Dark

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

EOD

Aug 13, 2026

15.95+33.473%(+4.00)717

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.3000	19.1000	13.1700	15.9500	+33.473%	717	954	0.000%
2026-08-12	12.0000	13.0400	11.9500	11.9500	+38.953%	35	954	+33.473%
2026-08-11	10.6600	10.8500	8.5500	8.6000	-4.444%	26	934	+85.465%
2026-08-10	12.0500	12.0500	8.9000	9.0000	-18.182%	31	922	+77.222%
2026-08-07	12.9500	14.2500	10.9000	11.0000	-9.166%	44	912	+45.000%
2026-08-06	12.0500	14.2500	12.0000	12.1100	-12.246%	42	905	+31.709%
2026-08-05	20.7200	20.7200	13.8000	13.8000	-32.847%	148	886	+15.580%
2026-08-04	16.2000	20.5500	16.2000	20.5500	+104.478%	46	873	-22.384%
2026-08-03	10.0000	10.2000	9.7000	10.0500	-22.692%	111	874	+58.706%
2026-07-31	18.3000	18.3000	12.6500	13.0000	+8.787%	29	783	+22.692%
2026-07-30	14.5000	17.8200	11.9500	11.9500	+84.414%	75	782	+33.473%
2026-07-29	8.9200	8.9200	5.4300	6.4800	-29.025%	22	772	+146.142%
2026-07-28	9.1500	9.6200	7.3000	9.1300	-39.011%	48	768	+74.699%
2026-07-27	16.3700	16.3700	11.7200	14.9700	-23.427%	49	744	+6.546%
2026-07-24	24.5000	24.5000	19.5000	19.5500	-26.642%	54	721	-18.414%
2026-07-23	28.9500	29.0500	25.6900	26.6500	-7.143%	151	716	-40.150%
2026-07-22	27.5800	28.7000	27.5800	28.7000	-5.343%	13	644	-44.425%
2026-07-21	27.0900	30.7500	27.0100	30.3200	+16.615%	73	645	-47.394%
2026-07-20	26.5000	26.5000	24.6500	26.0000	-5.282%	23	638	-38.654%
2026-07-17	23.7400	28.5000	23.0000	27.4500	-5.832%	24	649	-41.894%
2026-07-16	32.3600	33.3100	29.1500	29.1500	-18.003%	44	641	-45.283%
2026-07-15	38.0000	38.0000	30.5000	35.5500	-15.054%	30	659	-55.134%
2026-07-14	40.2500	43.7000	39.1500	41.8500	+22.012%	20	649	-61.888%
2026-07-13	36.7500	38.1000	34.3000	34.3000	-27.099%	8	638	-53.499%
2026-07-10	45.0000	47.0500	43.5000	47.0500	-9.658%	35	637	-66.100%
2026-07-09	58.2300	58.2300	52.0800	52.0800	+35.273%	4	632	-69.374%
2026-07-08	33.9000	40.6800	33.9000	38.5000	+10.220%	13	629	-58.571%
2026-07-07	36.8600	36.8600	31.6000	34.9300	-28.714%	11	630	-54.337%
2026-07-06	56.1800	56.1800	48.6000	49.0000	+2.083%	13	633	-67.449%
2026-07-02	56.3500	57.2000	47.2900	48.0000	-27.863%	46	616	-66.771%
2026-07-01	81.0500	81.0500	66.5400	66.5400	-35.579%	4	616	-76.029%
2026-06-30	95.0000	103.2900	95.0000	103.2900	+20.161%	14	618	-84.558%
2026-06-29	70.3400	86.1400	70.0000	85.9600	+28.299%	10	626	-81.445%
2026-06-26	65.8900	67.0000	63.2800	67.0000	-8.868%	19	631	-76.194%
2026-06-25	72.0000	73.8400	63.5500	73.5200	+24.547%	11	626	-78.305%
2026-06-24	58.0500	60.6500	53.2800	59.0300	+1.601%	40	631	-72.980%
2026-06-23	58.7500	62.0000	56.5500	58.1000	-22.750%	60	608	-72.547%
2026-06-22	76.8800	77.2200	73.4500	75.2100	-0.516%	11	578	-78.793%
2026-06-18	79.2000	79.2000	74.2000	75.6000	+12.416%	116	618	-78.902%
2026-06-17	70.0000	70.0000	67.2500	67.2500	+18.211%	3	618	-76.283%
2026-06-16	69.1300	70.0700	56.8900	56.8900	-20.053%	27	618	-71.963%
2026-06-15	69.7600	71.1600	68.3300	71.1600	+17.406%	115	610	-77.586%
2026-06-12	58.4500	61.6000	57.2500	60.6100	+6.802%	45	656	-73.684%
2026-06-11	54.0600	56.7500	54.0600	56.7500	+25.971%	36	674	-71.894%
2026-06-10	38.3300	45.0500	38.3300	45.0500	+34.277%	5	668	-64.595%
2026-06-09	41.3900	43.8700	29.5500	33.5500	+3.967%	136	665	-52.459%
2026-06-08	30.8500	34.0300	30.8500	32.2700	+19.963%	14	576	-50.573%
2026-06-05	26.8500	26.9000	26.8500	26.9000	-33.251%	2	565	-40.706%
2026-06-04	40.7500	41.1500	39.8500	40.3000	-3.241%	62	566	-60.422%
2026-06-03	37.7800	41.6500	37.7800	41.6500	+16.438%	94	562	-61.705%
2026-06-02	35.1000	35.7700	35.1000	35.7700	+20.235%	11	554	-55.410%
2026-06-01	28.7000	29.7500	28.6000	29.7500	-3.094%	3	543	-46.387%
2026-05-29	30.8000	30.8000	29.9000	30.7000	+2.504%	7	542	-48.046%
2026-05-27	30.0000	30.0000	29.9500	29.9500	+5.532%	2	543	-46.745%
2026-05-26	28.3800	28.3800	28.3800	28.3800	+13.884%	1	542	-43.798%
2026-05-22	25.0500	25.0500	24.9200	24.9200	+10.510%	13	542	-35.995%
2026-05-21	21.7700	22.5500	21.7000	22.5500	+36.833%	101	537	-29.268%
2026-05-20	16.5800	16.5800	16.4800	16.4800	+3.193%	10	537	-3.216%
2026-05-18	15.9500	15.9700	15.9500	15.9700	-32.474%	2	457	-0.125%
2026-05-14	23.7500	23.7800	23.6000	23.6500	+2.160%	8	457	-32.558%
2026-05-13	21.9000	23.2500	20.3000	23.1500	+17.752%	202	408	-31.102%
2026-05-12	16.6500	19.6600	16.3500	19.6600	-14.781%	12	408	-18.871%
2026-05-11	23.0000	23.0700	22.3000	23.0700	+17.345%	90	408	-30.863%
2026-05-07	19.6600	19.6600	19.6600	19.6600	-9.484%	2	382	-18.871%
2026-05-06	20.3400	21.7200	19.6500	21.7200	+49.896%	65	384	-26.565%
2026-05-05	14.4900	14.4900	14.4900	14.4900	+44.900%	1	357	+10.076%
2026-05-04	9.8500	10.2000	9.8000	10.0000	-3.382%	33	357	+59.500%
2026-05-01	10.4000	10.5000	10.3500	10.3500	+0.388%	22	340	+54.106%
2026-04-30	9.8000	10.4500	9.7000	10.3100	+14.556%	88	340	+54.704%
2026-04-29	9.2000	9.2000	8.4000	9.0000	-4.357%	93	362	+77.222%
2026-04-28	9.4100	9.4100	9.4100	9.4100	-16.356%	1	340	+69.501%
2026-04-27	11.6000	11.6000	11.2200	11.2500	-19.065%	10	340	+41.778%
2026-04-24	13.7000	14.2500	13.7000	13.9000	+9.449%	13	342	+14.748%
2026-04-23	12.6500	12.7000	12.6500	12.7000	-5.926%	3	333	+25.591%
2026-04-22	12.3500	13.6500	12.3500	13.5000	+11.570%	49	336	+18.148%
2026-04-21	13.0400	13.1900	12.1000	12.1000	-10.370%	9	372	+31.818%
2026-04-20	14.0000	14.0000	13.4500	13.5000	-5.330%	14	372	+18.148%
2026-04-17	14.2600	14.2600	14.2600	14.2600	+4.853%	1	364	+11.851%
2026-04-16	13.7000	13.7000	13.6000	13.6000	-4.225%	3	363	+17.279%
2026-04-15	14.3000	14.3000	13.5400	14.2000	-14.458%	15	362	+12.324%
2026-04-14	16.5500	16.6500	16.0000	16.6000	+16.901%	45	356	-3.916%
2026-04-13	14.2000	14.2000	14.2000	14.2000	-3.072%	5	342	+12.324%
2026-04-10	14.2500	15.8000	14.2500	14.6500	+15.354%	155	342	+8.874%
2026-04-09	11.5000	13.0000	11.5000	12.7000	+23.301%	158	341	+25.591%
2026-04-08	9.6300	10.3500	9.4700	10.3000	+71.667%	72	338	+54.854%
2026-04-07	6.2000	6.3000	6.0000	6.0000	+7.143%	57	356	+165.833%
2026-04-06	5.8000	6.0000	5.6000	5.6000	-7.438%	101	359	+184.821%
2026-04-02	5.4000	6.1500	5.4000	6.0500	-5.469%	5	373	+163.636%
2026-04-01	6.4500	6.5000	6.4000	6.4000	+28.000%	21	373	+149.219%
2026-03-31	4.8500	5.0000	4.8500	5.0000	+1.010%	12	376	+219.000%
2026-03-30	5.0000	5.0000	4.9500	4.9500	-11.922%	6	375	+222.222%
2026-03-27	5.6000	5.6400	5.5300	5.6200	-1.230%	4	380	+183.808%
2026-03-26	6.9000	6.9000	5.6900	5.6900	-31.938%	30	380	+180.316%
2026-03-25	8.3600	8.3600	8.3600	8.3600	-16.400%	1	393	+90.789%
2026-03-24	8.7000	10.0000	8.7000	10.0000	+14.286%	3	393	+59.500%
2026-03-23	9.4500	9.5500	8.6000	8.7500	+6.061%	19	392	+82.286%
2026-03-20	8.4500	8.5000	8.2500	8.2500	-5.714%	10	376	+93.333%
2026-03-19	7.7000	8.7500	6.8000	8.7500	+15.132%	44	377	+82.286%
2026-03-18	7.6000	7.6000	7.6000	7.6000	+17.829%	4	351	+109.868%
2026-03-16	6.8000	6.8200	6.4500	6.4500	+4.538%	34	347	+147.287%
2026-03-13	6.7500	6.7500	6.1700	6.1700	-1.280%	84	329	+158.509%
2026-03-12	6.2500	6.2500	6.2500	6.2500	-17.219%	3	255	+155.200%
2026-03-11	7.5500	7.5500	7.5000	7.5500	+7.857%	25	256	+111.258%
2026-03-10	6.9300	7.0000	6.7900	7.0000	+36.187%	67	236	+127.857%
2026-03-09	5.1400	5.1400	5.1400	5.1400	-6.545%	1	185	+210.311%
2026-03-06	6.0500	6.2500	5.5000	5.5000	-19.708%	4	185	+190.000%
2026-03-05	7.5000	7.5000	6.4500	6.8500	-14.695%	16	183	+132.847%
2026-03-04	8.3500	8.3500	7.9000	8.0300	+7.785%	28	172	+98.630%
2026-03-03	8.6800	8.6800	7.4500	7.4500	-25.500%	11	163	+114.094%
2026-03-02	10.0000	10.0000	10.0000	10.0000	-13.420%	9	161	+59.500%
2026-02-27	10.9100	11.8000	10.9100	11.5500	-1.282%	18	152	+38.095%
2026-02-26	11.2000	11.7500	11.1000	11.7000	-22.000%	4	146	+36.325%
2026-02-25	15.0000	16.3000	15.0000	15.0000	+11.111%	87	137	+6.333%
2026-02-24	13.8000	13.8000	13.5000	13.5000	+7.827%	4	137	+18.148%
2026-02-23	13.4500	13.4500	12.4500	12.5200	-7.601%	17	133	+27.396%
2026-02-20	13.4000	13.5500	11.4500	13.5500	+13.105%	21	129	+17.712%
2026-02-19	11.6800	11.9800	11.5500	11.9800	-13.062%	80	118	+33.139%
2026-02-18	12.4200	13.7800	12.4200	13.7800	+9.976%	2	48	+15.747%
2026-02-17	12.5300	12.5300	12.5300	12.5300	-5.434%	1	47	+27.294%
2026-02-13	13.5100	14.0500	13.2500	13.2500	+3.516%	22	34	+20.377%
2026-02-12	12.1300	12.8000	12.0000	12.8000	+5.785%	11	34	+24.609%
2026-02-11	12.1000	12.1000	12.1000	12.1000	+12.037%	1	25	+31.818%
2026-02-09	10.8000	10.8000	10.8000	10.8000	-2.703%	1	24	+47.685%
2026-02-06	10.3900	11.2500	10.3900	11.1000	+34.220%	13	23	+43.694%
2026-02-05	7.7000	8.2700	7.7000	8.2700	-35.441%	12	15	+92.866%
2026-02-02	12.7700	12.8500	12.7300	12.8100	0.000%	8	4	+24.512%