Dark

LRCX20270115C105
LRCX Jan 15 2027 105.00 Call (LRCX270115C00105000)
option OPRA

Inactive

Sep 2, 2026

183.62-14.396%(-30.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	183.6200	183.6200	183.6200	183.6200	-14.396%	1	428	0.000%
2026-08-25	214.5000	214.5000	214.5000	214.5000	-4.061%	1	428	-14.396%
2026-08-18	223.5800	223.5800	223.5800	223.5800	+3.533%	3	428	-17.873%
2026-07-22	215.9500	215.9500	215.9500	215.9500	-11.332%	3	428	-14.971%
2026-07-15	243.5500	243.5500	243.5500	243.5500	-12.502%	1	431	-24.607%
2026-06-17	278.3500	278.3500	278.3500	278.3500	-3.294%	1	431	-34.033%
2026-06-15	286.0500	287.8300	286.0500	287.8300	+12.610%	76	431	-36.205%
2026-06-12	255.6000	255.6000	255.6000	255.6000	+6.456%	1	431	-28.161%
2026-06-11	240.1000	240.1000	240.1000	240.1000	+6.451%	4	431	-23.524%
2026-06-04	225.5500	225.5500	225.5500	225.5500	-6.411%	1	435	-18.590%
2026-06-03	241.0000	241.0000	241.0000	241.0000	+26.576%	1	436	-23.809%
2026-05-13	190.4000	190.4000	190.4000	190.4000	+19.748%	1	437	-3.561%
2026-04-23	159.0000	159.0000	159.0000	159.0000	+31.568%	1	438	+15.484%
2026-03-19	120.8500	120.8500	120.8500	120.8500	-13.943%	1	438	+51.940%
2026-02-17	133.5200	140.4300	133.5200	140.4300	+10.531%	120	438	+30.756%
2026-02-10	127.0500	127.0500	127.0500	127.0500	-2.755%	3	318	+44.526%
2026-02-09	130.6500	130.6500	130.6500	130.6500	-13.477%	1	318	+40.543%
2026-01-30	151.0000	151.0000	151.0000	151.0000	+135.753%	1	318	+21.603%
2025-12-17	63.8200	64.0500	63.8200	64.0500	-12.404%	6	318	+186.682%
2025-12-12	74.4200	74.4200	73.1200	73.1200	+0.123%	2	319	+151.121%
2025-12-10	73.0000	73.1100	73.0000	73.0300	+9.671%	6	320	+151.431%
2025-12-05	66.5400	66.5900	66.5400	66.5900	+7.438%	2	319	+175.747%
2025-12-01	61.7900	61.9800	61.7900	61.9800	-3.683%	8	318	+196.257%
2025-11-26	64.4000	64.4000	64.3500	64.3500	+7.681%	8	318	+185.346%
2025-11-24	59.4500	59.8000	59.4500	59.7600	-15.474%	3	318	+207.262%
2025-11-11	70.7000	70.7000	70.7000	70.7000	+21.897%	1	319	+159.717%
2025-10-24	58.0000	58.0000	58.0000	58.0000	+14.738%	1	319	+216.586%
2025-10-23	50.5500	50.5500	50.5500	50.5500	-13.737%	1	320	+263.244%
2025-10-06	58.6000	58.6000	58.6000	58.6000	+8.118%	2	321	+213.345%
2025-10-02	54.2000	54.2000	54.2000	54.2000	+27.290%	1	323	+238.782%
2025-10-01	42.5500	42.5800	42.5500	42.5800	+3.955%	5	323	+331.235%
2025-09-29	40.9600	40.9600	40.9600	40.9600	+6.390%	1	328	+348.291%
2025-09-26	38.5000	38.5000	38.5000	38.5000	-3.047%	1	329	+376.935%
2025-09-22	39.2500	39.7100	39.2500	39.7100	+28.262%	30	329	+362.402%
2025-09-16	30.9600	30.9600	30.9600	30.9600	+4.137%	20	359	+493.088%
2025-09-15	29.7300	29.7300	29.7300	29.7300	+3.517%	1	339	+517.625%
2025-09-12	28.7000	28.7200	28.7000	28.7200	+2.571%	3	338	+539.345%
2025-09-11	25.3000	28.0000	25.2700	28.0000	+33.017%	4	340	+555.786%
2025-09-10	20.6000	21.0500	20.6000	21.0500	+10.557%	81	342	+772.304%
2025-09-09	19.0400	19.0400	19.0400	19.0400	-4.609%	1	422	+864.391%
2025-09-08	20.5000	20.7500	19.9600	19.9600	+19.521%	229	425	+819.940%
2025-09-04	16.7000	16.7000	16.7000	16.7000	+9.150%	1	304	+999.521%
2025-09-03	15.3000	15.3000	15.3000	15.3000	-20.725%	20	304	+1,100.131%
2025-08-28	19.0500	19.3000	19.0500	19.3000	+2.170%	38	324	+851.399%
2025-08-27	18.8900	18.8900	18.8900	18.8900	-0.579%	20	298	+872.049%
2025-08-26	19.0000	19.0000	19.0000	19.0000	+12.760%	1	278	+866.421%
2025-08-21	16.8500	16.8500	16.8500	16.8500	-3.714%	4	277	+989.733%
2025-08-19	16.5500	17.5000	16.5500	17.5000	+0.344%	18	277	+949.257%
2025-08-15	20.0800	20.0800	17.3200	17.4400	-21.934%	33	271	+952.867%
2025-08-14	22.3400	22.3400	22.3400	22.3400	+6.128%	90	261	+721.934%
2025-08-13	22.0000	22.0000	21.0500	21.0500	+4.208%	30	302	+772.304%
2025-08-12	19.6000	20.4000	19.6000	20.2000	+9.485%	61	329	+809.010%
2025-08-11	18.9300	18.9300	18.4500	18.4500	0.000%	3	328	+895.230%
2025-08-08	17.9000	18.4500	17.9000	18.4500	+27.241%	4	327	+895.230%
2025-08-06	14.5000	14.5000	14.5000	14.5000	-5.229%	1	326	+1,166.345%
2025-08-05	15.3000	15.3000	15.3000	15.3000	+5.155%	2	326	+1,100.131%
2025-08-01	14.5500	14.5500	14.5500	14.5500	-0.615%	2	326	+1,161.993%
2025-07-31	14.6400	14.6400	14.6400	14.6400	-8.785%	6	328	+1,154.235%
2025-07-25	15.7300	16.0500	15.7300	16.0500	-3.313%	4	328	+1,044.050%
2025-07-24	16.6000	16.6000	16.6000	16.6000	+2.723%	5	331	+1,006.145%
2025-07-23	16.1600	16.1600	16.1600	16.1600	-6.859%	3	336	+1,036.262%
2025-07-22	17.4000	17.4000	17.3500	17.3500	-11.480%	4	336	+958.329%
2025-07-21	19.5200	19.6000	19.4800	19.6000	+5.376%	107	335	+836.837%
2025-07-18	19.1000	19.1000	18.6000	18.6000	-2.362%	15	237	+887.204%
2025-07-17	19.0500	19.0500	19.0500	19.0500	+6.723%	2	232	+863.885%
2025-07-16	16.3500	17.8500	16.3500	17.8500	-7.176%	4	232	+928.683%
2025-07-15	19.2500	19.2500	19.2300	19.2300	+0.681%	30	228	+854.862%
2025-07-11	19.1000	19.1000	19.1000	19.1000	-0.261%	30	220	+861.361%
2025-07-10	19.4500	19.4500	19.1500	19.1500	+2.461%	61	218	+858.851%
2025-07-08	17.9300	18.7000	17.9300	18.6900	+6.193%	21	158	+882.451%
2025-07-07	18.1000	18.1000	17.5000	17.6000	-3.825%	13	143	+943.295%
2025-07-03	18.4400	18.4400	18.3000	18.3000	+1.780%	12	142	+903.388%
2025-07-02	17.9800	17.9800	17.9800	17.9800	+4.779%	1	142	+921.246%
2025-07-01	16.2000	17.1600	16.2000	17.1600	+0.058%	7	141	+970.047%
2025-06-30	17.3500	17.3500	17.0000	17.1500	+1.780%	32	138	+970.671%
2025-06-26	16.8500	16.8500	16.8500	16.8500	+2.121%	5	126	+989.733%
2025-06-24	15.8200	16.5000	15.8200	16.5000	+14.983%	11	131	+1,012.848%
2025-06-23	14.3500	14.3500	14.3500	14.3500	-3.691%	10	122	+1,179.582%
2025-06-16	14.3500	14.9000	14.3500	14.9000	+4.561%	30	112	+1,132.349%
2025-06-13	14.2500	14.2500	14.2500	14.2500	+12.293%	2	102	+1,188.561%
2025-06-09	12.6900	12.6900	12.6900	12.6900	+29.490%	10	102	+1,346.966%
2025-06-02	9.9200	9.9200	9.8000	9.8000	-3.922%	19	95	+1,773.673%
2025-05-30	10.2000	10.2000	10.2000	10.2000	-12.069%	4	90	+1,700.196%
2025-05-29	11.6000	11.6000	11.6000	11.6000	+5.455%	10	92	+1,482.931%
2025-05-28	11.0000	11.0000	11.0000	11.0000	+11.675%	4	82	+1,569.273%
2025-05-23	9.6500	9.8500	9.6500	9.8500	-9.633%	30	69	+1,764.162%
2025-05-20	10.9000	10.9000	10.9000	10.9000	-1.625%	5	69	+1,584.587%
2025-05-19	11.0400	11.0800	11.0400	11.0800	+1.651%	2	69	+1,557.220%
2025-05-16	10.7500	10.9000	10.7500	10.9000	+5.314%	28	68	+1,584.587%
2025-05-12	10.3500	10.3500	10.3500	10.3500	+38.000%	1	54	+1,674.106%
2025-05-07	7.5000	7.5000	7.5000	7.5000	-15.254%	5	54	+2,348.267%
2025-03-21	8.8500	8.8500	8.8500	8.8500	-47.941%	2	49	+1,974.802%
2025-02-20	17.0000	17.0000	17.0000	17.0000	+25.461%	1	47	+980.118%
2025-01-30	13.5500	13.5500	13.5500	13.5500	+18.651%	1	47	+1,255.129%
2025-01-24	11.4200	11.4200	11.4200	11.4200	-8.420%	2	47	+1,507.881%
2025-01-16	12.4700	12.4700	12.4700	12.4700	+34.086%	1	46	+1,372.494%
2025-01-13	9.3500	9.3500	9.3000	9.3000	-20.716%	5	46	+1,874.409%
2025-01-06	11.7300	11.7300	11.7300	11.7300	+21.807%	5	49	+1,465.388%
2024-12-23	9.6300	9.6300	9.6300	9.6300	+20.828%	10	44	+1,806.750%
2024-12-20	7.9700	7.9700	7.9700	7.9700	-12.896%	10	44	+2,203.890%
2024-11-25	9.1500	9.1500	9.1500	9.1500	+11.314%	1	44	+1,906.776%
2024-11-15	7.1700	8.5500	7.1700	8.2200	-16.122%	160	44	+2,133.820%
2024-10-23	9.8000	9.8000	9.8000	9.8000	-2.000%	1	84	+1,773.673%
2024-10-18	10.0000	10.0000	10.0000	10.0000	-7.579%	2	83	+1,736.200%
2024-10-16	12.1600	12.1600	10.8200	10.8200	-19.133%	82	83	+1,597.043%
2024-10-08	13.3800	13.3800	13.3800	13.3800	+0.375%	1	2	+1,272.347%
2024-10-04	13.3300	13.3300	13.3300	13.3300	0.000%	2	1	+1,277.494%