Dark

LRCX20260918C400
LRCX Sep 18 2026 400.00 Call (LRCX260918C00400000)
option OPRA

EOD

Aug 13, 2026

9.30+40.696%(+2.69)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.0000	11.1200	7.0000	9.3000	+40.696%	158	5,135	0.000%
2026-08-12	6.7700	7.4900	6.4000	6.6100	+46.239%	95	5,135	+40.696%
2026-08-11	5.9300	5.9300	4.4900	4.5200	-10.495%	35	5,121	+105.752%
2026-08-10	7.1000	7.1000	4.9100	5.0500	-23.485%	30	5,094	+84.158%
2026-08-07	6.9000	7.1000	6.0200	6.6000	-13.613%	533	5,102	+40.909%
2026-08-06	7.1300	9.1000	6.5500	7.6400	-17.938%	75	5,210	+21.728%
2026-08-05	13.6000	13.6000	9.1600	9.3100	-30.158%	4,113	5,178	-0.107%
2026-08-04	10.3500	13.3300	9.9600	13.3300	+107.956%	72	1,184	-30.233%
2026-08-03	4.7000	6.6000	4.7000	6.4100	-28.139%	42	1,171	+45.086%
2026-07-31	11.8500	11.8500	7.8000	8.9200	+4.327%	79	1,159	+4.260%
2026-07-30	10.6500	11.6500	7.4900	8.5500	+163.077%	123	1,142	+8.772%
2026-07-29	5.4800	5.4800	3.2500	3.2500	-46.103%	24	1,105	+186.154%
2026-07-28	4.7800	6.3000	4.7800	6.0300	-35.161%	20	1,108	+54.229%
2026-07-27	10.0000	10.0000	7.7500	9.3000	-25.600%	40	1,106	0.000%
2026-07-24	15.4800	16.0100	12.5000	12.5000	-33.862%	29	1,099	-25.600%
2026-07-23	20.7000	21.2500	18.1000	18.9000	-8.029%	54	1,090	-50.794%
2026-07-22	20.1700	20.6000	19.5500	20.5500	-9.151%	42	1,075	-54.745%
2026-07-21	22.0000	22.7700	20.2000	22.6200	+29.553%	101	1,074	-58.886%
2026-07-20	19.9500	19.9500	17.3500	17.4600	-14.829%	67	1,065	-46.735%
2026-07-17	18.1200	21.6300	16.6300	20.5000	-4.250%	1,002	1,053	-54.634%
2026-07-16	23.5000	25.4300	21.0500	21.4100	-22.428%	17	1,446	-56.562%
2026-07-15	29.8000	29.8000	22.4100	27.6000	-14.286%	195	1,442	-66.304%
2026-07-14	34.8000	34.8000	31.0000	32.2000	+23.042%	510	1,532	-71.118%
2026-07-13	28.1700	28.4300	25.0000	26.1700	-27.164%	166	1,307	-64.463%
2026-07-10	36.5000	37.3000	32.7000	35.9300	-6.917%	305	1,257	-74.116%
2026-07-09	46.0000	46.4000	38.3900	38.6000	+28.538%	1,630	1,213	-75.907%
2026-07-08	31.5800	31.5800	29.0000	30.0300	+11.058%	15	777	-69.031%
2026-07-07	28.0000	28.9000	24.8800	27.0400	-32.315%	567	772	-65.607%
2026-07-06	43.4200	43.9800	38.9500	39.9500	+3.712%	558	1,236	-76.721%
2026-07-02	56.8000	56.8000	35.8700	38.5200	-32.833%	763	1,103	-75.857%
2026-07-01	63.5200	69.1000	53.5700	57.3500	-33.314%	417	1,103	-83.784%
2026-06-30	84.8000	86.3000	80.3400	86.0000	+22.507%	137	1,016	-89.186%
2026-06-29	56.8500	72.3000	53.6000	70.2000	+34.354%	280	972	-86.752%
2026-06-26	54.5000	54.5000	50.4500	52.2500	-18.715%	311	857	-82.201%
2026-06-25	57.0600	64.2800	48.6000	64.2800	+40.196%	94	628	-85.532%
2026-06-24	47.6800	48.5500	43.9500	45.8500	-3.514%	53	636	-79.716%
2026-06-23	47.0000	48.5000	44.9500	47.5200	-25.165%	231	631	-80.429%
2026-06-22	60.8200	63.5000	58.7800	63.5000	+10.262%	58	595	-85.354%
2026-06-18	60.2000	66.0000	57.5900	57.5900	+6.118%	110	491	-83.851%
2026-06-17	58.1500	60.7700	53.1100	54.2700	+19.144%	52	491	-82.863%
2026-06-16	54.9500	55.0000	45.0000	45.5500	-19.223%	16	491	-79.583%
2026-06-15	56.5500	57.8000	54.1000	56.3900	+16.508%	12	488	-83.508%
2026-06-12	46.0000	50.7000	46.0000	48.4000	+7.603%	21	482	-80.785%
2026-06-11	33.6600	45.3700	33.6600	44.9800	+63.564%	110	483	-79.324%
2026-06-10	33.6000	35.9800	27.5000	27.5000	+4.246%	31	481	-66.182%
2026-06-09	30.1000	32.0500	22.1400	26.3800	+9.917%	23	486	-64.746%
2026-06-08	23.1000	26.2500	23.1000	24.0000	+19.462%	111	483	-61.250%
2026-06-05	24.2400	24.2400	20.0500	20.0900	-33.167%	26	436	-53.708%
2026-06-04	26.9500	30.3000	26.9500	30.0600	-2.085%	80	431	-69.062%
2026-06-03	31.6000	32.1000	30.7000	30.7000	+11.434%	41	403	-69.707%
2026-06-02	27.3000	28.5400	27.3000	27.5500	+28.438%	42	428	-66.243%
2026-06-01	20.6000	21.4500	19.8100	21.4500	-4.667%	15	437	-56.643%
2026-05-29	23.4000	23.4000	22.1000	22.5000	+10.837%	68	437	-58.667%
2026-05-28	21.7300	21.7300	20.3000	20.3000	-7.937%	45	417	-54.187%
2026-05-27	22.3000	22.6000	22.0500	22.0500	-3.712%	72	417	-57.823%
2026-05-26	19.4300	23.1500	19.4300	22.9000	+21.679%	119	444	-59.389%
2026-05-22	18.6000	18.8200	18.6000	18.8200	+12.695%	2	474	-50.584%
2026-05-21	16.4500	16.7000	16.4500	16.7000	+11.333%	105	475	-44.311%
2026-05-20	12.1500	15.0000	10.0500	15.0000	+38.889%	48	475	-38.000%
2026-05-18	10.8000	10.8000	10.8000	10.8000	-36.953%	1	357	-13.889%
2026-05-14	16.9500	17.1300	16.9500	17.1300	-0.117%	2	357	-45.709%
2026-05-13	16.9500	17.2500	16.9500	17.1500	+31.923%	6	358	-45.773%
2026-05-12	13.0000	13.0000	13.0000	13.0000	-20.489%	2	358	-28.462%
2026-05-11	16.9500	16.9500	16.3500	16.3500	+5.757%	7	358	-43.119%
2026-05-08	15.0000	15.4600	15.0000	15.4600	+13.760%	4	359	-39.845%
2026-05-07	15.1500	15.4000	13.0000	13.5900	-15.903%	134	356	-31.567%
2026-05-06	13.7100	16.2000	13.7100	16.1600	+55.834%	303	271	-42.450%
2026-05-05	9.7200	10.3700	9.7200	10.3700	+50.290%	4	38	-10.318%
2026-05-04	7.0000	7.0000	6.8500	6.9000	-0.719%	4	34	+34.783%
2026-05-01	6.6900	6.9500	6.6900	6.9500	+12.825%	2	35	+33.813%
2026-04-28	6.1600	6.1600	6.1600	6.1600	-24.878%	2	35	+50.974%
2026-04-27	8.6800	8.6800	8.0300	8.2000	-23.721%	20	34	+13.415%
2026-04-24	10.7500	10.7500	10.7500	10.7500	+16.848%	1	24	-13.488%
2026-04-23	9.2000	9.2000	9.2000	9.2000	-1.604%	1	23	+1.087%
2026-04-22	9.3500	9.3500	9.3500	9.3500	-5.076%	1	23	-0.535%
2026-04-20	10.0500	10.1000	9.5500	9.8500	+0.510%	27	24	-5.584%
2026-04-16	10.2500	10.2500	9.8000	9.8000	0.000%	4	4	-5.102%