Dark

LRCX20260918C410
LRCX Sep 18 2026 410.00 Call (LRCX260918C00410000)
option OPRA

EOD

Aug 13, 2026

7.75+50.485%(+2.60)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.4000	9.2400	5.3700	7.7500	+50.485%	78	1,218	0.000%
2026-08-12	5.4800	5.8200	5.1500	5.1500	+35.526%	84	1,218	+50.485%
2026-08-11	4.7700	4.7700	3.8000	3.8000	-20.000%	8	1,192	+103.947%
2026-08-10	5.1000	5.1000	4.2000	4.7500	-15.780%	24	1,194	+63.158%
2026-08-07	6.3500	6.3500	5.6400	5.6400	-14.286%	11	1,186	+37.411%
2026-08-06	6.7500	6.9000	6.4400	6.5800	-17.750%	5	1,184	+17.781%
2026-08-05	11.0000	11.0000	8.0000	8.0000	-29.391%	114	1,181	-3.125%
2026-08-04	8.8000	11.3300	8.6500	11.3300	+109.815%	31	1,249	-31.598%
2026-08-03	4.5000	5.8000	3.9500	5.4000	-22.857%	128	1,228	+43.519%
2026-07-31	7.5000	8.0600	6.3000	7.0000	-0.850%	28	1,144	+10.714%
2026-07-30	8.5000	10.0600	6.4500	7.0600	+27.207%	57	1,136	+9.773%
2026-07-28	4.7100	5.5500	4.7100	5.5500	-22.269%	5	1,129	+39.640%
2026-07-27	11.0000	11.0000	6.0000	7.1400	-36.533%	98	1,129	+8.543%
2026-07-24	14.7000	14.7000	11.2500	11.2500	-33.432%	48	1,069	-31.111%
2026-07-23	19.0000	19.0000	16.4000	16.9000	-7.397%	14	1,066	-54.142%
2026-07-22	18.7200	18.7200	17.6000	18.2500	-10.319%	46	1,065	-57.534%
2026-07-21	18.4300	20.4000	18.4300	20.3500	+31.290%	50	1,048	-61.916%
2026-07-20	15.6700	16.6600	15.4000	15.5000	-13.117%	63	1,036	-50.000%
2026-07-17	15.4100	19.1700	15.4100	17.8400	-9.442%	25	1,034	-56.558%
2026-07-16	22.5000	22.5500	19.7000	19.7000	-15.991%	71	1,037	-60.660%
2026-07-15	30.2000	30.2000	20.5000	23.4500	-23.115%	54	970	-66.951%
2026-07-14	30.7500	30.7500	28.9500	30.5000	+25.514%	12	971	-74.590%
2026-07-13	24.9000	24.9000	23.5000	24.3000	-26.027%	9	975	-68.107%
2026-07-10	33.8100	34.2000	32.6800	32.8500	-10.000%	8	975	-76.408%
2026-07-09	36.4000	36.5000	36.4000	36.5000	+29.204%	6	976	-78.767%
2026-07-08	28.4800	28.5000	28.1400	28.2500	+17.171%	8	973	-72.566%
2026-07-07	24.9800	25.8000	24.1100	24.1100	-32.710%	125	972	-67.856%
2026-07-06	36.5000	36.5000	35.5800	35.8300	+4.127%	3	986	-78.370%
2026-07-02	50.4000	50.4000	34.4100	34.4100	-32.648%	58	989	-77.477%
2026-07-01	66.4200	67.5000	49.2500	51.0900	-36.770%	20	989	-84.831%
2026-06-30	79.0000	80.8000	76.7000	80.8000	+22.424%	7	976	-90.408%
2026-06-29	64.6000	67.9000	64.6000	66.0000	+38.510%	16	977	-88.258%
2026-06-26	48.9000	49.5000	47.4000	47.6500	-20.583%	42	969	-83.736%
2026-06-25	44.5000	60.0000	44.5000	60.0000	+38.568%	11	969	-87.083%
2026-06-24	41.8000	43.3400	39.2400	43.3000	-2.323%	29	970	-82.102%
2026-06-23	42.1700	44.5700	42.1700	44.3300	-27.328%	9	968	-82.517%
2026-06-22	59.7000	61.0000	54.3500	61.0000	+13.068%	33	967	-87.295%
2026-06-18	55.5500	61.6200	53.9500	53.9500	+9.211%	96	869	-85.635%
2026-06-17	56.0500	56.0500	49.4000	49.4000	+8.931%	17	869	-84.312%
2026-06-16	45.4500	45.4500	45.3500	45.3500	-14.191%	2	869	-82.911%
2026-06-15	54.6000	54.6000	51.0000	52.8500	+19.300%	69	869	-85.336%
2026-06-12	41.7500	45.8500	41.5400	44.3000	+5.854%	3,134	1,078	-82.506%
2026-06-11	34.5600	41.8500	34.5600	41.8500	+62.524%	19	1,567	-81.481%
2026-06-10	29.1500	29.3500	25.7000	25.7500	+14.039%	4	1,580	-69.903%
2026-06-09	29.4500	29.4500	19.0000	22.5800	-4.524%	19	1,579	-65.678%
2026-06-08	19.4400	24.0100	19.4400	23.6500	+35.920%	19	1,563	-67.230%
2026-06-05	20.0000	20.1500	17.4000	17.4000	-35.508%	49	1,549	-55.460%
2026-06-04	27.0500	27.2200	26.9800	26.9800	+7.149%	10	1,545	-71.275%
2026-06-02	24.4000	25.1800	23.0000	25.1800	+29.794%	10	1,549	-69.222%
2026-06-01	17.5000	19.4000	17.5000	19.4000	-4.198%	5	1,542	-60.052%
2026-05-29	20.6100	20.6100	20.2500	20.2500	+0.998%	106	1,539	-61.728%
2026-05-28	20.2000	20.2000	20.0500	20.0500	+1.058%	2	1,433	-61.347%
2026-05-26	19.8400	19.8400	19.8400	19.8400	+19.879%	1	1,432	-60.938%
2026-05-22	16.5000	16.5500	16.5000	16.5500	+9.603%	16	1,432	-53.172%
2026-05-21	15.1000	15.1000	15.0500	15.1000	+13.109%	5	1,432	-48.675%
2026-05-20	10.3600	13.3500	10.3600	13.3500	+67.925%	77	1,432	-41.948%
2026-05-19	7.9500	7.9500	7.9500	7.9500	-20.420%	1	1,397	-2.516%
2026-05-18	9.9900	9.9900	9.9900	9.9900	-15.980%	1	1,397	-22.422%
2026-05-15	11.8900	11.8900	11.8900	11.8900	-24.074%	2	1,397	-34.819%
2026-05-14	15.6600	15.6600	15.6600	15.6600	+3.026%	5	1,399	-50.511%
2026-05-13	12.9500	15.6500	12.9500	15.2000	+42.723%	31	1,396	-49.013%
2026-05-12	10.6500	10.6500	10.6500	10.6500	-30.392%	2	1,396	-27.230%
2026-05-11	15.3500	15.3500	14.1500	15.3000	+13.586%	1,264	1,396	-49.346%
2026-05-08	13.1600	13.5000	13.1600	13.4700	+7.760%	9	182	-42.465%
2026-05-07	14.7000	14.7000	12.5000	12.5000	-14.148%	5	179	-38.000%
2026-05-06	10.1000	14.6000	10.1000	14.5600	+55.722%	49	174	-46.772%
2026-05-05	7.6500	10.0000	7.6500	9.3500	+53.279%	100	174	-17.112%
2026-05-04	6.2000	6.2000	6.0000	6.1000	-5.426%	70	214	+27.049%
2026-05-01	6.0000	6.5000	6.0000	6.4500	+3.200%	122	86	+20.155%
2026-04-30	6.2500	6.2500	6.2500	6.2500	+23.762%	3	86	+24.000%
2026-04-29	6.0000	6.0000	5.0500	5.0500	-18.548%	73	83	+53.465%
2026-04-28	5.9000	6.2000	5.9000	6.2000	-10.145%	25	37	+25.000%
2026-04-27	7.4500	7.4500	6.9000	6.9000	-23.333%	27	27	+12.319%
2026-04-24	9.1000	9.1000	9.0000	9.0000	+29.310%	2	35	-13.889%
2026-04-23	8.2500	8.2500	6.9600	6.9600	-17.143%	3	34	+11.351%
2026-04-22	8.2500	8.4000	8.2500	8.4000	+9.091%	3	36	-7.738%
2026-04-21	8.0000	8.0500	7.7000	7.7000	-10.983%	4	34	+0.649%
2026-04-20	8.8500	8.9000	8.5000	8.6500	-6.989%	30	34	-10.405%
2026-04-16	9.2500	9.3000	9.2500	9.3000	-2.105%	4	12	-16.667%
2026-04-15	8.8000	9.5000	8.7000	9.5000	0.000%	14	10	-18.421%