Dark

LRCX20260918C380
LRCX Sep 18 2026 380.00 Call (LRCX260918C00380000)
option OPRA

EOD

Aug 13, 2026

13.35+31.011%(+3.16)275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.5000	16.0000	9.5000	13.3500	+31.011%	275	1,511	0.000%
2026-08-12	9.7700	10.6000	9.7500	10.1900	+49.413%	183	1,511	+31.011%
2026-08-11	8.3100	8.3100	6.8200	6.8200	-10.263%	16	1,393	+95.748%
2026-08-10	8.2500	8.2500	7.5500	7.6000	-19.149%	10	1,382	+75.658%
2026-08-07	10.6500	10.6500	9.3700	9.4000	-10.048%	20	1,378	+42.021%
2026-08-06	11.4500	12.1200	10.4500	10.4500	-15.726%	20	1,383	+27.751%
2026-08-05	17.9500	17.9500	12.4000	12.4000	-26.409%	100	1,372	+7.661%
2026-08-04	13.9500	17.3200	13.0000	16.8500	+89.752%	75	1,277	-20.772%
2026-08-03	6.8500	9.1500	6.8500	8.8800	-13.786%	33	1,261	+50.338%
2026-07-31	14.5000	15.3400	9.8000	10.3000	-9.965%	18	1,253	+29.612%
2026-07-30	15.1400	15.3900	10.3000	11.4400	+101.408%	62	1,254	+16.696%
2026-07-29	6.1500	6.2400	4.7000	5.6800	-25.263%	35	1,241	+135.035%
2026-07-28	8.3200	8.3200	6.7000	7.6000	-40.205%	31	1,242	+75.658%
2026-07-27	12.8000	12.8000	10.0000	12.7100	-23.755%	237	1,240	+5.035%
2026-07-24	21.9000	21.9000	16.6700	16.6700	-27.679%	20	1,101	-19.916%
2026-07-23	25.2000	26.0500	22.7000	23.0500	-7.984%	28	1,083	-42.082%
2026-07-22	25.1900	25.8000	24.0000	25.0500	-11.484%	40	1,075	-46.707%
2026-07-21	24.4900	28.3000	24.4900	28.3000	+34.762%	16	1,070	-52.827%
2026-07-20	22.1500	22.9000	21.0000	21.0000	-14.842%	7	1,072	-36.429%
2026-07-17	20.6700	25.1500	20.6700	24.6600	-9.338%	106	1,079	-45.864%
2026-07-16	28.9000	29.0000	26.3000	27.2000	-19.312%	14	1,043	-50.919%
2026-07-15	33.1300	33.7100	27.0000	33.7100	-12.894%	97	1,043	-60.398%
2026-07-14	39.4800	41.4000	38.3900	38.7000	+25.446%	26	992	-65.504%
2026-07-13	33.5800	33.5800	30.8500	30.8500	-27.326%	11	991	-56.726%
2026-07-10	40.2700	44.0000	40.2400	42.4500	-11.746%	37	990	-68.551%
2026-07-09	53.6000	53.6000	47.4500	48.1000	+31.781%	8	981	-72.245%
2026-07-08	37.5000	37.5000	33.0000	36.5000	+16.057%	9	979	-63.425%
2026-07-07	33.0000	33.3000	31.4500	31.4500	-30.343%	10	979	-57.552%
2026-07-06	51.5000	51.5000	45.1500	45.1500	+0.557%	6	982	-70.432%
2026-07-02	59.5000	59.5000	43.8600	44.9000	-32.985%	50	959	-70.267%
2026-07-01	81.6000	81.6000	61.0000	67.0000	-30.208%	52	959	-80.075%
2026-06-30	87.6000	97.1500	87.6000	96.0000	+17.273%	28	953	-86.094%
2026-06-29	62.5000	82.0900	62.5000	81.8600	+36.890%	19	940	-83.692%
2026-06-26	60.5000	60.5500	59.8000	59.8000	-13.333%	3	941	-77.676%
2026-06-25	65.0000	69.0000	58.5000	69.0000	+35.162%	13	940	-80.652%
2026-06-24	55.1000	55.2500	49.2400	51.0500	-6.502%	94	936	-73.849%
2026-06-23	52.8100	56.9000	52.8100	54.6000	-20.927%	28	895	-75.549%
2026-06-22	71.0000	71.0000	67.6000	69.0500	-1.357%	19	888	-80.666%
2026-06-18	71.0000	74.7100	69.7000	70.0000	+23.088%	44	907	-80.929%
2026-06-17	61.3000	68.8000	56.8700	56.8700	+6.299%	36	907	-76.525%
2026-06-16	63.8500	65.2000	53.5000	53.5000	-19.464%	21	907	-75.047%
2026-06-15	66.0700	66.4300	64.0000	66.4300	+18.625%	105	901	-79.904%
2026-06-12	54.8000	57.6000	53.1000	56.0000	+8.738%	54	963	-76.161%
2026-06-11	38.6500	51.6500	38.6500	51.5000	+56.061%	19	931	-74.078%
2026-06-10	37.5000	42.7800	33.0000	33.0000	+6.383%	16	933	-59.545%
2026-06-09	37.9000	41.6300	31.0200	31.0200	+1.872%	55	932	-56.963%
2026-06-08	30.4500	30.4500	30.4500	30.4500	+29.574%	1	886	-56.158%
2026-06-05	24.7000	24.7000	23.5000	23.5000	-33.277%	52	887	-43.191%
2026-06-04	33.9500	35.2500	32.4900	35.2200	-7.801%	11	858	-62.095%
2026-06-03	36.5500	38.2000	36.5500	38.2000	+14.646%	34	854	-65.052%
2026-06-02	30.0900	33.7900	30.0900	33.3200	+40.591%	215	855	-59.934%
2026-06-01	23.7000	23.7000	23.7000	23.7000	-12.546%	1	1,023	-43.671%
2026-05-29	28.2000	28.2000	27.0200	27.1000	-4.240%	25	1,023	-50.738%
2026-05-28	28.3000	28.3000	28.3000	28.3000	+4.390%	6	1,000	-52.827%
2026-05-27	31.3000	31.3000	26.5700	27.1100	+1.726%	10	1,000	-50.756%
2026-05-26	24.0700	26.9500	24.0700	26.6500	+30.637%	12	993	-49.906%
2026-05-21	19.7000	20.4000	19.5000	20.4000	+12.397%	14	983	-34.559%
2026-05-20	14.5400	18.1500	14.5200	18.1500	+39.508%	43	983	-26.446%
2026-05-19	11.5000	13.1000	11.0000	13.0100	-3.630%	38	981	+2.613%
2026-05-18	13.6500	13.6500	13.5000	13.5000	-37.063%	2	981	-1.111%
2026-05-14	20.3600	21.5500	20.3600	21.4500	+2.387%	7	981	-37.762%
2026-05-13	18.1500	21.0500	18.1500	20.9500	+33.866%	115	954	-36.277%
2026-05-12	16.9900	16.9900	15.4500	15.6500	-23.659%	6	954	-14.696%
2026-05-11	20.5500	21.0000	20.0000	20.5000	+4.592%	14	954	-34.878%
2026-05-08	17.8900	20.1000	17.2500	19.6000	+18.788%	20	944	-31.888%
2026-05-07	19.2900	19.2900	16.1200	16.5000	-15.385%	17	943	-19.091%
2026-05-06	15.8000	19.7000	15.8000	19.5000	+51.751%	131	947	-31.538%
2026-05-05	12.1500	14.0000	12.1500	12.8500	+44.382%	892	906	+3.891%
2026-05-04	9.0000	9.0000	8.9000	8.9000	-3.784%	2	208	+50.000%
2026-05-01	9.2500	9.2500	9.2500	9.2500	0.000%	1	207	+44.324%
2026-04-30	9.2500	9.2500	9.2500	9.2500	+11.312%	2	207	+44.324%
2026-04-28	8.3100	8.3100	8.3100	8.3100	-18.128%	1	206	+60.650%
2026-04-27	10.3000	10.7600	10.0400	10.1500	-16.803%	12	207	+31.527%
2026-04-24	13.8200	13.8200	12.2000	12.2000	+3.830%	162	206	+9.426%
2026-04-23	11.2000	11.7500	11.1000	11.7500	+3.070%	62	187	+13.617%
2026-04-22	11.4000	11.4000	11.4000	11.4000	+2.703%	1	173	+17.105%
2026-04-21	11.9000	11.9000	11.1000	11.1000	-8.264%	8	176	+20.270%
2026-04-20	12.5300	12.5300	12.1000	12.1000	-5.837%	75	176	+10.331%
2026-04-17	12.6000	12.8600	12.6000	12.8500	+8.530%	13	101	+3.891%
2026-04-16	12.3300	12.4900	11.8400	11.8400	-9.272%	32	98	+12.753%
2026-04-15	12.6000	13.0500	12.2000	13.0500	-11.224%	62	74	+2.299%
2026-04-14	14.9000	14.9000	14.5500	14.7000	+15.748%	38	0	-9.184%
2026-04-13	12.8500	12.8500	12.6000	12.7000	0.000%	7	0	+5.118%