Dark

LRCX20270115C110
LRCX Jan 15 2027 110.00 Call (LRCX270115C00110000)
option OPRA

Inactive

Sep 17, 2026

163.50+2.315%(+3.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	163.5000	163.5000	163.5000	163.5000	+2.315%	1	719	0.000%
2026-09-15	159.8000	159.8000	159.8000	159.8000	-6.424%	1	719	+2.315%
2026-09-14	170.7700	170.7700	170.7700	170.7700	-18.789%	1	720	-4.257%
2026-08-04	210.2800	210.2800	210.2800	210.2800	+31.804%	1	721	-22.247%
2026-07-28	159.5500	159.5500	159.5400	159.5400	-33.034%	20	722	+2.482%
2026-06-11	238.2400	238.2400	238.2400	238.2400	+16.756%	1	729	-31.372%
2026-06-05	204.0700	204.2300	203.9900	204.0500	-8.694%	209	729	-19.873%
2026-06-02	223.4800	223.4800	223.4800	223.4800	+5.689%	10	550	-26.839%
2026-05-27	211.4500	211.4500	211.4500	211.4500	+23.945%	1	552	-22.677%
2026-05-18	170.6000	170.6000	170.6000	170.6000	-8.206%	2	552	-4.162%
2026-05-13	185.8500	185.8500	185.8500	185.8500	-1.978%	1	552	-12.026%
2026-05-06	189.6000	189.6000	189.6000	189.6000	+18.530%	5	553	-13.766%
2026-04-13	159.9600	159.9600	159.9600	159.9600	+37.825%	11	558	+2.213%
2026-04-02	116.0600	116.0600	116.0600	116.0600	-9.954%	1	558	+40.875%
2026-03-18	128.8900	128.8900	128.8900	128.8900	+10.778%	1	558	+26.852%
2026-03-12	116.3500	116.3500	116.3500	116.3500	+6.548%	2	557	+40.524%
2026-02-04	109.2000	109.2000	109.2000	109.2000	-19.676%	1	559	+49.725%
2026-02-02	135.9500	135.9500	135.9500	135.9500	+0.704%	1	559	+20.265%
2026-01-30	135.0000	135.0000	135.0000	135.0000	+16.079%	1	559	+21.111%
2026-01-23	116.3000	116.3000	116.3000	116.3000	-5.115%	1	561	+40.585%
2026-01-20	122.5700	122.5700	122.5700	122.5700	-0.390%	1	561	+33.393%
2026-01-16	123.0500	123.0500	123.0500	123.0500	+2.116%	1	561	+32.873%
2026-01-15	120.5900	120.5900	120.5000	120.5000	+12.197%	20	561	+35.685%
2026-01-14	107.4000	107.4000	107.4000	107.4000	+0.750%	1	541	+52.235%
2026-01-06	105.1000	106.6000	105.1000	106.6000	+12.685%	9	542	+53.377%
2026-01-05	96.1000	98.0000	94.6000	94.6000	+15.931%	18	548	+72.833%
2026-01-02	82.4000	82.4000	81.6000	81.6000	+8.844%	9	553	+100.368%
2025-12-30	75.4800	75.5400	74.9700	74.9700	-1.769%	14	549	+118.087%
2025-12-29	77.8500	77.8500	76.2600	76.3200	+26.379%	175	550	+114.230%
2025-12-17	60.3900	60.3900	60.3900	60.3900	-10.533%	5	552	+170.740%
2025-12-15	66.8100	67.5600	66.8100	67.5000	-1.961%	4	547	+142.222%
2025-12-11	68.9400	68.9400	68.8200	68.8500	+2.455%	20	546	+137.473%
2025-12-10	67.4400	67.4400	67.1800	67.2000	+0.493%	76	540	+143.304%
2025-12-09	64.5800	66.8700	64.5800	66.8700	+5.840%	34	515	+144.504%
2025-12-05	63.0700	63.9200	62.8200	63.1800	+4.154%	44	507	+158.784%
2025-12-04	60.7500	60.7500	60.6000	60.6600	-1.205%	4	522	+169.535%
2025-12-03	59.6500	61.5700	59.6500	61.4000	-0.244%	48	523	+166.287%
2025-12-02	61.6900	62.4500	60.6800	61.5500	+1.067%	60	513	+165.638%
2025-11-26	58.8000	61.0000	58.7300	60.9000	+11.682%	4	526	+168.473%
2025-11-25	53.0000	54.5300	52.8400	54.5300	-3.742%	36	526	+199.835%
2025-11-24	55.0000	56.6500	55.0000	56.6500	+12.401%	50	520	+188.614%
2025-11-21	46.8600	50.4200	45.1700	50.4000	-6.145%	114	505	+224.405%
2025-11-19	52.9700	55.5200	52.9700	53.7000	+3.031%	96	508	+204.469%
2025-11-18	51.9100	52.6500	50.6800	52.1200	-6.795%	29	513	+213.699%
2025-11-17	56.1200	58.0800	55.8400	55.9200	-1.132%	84	512	+192.382%
2025-11-14	56.4700	58.1800	55.4000	56.5600	-3.300%	51	515	+189.074%
2025-11-13	63.9400	63.9400	58.4900	58.4900	-8.993%	36	498	+179.535%
2025-11-12	64.4900	64.5100	63.4500	64.2700	+1.133%	32	490	+154.396%
2025-11-11	63.5500	63.5500	63.5500	63.5500	+1.437%	2	482	+157.278%
2025-11-07	62.6500	62.6500	62.6500	62.6500	-2.838%	2	482	+160.974%
2025-11-05	64.4800	64.4800	64.4800	64.4800	+4.557%	2	482	+153.567%
2025-10-31	61.6700	61.6700	61.6700	61.6700	-7.886%	2	482	+165.121%
2025-10-30	66.9500	66.9500	66.9500	66.9500	+4.283%	2	484	+144.212%
2025-10-29	63.7500	64.2000	63.7500	64.2000	+10.690%	2	484	+154.673%
2025-10-27	58.0000	58.0000	58.0000	58.0000	+3.129%	1	484	+181.897%
2025-10-24	53.6100	56.2400	52.1500	56.2400	+7.124%	10	484	+190.718%
2025-10-23	48.0000	52.6900	48.0000	52.5000	+18.644%	18	487	+211.429%
2025-10-13	44.2500	44.2500	44.2500	44.2500	-8.214%	1	484	+269.492%
2025-10-09	47.7800	48.2100	47.7800	48.2100	+2.335%	31	484	+239.141%
2025-10-08	46.3000	47.2400	46.2700	47.1100	-1.977%	9	485	+247.060%
2025-10-07	49.3700	49.4300	47.9800	48.0600	-12.982%	33	491	+240.200%
2025-10-06	56.1000	56.1000	55.2300	55.2300	+9.998%	6	491	+196.035%
2025-10-03	50.2100	50.2100	50.2100	50.2100	-1.259%	1	490	+225.632%
2025-10-02	49.5000	50.8500	49.3000	50.8500	+9.827%	7	490	+221.534%
2025-10-01	45.6400	46.3000	45.6400	46.3000	+16.478%	3	494	+253.132%
2025-09-30	38.9000	39.7500	38.9000	39.7500	+2.846%	23	495	+311.321%
2025-09-29	38.6500	38.6500	38.6500	38.6500	+7.660%	1	478	+323.027%
2025-09-25	35.9000	35.9000	35.9000	35.9000	-8.976%	2	477	+355.432%
2025-09-23	39.4400	39.4400	39.4400	39.4400	+8.800%	4	477	+314.554%
2025-09-22	36.2500	36.2500	36.2500	36.2500	+9.187%	3	481	+351.034%
2025-09-19	33.4200	33.5500	33.2000	33.2000	+8.038%	29	481	+392.470%
2025-09-17	30.7300	30.7300	30.7300	30.7300	+10.540%	10	501	+432.053%
2025-09-16	28.1000	28.1000	27.6900	27.8000	+1.460%	3	506	+488.129%
2025-09-15	26.7500	27.4000	26.3300	27.4000	+4.981%	177	508	+496.715%
2025-09-12	25.5000	26.1000	25.5000	26.1000	+4.567%	6	550	+526.437%
2025-09-11	22.2100	24.9600	22.2100	24.9600	+35.065%	6	550	+555.048%
2025-09-10	18.3700	18.4800	18.3700	18.4800	+4.881%	3	549	+784.740%
2025-09-08	18.0800	18.2500	17.6200	17.6200	+8.431%	26	549	+827.923%
2025-09-05	15.6200	16.2500	15.6200	16.2500	+8.623%	3	569	+906.154%
2025-09-04	14.9500	14.9600	14.9500	14.9600	+14.198%	10	570	+992.914%
2025-09-03	13.1000	13.1000	13.1000	13.1000	+1.393%	10	576	+1,148.092%
2025-09-02	12.9200	12.9200	12.9200	12.9200	-22.866%	1	566	+1,165.480%
2025-08-27	16.6900	16.7500	16.6900	16.7500	+1.025%	2	566	+876.119%
2025-08-26	16.6000	16.6500	16.5500	16.5800	+8.366%	10	568	+886.128%
2025-08-19	15.3000	15.3000	15.3000	15.3000	+2.892%	9	573	+968.627%
2025-08-18	14.8300	14.8700	14.6800	14.8700	-2.810%	13	571	+999.529%
2025-08-15	16.0000	16.0000	15.3000	15.3000	-21.939%	12	570	+968.627%
2025-08-14	19.8900	19.8900	19.6000	19.6000	+2.083%	92	564	+734.184%
2025-08-13	18.7800	19.2000	18.7800	19.2000	+8.597%	13	490	+751.563%
2025-08-12	17.3200	17.6800	17.3200	17.6800	+3.090%	3	482	+824.774%
2025-08-11	17.1500	17.1500	17.1500	17.1500	+21.201%	1	485	+853.353%
2025-08-07	14.1500	14.1500	14.1500	14.1500	+7.035%	1	485	+1,055.477%
2025-08-05	13.5000	13.5000	13.1000	13.2200	+3.686%	12	484	+1,136.762%
2025-08-01	12.6000	12.7500	12.6000	12.7500	+6.695%	2	483	+1,182.353%
2025-07-31	11.0000	12.5000	11.0000	11.9500	-17.643%	25	483	+1,268.201%
2025-07-30	14.5100	14.5100	14.5100	14.5100	-3.907%	1	491	+1,026.809%
2025-07-29	15.2100	15.2100	15.1000	15.1000	+8.244%	6	490	+982.781%
2025-07-25	13.9500	13.9500	13.9500	13.9500	-4.124%	3	489	+1,072.043%
2025-07-23	14.5500	14.5500	14.5500	14.5500	+1.042%	1	489	+1,023.711%
2025-07-22	14.5000	14.5000	14.4000	14.4000	-16.763%	6	488	+1,035.417%
2025-07-21	17.3000	17.3000	17.3000	17.3000	+11.326%	1	483	+845.087%
2025-07-17	15.5400	15.5400	15.5400	15.5400	-11.352%	1	483	+952.124%
2025-07-15	17.0500	17.5300	17.0500	17.5300	+0.574%	21	484	+832.687%
2025-07-11	17.2500	17.4300	17.2500	17.4300	+2.529%	21	463	+838.038%
2025-07-10	17.3000	17.3200	17.0000	17.0000	+4.938%	3	456	+861.765%
2025-07-09	16.2500	16.4000	16.1500	16.2000	-2.703%	6	456	+909.259%
2025-07-08	16.5500	16.6500	16.5500	16.6500	+6.051%	4	451	+881.982%
2025-07-07	15.7000	15.7000	15.7000	15.7000	-3.976%	1	447	+941.401%
2025-07-03	16.4000	16.4000	16.3000	16.3500	+6.515%	13	435	+900.000%
2025-07-01	15.0000	15.3500	14.4500	15.3500	+0.590%	20	436	+965.147%
2025-06-26	15.2600	15.2600	15.2600	15.2600	+1.395%	1	439	+971.429%
2025-06-25	16.0100	16.0100	15.0500	15.0500	+7.500%	2	439	+986.379%
2025-06-24	14.1800	14.5000	14.0000	14.0000	+15.702%	8	438	+1,067.857%
2025-06-20	12.1000	12.1000	12.1000	12.1000	-9.634%	12	432	+1,251.240%
2025-06-16	13.3900	13.3900	13.3900	13.3900	+10.661%	2	432	+1,121.060%
2025-06-13	11.9500	12.1000	11.9500	12.1000	-2.024%	8	432	+1,251.240%
2025-06-11	12.5000	12.5000	12.3500	12.3500	-0.962%	2	430	+1,223.887%
2025-06-10	12.0000	12.4700	12.0000	12.4700	+18.762%	4	429	+1,211.147%
2025-05-29	10.3500	10.5000	10.3500	10.5000	+6.599%	2	428	+1,457.143%
2025-05-28	9.7500	9.8500	9.7500	9.8500	+3.358%	3	429	+1,559.898%
2025-05-27	9.6500	9.7200	9.5300	9.5300	+9.540%	11	428	+1,615.635%
2025-05-23	8.7000	8.7000	8.7000	8.7000	-12.563%	2	428	+1,779.310%
2025-05-16	9.9500	9.9500	9.9500	9.9500	-3.772%	2	428	+1,543.216%
2025-05-13	9.9000	10.3400	9.9000	10.3400	+16.180%	10	427	+1,481.238%
2025-05-12	8.1000	9.0000	8.1000	8.9000	+39.717%	6	426	+1,737.079%
2025-05-09	6.3400	6.3800	6.2500	6.3700	-7.547%	14	423	+2,466.719%
2025-05-08	6.9000	6.9000	6.8900	6.8900	+9.365%	2	417	+2,273.004%
2025-05-07	6.2900	6.3000	6.2900	6.3000	-1.563%	2	417	+2,495.238%
2025-05-02	6.3700	6.4000	6.3700	6.4000	+25.490%	48	420	+2,454.688%
2025-04-30	5.1000	5.1000	5.1000	5.1000	+18.605%	1	399	+3,105.882%
2025-04-23	4.2500	4.3000	4.2500	4.3000	+20.787%	5	399	+3,702.326%
2025-04-22	3.5600	3.5600	3.5600	3.5600	-13.171%	1	398	+4,492.697%
2025-04-17	3.9500	4.1000	3.9500	4.1000	-22.642%	12	398	+3,887.805%
2025-04-11	5.3500	5.3500	5.3000	5.3000	-14.928%	40	398	+2,984.906%
2025-04-09	6.2300	6.2300	6.2300	6.2300	+30.882%	1	396	+2,524.398%
2025-04-08	4.7600	4.7600	4.7600	4.7600	+3.704%	1	396	+3,334.874%
2025-04-07	2.9700	4.5900	2.8900	4.5900	+35.000%	101	396	+3,462.092%
2025-04-04	3.4000	3.4000	3.4000	3.4000	-47.692%	20	346	+4,708.824%
2025-04-01	6.5000	6.5000	6.5000	6.5000	+0.775%	2	336	+2,415.385%
2025-03-31	6.1300	6.4500	6.1300	6.4500	-4.303%	6	338	+2,434.884%
2025-03-28	7.0000	7.0000	6.7400	6.7400	-14.684%	6	343	+2,325.816%
2025-03-10	7.9700	7.9700	7.9000	7.9000	-7.059%	4	342	+1,969.620%
2025-03-06	8.5000	8.5000	8.5000	8.5000	-16.008%	3	342	+1,823.529%
2025-03-05	8.6000	10.1200	8.6000	10.1200	+26.500%	5	342	+1,515.613%
2025-03-03	8.0000	8.0000	8.0000	8.0000	-8.046%	1	343	+1,943.750%
2025-02-28	8.8800	9.0000	8.7000	8.7000	-11.224%	6	344	+1,779.310%
2025-02-27	9.8000	9.8000	9.8000	9.8000	-15.152%	2	343	+1,568.367%
2025-02-26	11.5500	11.5500	11.5500	11.5500	-9.198%	1	342	+1,315.584%
2025-02-24	12.6000	12.7200	12.6000	12.7200	-16.971%	2	342	+1,185.377%
2025-02-20	15.3200	15.3200	15.3200	15.3200	+17.665%	1	342	+967.232%
2025-02-18	13.0200	13.0200	13.0200	13.0200	+11.282%	1	342	+1,155.760%
2025-02-06	11.5300	11.7000	11.5300	11.7000	+9.859%	8	343	+1,297.436%
2025-02-05	9.9500	10.6500	9.9500	10.6500	+2.109%	7	346	+1,435.211%
2025-02-04	10.4700	10.4700	10.4300	10.4300	-9.304%	6	346	+1,467.593%
2025-02-03	11.5000	11.5000	11.5000	11.5000	+1.770%	15	347	+1,321.739%
2025-01-31	11.3000	11.3000	11.3000	11.3000	+7.619%	4	347	+1,346.903%
2025-01-30	10.1000	10.5000	10.1000	10.5000	+25.000%	2	348	+1,457.143%
2025-01-28	8.4000	8.4000	8.4000	8.4000	-7.182%	2	348	+1,846.429%
2025-01-27	9.5600	9.5600	9.0500	9.0500	-12.981%	2	348	+1,706.630%
2025-01-23	10.4000	10.4000	10.4000	10.4000	-15.102%	15	349	+1,472.115%
2025-01-22	12.2500	12.2500	12.2500	12.2500	+15.132%	1	349	+1,234.694%
2025-01-17	10.6400	10.6400	10.6400	10.6400	-10.362%	2	351	+1,436.654%
2025-01-16	11.3500	11.8700	11.3500	11.8700	+28.324%	4	351	+1,277.422%
2025-01-15	9.2500	9.2500	9.2500	9.2500	+12.121%	2	352	+1,667.568%
2025-01-13	8.2500	8.2500	8.2500	8.2500	-11.290%	2	351	+1,881.818%
2025-01-08	9.3000	9.3000	9.3000	9.3000	-18.777%	1	351	+1,658.065%
2025-01-07	11.0500	11.4500	11.0500	11.4500	+14.615%	2	351	+1,327.948%
2025-01-06	9.6500	10.5000	9.5100	9.9900	+14.041%	24	353	+1,536.637%
2025-01-03	8.6000	8.7600	8.6000	8.7600	+1.272%	24	373	+1,766.438%
2024-12-26	8.3200	8.6500	8.3200	8.6500	+0.816%	90	371	+1,790.173%
2024-12-24	8.5800	8.5800	8.5800	8.5800	+0.117%	10	381	+1,805.594%
2024-12-23	8.1200	8.9000	8.0900	8.5700	+9.872%	266	381	+1,807.818%
2024-12-20	7.5800	10.1400	7.0500	7.8000	+1.299%	190	259	+1,996.154%
2024-12-19	7.4500	7.8000	7.4500	7.7000	-16.304%	24	127	+2,023.377%
2024-12-18	10.6000	10.8000	9.2000	9.2000	-10.680%	23	146	+1,677.174%
2024-12-17	10.1000	10.3000	10.1000	10.3000	+10.634%	3	124	+1,487.379%
2024-12-16	9.3100	9.3100	9.3100	9.3100	-1.481%	2	122	+1,656.176%
2024-12-12	9.4500	9.4500	9.4500	9.4500	+12.500%	5	122	+1,630.159%
2024-12-06	8.4000	8.4000	8.4000	8.4000	-2.326%	2	117	+1,846.429%
2024-12-05	9.6000	9.6000	8.6000	8.6000	-14.000%	12	117	+1,801.163%
2024-12-02	10.0000	10.0000	10.0000	10.0000	+33.333%	1	117	+1,535.000%
2024-11-21	7.5000	7.5000	7.5000	7.5000	+7.143%	1	116	+2,080.000%
2024-11-19	7.0000	7.0000	7.0000	7.0000	-11.392%	5	116	+2,235.714%
2024-11-15	7.9000	7.9000	7.9000	7.9000	-18.974%	8	111	+1,969.620%
2024-11-13	9.7500	9.7500	9.7500	9.7500	+3.175%	5	115	+1,576.923%
2024-11-11	9.4500	9.4500	9.4500	9.4500	-6.436%	100	115	+1,630.159%
2024-11-06	10.1000	10.1000	10.1000	10.1000	+5.759%	100	116	+1,518.812%
2024-10-31	9.5500	9.5500	9.5500	9.5500	-12.385%	1	18	+1,612.042%
2024-10-25	10.9000	10.9000	10.9000	10.9000	+9.000%	2	19	+1,400.000%
2024-10-24	10.0000	10.0000	10.0000	10.0000	-9.091%	4	18	+1,535.000%
2024-10-15	11.5000	11.5000	11.0000	11.0000	-22.261%	6	14	+1,386.364%
2024-10-14	14.1500	14.1500	14.1500	14.1500	+9.690%	1	18	+1,055.477%
2024-10-10	12.3500	12.9000	12.3500	12.9000	-2.273%	2	19	+1,167.442%
2024-10-09	13.2000	13.2000	13.2000	13.2000	+1.538%	1	17	+1,138.636%
2024-10-04	12.9500	13.0000	12.9500	13.0000	0.000%	12	16	+1,157.692%