30.8500	32.2700	+19.963%	14	576	+166.377%
2026-06-05	26.8500	26.9000	26.8500	26.9000	-33.251%	2	565	+219.554%
2026-06-04	40.7500	41.1500	39.8500	40.3000	-3.241%	62	566	+113.300%
2026-06-03	37.7800	41.6500	37.7800	41.6500	+16.438%	94	562	+106.387%
2026-06-02	35.1000	35.7700	35.1000	35.7700	+20.235%	11	554	+140.313%
2026-06-01	28.7000	29.7500	28.6000	29.7500	-3.094%	3	543	+188.941%
2026-05-29	30.8000	30.8000	29.9000	30.7000	+2.504%	7	542	+180.000%
2026-05-27	30.0000	30.0000	29.9500	29.9500	+5.532%	2	543	+187.012%
2026-05-26	28.3800	28.3800	28.3800	28.3800	+13.884%	1	542	+202.889%
2026-05-22	25.0500	25.0500	24.9200	24.9200	+10.510%	13	542	+244.944%
2026-05-21	21.7700	22.5500	21.7000	22.5500	+36.833%	101	537	+281.197%
2026-05-20	16.5800	16.5800	16.4800	16.4800	+3.193%	10	537	+421.602%
2026-05-18	15.9500	15.9700	15.9500	15.9700	-32.474%	2	457	+438.259%
2026-05-14	23.7500	23.7800	23.6000	23.6500	+2.160%	8	457	+263.467%
2026-05-13	21.9000	23.2500	20.3000	23.1500	+17.752%	202	408	+271.317%
2026-05-12	16.6500	19.6600	16.3500	19.6600	-14.781%	12	408	+337.233%
2026-05-11	23.0000	23.0700	22.3000	23.0700	+17.345%	90	408	+272.605%
2026-05-07	19.6600	19.6600	19.6600	19.6600	-9.484%	2	382	+337.233%
2026-05-06	20.3400	21.7200	19.6500	21.7200	+49.896%	65	384	+295.764%
2026-05-05	14.4900	14.4900	14.4900	14.4900	+44.900%	1	357	+493.237%
2026-05-04	9.8500	10.2000	9.8000	10.0000	-3.382%	33	357	+759.600%
2026-05-01	10.4000	10.5000	10.3500	10.3500	+0.388%	22	340	+730.531%
2026-04-30	9.8000	10.4500	9.7000	10.3100	+14.556%	88	340	+733.754%
2026-04-29	9.2000	9.2000	8.4000	9.0000	-4.357%	93	362	+855.111%
2026-04-28	9.4100	9.4100	9.4100	9.4100	-16.356%	1	340	+813.496%
2026-04-27	11.6000	11.6000	11.2200	11.2500	-19.065%	10	340	+664.089%
2026-04-24	13.7000	14.2500	13.7000	13.9000	+9.449%	13	342	+518.417%
2026-04-23	12.6500	12.7000	12.6500	12.7000	-5.926%	3	333	+576.850%
2026-04-22	12.3500	13.6500	12.3500	13.5000	+11.570%	49	336	+536.741%
2026-04-21	13.0400	13.1900	12.1000	12.1000	-10.370%	9	372	+610.413%
2026-04-20	14.0000	14.0000	13.4500	13.5000	-5.330%	14	372	+536.741%
2026-04-17	14.2600	14.2600	14.2600	14.2600	+4.853%	1	364	+502.805%
2026-04-16	13.7000	13.7000	13.6000	13.6000	-4.225%	3	363	+532.059%
2026-04-15	14.3000	14.3000	13.5400	14.2000	-14.458%	15	362	+505.352%
2026-04-14	16.5500	16.6500	16.0000	16.6000	+16.901%	45	356	+417.831%
2026-04-13	14.2000	14.2000	14.2000	14.2000	-3.072%	5	342	+505.352%
2026-04-10	14.2500	15.8000	14.2500	14.6500	+15.354%	155	342	+486.758%
2026-04-09	11.5000	13.0000	11.5000	12.7000	+23.301%	158	341	+576.850%
2026-04-08	9.6300	10.3500	9.4700	10.3000	+71.667%	72	338	+734.563%
2026-04-07	6.2000	6.3000	6.0000	6.0000	+7.143%	57	356	+1,332.667%
2026-04-06	5.8000	6.0000	5.6000	5.6000	-7.438%	101	359	+1,435.000%
2026-04-02	5.4000	6.1500	5.4000	6.0500	-5.469%	5	373	+1,320.826%
2026-04-01	6.4500	6.5000	6.4000	6.4000	+28.000%	21	373	+1,243.125%
2026-03-31	4.8500	5.0000	4.8500	5.0000	+1.010%	12	376	+1,619.200%
2026-03-30	5.0000	5.0000	4.9500	4.9500	-11.922%	6	375	+1,636.566%
2026-03-27	5.6000	5.6400	5.5300	5.6200	-1.230%	4	380	+1,429.537%
2026-03-26	6.9000	6.9000	5.6900	5.6900	-31.938%	30	380	+1,410.721%
2026-03-25	8.3600	8.3600	8.3600	8.3600	-16.400%	1	393	+928.230%
2026-03-24	8.7000	10.0000	8.7000	10.0000	+14.286%	3	393	+759.600%
2026-03-23	9.4500	9.5500	8.6000	8.7500	+6.061%	19	392	+882.400%
2026-03-20	8.4500	8.5000	8.2500	8.2500	-5.714%	10	376	+941.939%
2026-03-19	7.7000	8.7500	6.8000	8.7500	+15.132%	44	377	+882.400%
2026-03-18	7.6000	7.6000	7.6000	7.6000	+17.829%	4	351	+1,031.053%
2026-03-16	6.8000	6.8200	6.4500	6.4500	+4.538%	34	347	+1,232.713%
2026-03-13	6.7500	6.7500	6.1700	6.1700	-1.280%	84	329	+1,293.193%
2026-03-12	6.2500	6.2500	6.2500	6.2500	-17.219%	3	255	+1,275.360%
2026-03-11	7.5500	7.5500	7.5000	7.5500	+7.857%	25	256	+1,038.543%
2026-03-10	6.9300	7.0000	6.7900	7.0000	+36.187%	67	236	+1,128.000%
2026-03-09	5.1400	5.1400	5.1400	5.1400	-6.545%	1	185	+1,572.374%
2026-03-06	6.0500	6.2500	5.5000	5.5000	-19.708%	4	185	+1,462.909%
2026-03-05	7.5000	7.5000	6.4500	6.8500	-14.695%	16	183	+1,154.891%
2026-03-04	8.3500	8.3500	7.9000	8.0300	+7.785%	28	172	+970.486%
2026-03-03	8.6800	8.6800	7.4500	7.4500	-25.500%	11	163	+1,053.826%
2026-03-02	10.0000	10.0000	10.0000	10.0000	-13.420%	9	161	+759.600%
2026-02-27	10.9100	11.8000	10.9100	11.5500	-1.282%	18	152	+644.242%
2026-02-26	11.2000	11.7500	11.1000	11.7000	-22.000%	4	146	+634.701%
2026-02-25	15.0000	16.3000	15.0000	15.0000	+11.111%	87	137	+473.067%
2026-02-24	13.8000	13.8000	13.5000	13.5000	+7.827%	4	137	+536.741%
2026-02-23	13.4500	13.4500	12.4500	12.5200	-7.601%	17	133	+586.581%
2026-02-20	13.4000	13.5500	11.4500	13.5500	+13.105%	21	129	+534.391%
2026-02-19	11.6800	11.9800	11.5500	11.9800	-13.062%	80	118	+617.529%
2026-02-18	12.4200	13.7800	12.4200	13.7800	+9.976%	2	48	+523.803%
2026-02-17	12.5300	12.5300	12.5300	12.5300	-5.434%	1	47	+586.034%
2026-02-13	13.5100	14.0500	13.2500	13.2500	+3.516%	22	34	+548.755%
2026-02-12	12.1300	12.8000	12.0000	12.8000	+5.785%	11	34	+571.563%
2026-02-11	12.1000	12.1000	12.1000	12.1000	+12.037%	1	25	+610.413%
2026-02-09	10.8000	10.8000	10.8000	10.8000	-2.703%	1	24	+695.926%
2026-02-06	10.3900	11.2500	10.3900	11.1000	+34.220%	13	23	+674.414%
2026-02-05	7.7000	8.2700	7.7000	8.2700	-35.441%	12	15	+939.420%
2026-02-02	12.7700	12.8500	12.7300	12.8100	0.000%	8	4	+571.038%