Dark

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

Inactive

Aug 4, 2026

210.28+31.804%(+50.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	210.2800	210.2800	210.2800	210.2800	+31.804%	1	721	0.000%
2026-07-28	159.5500	159.5500	159.5400	159.5400	-33.034%	20	722	+31.804%
2026-06-11	238.2400	238.2400	238.2400	238.2400	+16.756%	1	729	-11.736%
2026-06-05	204.0700	204.2300	203.9900	204.0500	-8.694%	209	729	+3.053%
2026-06-02	223.4800	223.4800	223.4800	223.4800	+5.689%	10	550	-5.907%
2026-05-27	211.4500	211.4500	211.4500	211.4500	+23.945%	1	552	-0.553%
2026-05-18	170.6000	170.6000	170.6000	170.6000	-8.206%	2	552	+23.259%
2026-05-13	185.8500	185.8500	185.8500	185.8500	-1.978%	1	552	+13.145%
2026-05-06	189.6000	189.6000	189.6000	189.6000	+18.530%	5	553	+10.907%
2026-04-13	159.9600	159.9600	159.9600	159.9600	+37.825%	11	558	+31.458%
2026-04-02	116.0600	116.0600	116.0600	116.0600	-9.954%	1	558	+81.182%
2026-03-18	128.8900	128.8900	128.8900	128.8900	+10.778%	1	558	+63.147%
2026-03-12	116.3500	116.3500	116.3500	116.3500	+6.548%	2	557	+80.731%
2026-02-04	109.2000	109.2000	109.2000	109.2000	-19.676%	1	559	+92.564%
2026-02-02	135.9500	135.9500	135.9500	135.9500	+0.704%	1	559	+54.675%
2026-01-30	135.0000	135.0000	135.0000	135.0000	+16.079%	1	559	+55.763%
2026-01-23	116.3000	116.3000	116.3000	116.3000	-5.115%	1	561	+80.808%
2026-01-20	122.5700	122.5700	122.5700	122.5700	-0.390%	1	561	+71.559%
2026-01-16	123.0500	123.0500	123.0500	123.0500	+2.116%	1	561	+70.890%
2026-01-15	120.5900	120.5900	120.5000	120.5000	+12.197%	20	561	+74.506%
2026-01-14	107.4000	107.4000	107.4000	107.4000	+0.750%	1	541	+95.791%
2026-01-06	105.1000	106.6000	105.1000	106.6000	+12.685%	9	542	+97.261%
2026-01-05	96.1000	98.0000	94.6000	94.6000	+15.931%	18	548	+122.283%
2026-01-02	82.4000	82.4000	81.6000	81.6000	+8.844%	9	553	+157.696%
2025-12-30	75.4800	75.5400	74.9700	74.9700	-1.769%	14	549	+180.486%
2025-12-29	77.8500	77.8500	76.2600	76.3200	+26.379%	175	550	+175.524%
2025-12-17	60.3900	60.3900	60.3900	60.3900	-10.533%	5	552	+248.203%
2025-12-15	66.8100	67.5600	66.8100	67.5000	-1.961%	4	547	+211.526%
2025-12-11	68.9400	68.9400	68.8200	68.8500	+2.455%	20	546	+205.418%
2025-12-10	67.4400	67.4400	67.1800	67.2000	+0.493%	76	540	+212.917%
2025-12-09	64.5800	66.8700	64.5800	66.8700	+5.840%	34	515	+214.461%
2025-12-05	63.0700	63.9200	62.8200	63.1800	+4.154%	44	507	+232.827%
2025-12-04	60.7500	60.7500	60.6000	60.6600	-1.205%	4	522	+246.653%
2025-12-03	59.6500	61.5700	59.6500	61.4000	-0.244%	48	523	+242.476%
2025-12-02	61.6900	62.4500	60.6800	61.5500	+1.067%	60	513	+241.641%
2025-11-26	58.8000	61.0000	58.7300	60.9000	+11.682%	4	526	+245.287%
2025-11-25	53.0000	54.5300	52.8400	54.5300	-3.742%	36	526	+285.623%
2025-11-24	55.0000	56.6500	55.0000	56.6500	+12.401%	50	520	+271.192%
2025-11-21	46.8600	50.4200	45.1700	50.4000	-6.145%	114	505	+317.222%
2025-11-19	52.9700	55.5200	52.9700	53.7000	+3.031%	96	508	+291.583%
2025-11-18	51.9100	52.6500	50.6800	52.1200	-6.795%	29	513	+303.454%
2025-11-17	56.1200	58.0800	55.8400	55.9200	-1.132%	84	512	+276.037%
2025-11-14	56.4700	58.1800	55.4000	56.5600	-3.300%	51	515	+271.782%
2025-11-13	63.9400	63.9400	58.4900	58.4900	-8.993%	36	498	+259.514%
2025-11-12	64.4900	64.5100	63.4500	64.2700	+1.133%	32	490	+227.182%
2025-11-11	63.5500	63.5500	63.5500	63.5500	+1.437%	2	482	+230.889%
2025-11-07	62.6500	62.6500	62.6500	62.6500	-2.838%	2	482	+235.642%
2025-11-05	64.4800	64.4800	64.4800	64.4800	+4.557%	2	482	+226.117%
2025-10-31	61.6700	61.6700	61.6700	61.6700	-7.886%	2	482	+240.976%
2025-10-30	66.9500	66.9500	66.9500	66.9500	+4.283%	2	484	+214.085%
2025-10-29	63.7500	64.2000	63.7500	64.2000	+10.690%	2	484	+227.539%
2025-10-27	58.0000	58.0000	58.0000	58.0000	+3.129%	1	484	+262.552%
2025-10-24	53.6100	56.2400	52.1500	56.2400	+7.124%	10	484	+273.898%
2025-10-23	48.0000	52.6900	48.0000	52.5000	+18.644%	18	487	+300.533%
2025-10-13	44.2500	44.2500	44.2500	44.2500	-8.214%	1	484	+375.209%
2025-10-09	47.7800	48.2100	47.7800	48.2100	+2.335%	31	484	+336.175%
2025-10-08	46.3000	47.2400	46.2700	47.1100	-1.977%	9	485	+346.360%
2025-10-07	49.3700	49.4300	47.9800	48.0600	-12.982%	33	491	+337.536%
2025-10-06	56.1000	56.1000	55.2300	55.2300	+9.998%	6	491	+280.735%
2025-10-03	50.2100	50.2100	50.2100	50.2100	-1.259%	1	490	+318.801%
2025-10-02	49.5000	50.8500	49.3000	50.8500	+9.827%	7	490	+313.530%
2025-10-01	45.6400	46.3000	45.6400	46.3000	+16.478%	3	494	+354.168%
2025-09-30	38.9000	39.7500	38.9000	39.7500	+2.846%	23	495	+429.006%
2025-09-29	38.6500	38.6500	38.6500	38.6500	+7.660%	1	478	+444.062%
2025-09-25	35.9000	35.9000	35.9000	35.9000	-8.976%	2	477	+485.738%
2025-09-23	39.4400	39.4400	39.4400	39.4400	+8.800%	4	477	+433.164%
2025-09-22	36.2500	36.2500	36.2500	36.2500	+9.187%	3	481	+480.083%
2025-09-19	33.4200	33.5500	33.2000	33.2000	+8.038%	29	481	+533.373%
2025-09-17	30.7300	30.7300	30.7300	30.7300	+10.540%	10	501	+584.282%
2025-09-16	28.1000	28.1000	27.6900	27.8000	+1.460%	3	506	+656.403%
2025-09-15	26.7500	27.4000	26.3300	27.4000	+4.981%	177	508	+667.445%
2025-09-12	25.5000	26.1000	25.5000	26.1000	+4.567%	6	550	+705.670%
2025-09-11	22.2100	24.9600	22.2100	24.9600	+35.065%	6	550	+742.468%
2025-09-10	18.3700	18.4800	18.3700	18.4800	+4.881%	3	549	+1,037.879%
2025-09-08	18.0800	18.2500	17.6200	17.6200	+8.431%	26	549	+1,093.417%
2025-09-05	15.6200	16.2500	15.6200	16.2500	+8.623%	3	569	+1,194.031%
2025-09-04	14.9500	14.9600	14.9500	14.9600	+14.198%	10	570	+1,305.615%
2025-09-03	13.1000	13.1000	13.1000	13.1000	+1.393%	10	576	+1,505.191%
2025-09-02	12.9200	12.9200	12.9200	12.9200	-22.866%	1	566	+1,527.554%
2025-08-27	16.6900	16.7500	16.6900	16.7500	+1.025%	2	566	+1,155.403%
2025-08-26	16.6000	16.6500	16.5500	16.5800	+8.366%	10	568	+1,168.275%
2025-08-19	15.3000	15.3000	15.3000	15.3000	+2.892%	9	573	+1,274.379%
2025-08-18	14.8300	14.8700	14.6800	14.8700	-2.810%	13	571	+1,314.122%
2025-08-15	16.0000	16.0000	15.3000	15.3000	-21.939%	12	570	+1,274.379%
2025-08-14	19.8900	19.8900	19.6000	19.6000	+2.083%	92	564	+972.857%
2025-08-13	18.7800	19.2000	18.7800	19.2000	+8.597%	13	490	+995.208%
2025-08-12	17.3200	17.6800	17.3200	17.6800	+3.090%	3	482	+1,089.367%
2025-08-11	17.1500	17.1500	17.1500	17.1500	+21.201%	1	485	+1,126.122%
2025-08-07	14.1500	14.1500	14.1500	14.1500	+7.035%	1	485	+1,386.078%
2025-08-05	13.5000	13.5000	13.1000	13.2200	+3.686%	12	484	+1,490.620%
2025-08-01	12.6000	12.7500	12.6000	12.7500	+6.695%	2	483	+1,549.255%
2025-07-31	11.0000	12.5000	11.0000	11.9500	-17.643%	25	483	+1,659.665%
2025-07-30	14.5100	14.5100	14.5100	14.5100	-3.907%	1	491	+1,349.207%
2025-07-29	15.2100	15.2100	15.1000	15.1000	+8.244%	6	490	+1,292.583%
2025-07-25	13.9500	13.9500	13.9500	13.9500	-4.124%	3	489	+1,407.384%
2025-07-23	14.5500	14.5500	14.5500	14.5500	+1.042%	1	489	+1,345.223%
2025-07-22	14.5000	14.5000	14.4000	14.4000	-16.763%	6	488	+1,360.278%
2025-07-21	17.3000	17.3000	17.3000	17.3000	+11.326%	1	483	+1,115.491%
2025-07-17	15.5400	15.5400	15.5400	15.5400	-11.352%	1	483	+1,253.153%
2025-07-15	17.0500	17.5300	17.0500	17.5300	+0.574%	21	484	+1,099.544%
2025-07-11	17.2500	17.4300	17.2500	17.4300	+2.529%	21	463	+1,106.426%
2025-07-10	17.3000	17.3200	17.0000	17.0000	+4.938%	3	456	+1,136.941%
2025-07-09	16.2500	16.4000	16.1500	16.2000	-2.703%	6	456	+1,198.025%
2025-07-08	16.5500	16.6500	16.5500	16.6500	+6.051%	4	451	+1,162.943%
2025-07-07	15.7000	15.7000	15.7000	15.7000	-3.976%	1	447	+1,239.363%
2025-07-03	16.4000	16.4000	16.3000	16.3500	+6.515%	13	435	+1,186.116%
2025-07-01	15.0000	15.3500	14.4500	15.3500	+0.590%	20	436	+1,269.902%
2025-06-26	15.2600	15.2600	15.2600	15.2600	+1.395%	1	439	+1,277.982%
2025-06-25	16.0100	16.0100	15.0500	15.0500	+7.500%	2	439	+1,297.209%
2025-06-24	14.1800	14.5000	14.0000	14.0000	+15.702%	8	438	+1,402.000%
2025-06-20	12.1000	12.1000	12.1000	12.1000	-9.634%	12	432	+1,637.851%
2025-06-16	13.3900	13.3900	13.3900	13.3900	+10.661%	2	432	+1,470.426%
2025-06-13	11.9500	12.1000	11.9500	12.1000	-2.024%	8	432	+1,637.851%
2025-06-11	12.5000	12.5000	12.3500	12.3500	-0.962%	2	430	+1,602.672%
2025-06-10	12.0000	12.4700	12.0000	12.4700	+18.762%	4	429	+1,586.287%
2025-05-29	10.3500	10.5000	10.3500	10.5000	+6.599%	2	428	+1,902.667%
2025-05-28	9.7500	9.8500	9.7500	9.8500	+3.358%	3	429	+2,034.822%
2025-05-27	9.6500	9.7200	9.5300	9.5300	+9.540%	11	428	+2,106.506%
2025-05-23	8.7000	8.7000	8.7000	8.7000	-12.563%	2	428	+2,317.011%
2025-05-16	9.9500	9.9500	9.9500	9.9500	-3.772%	2	428	+2,013.367%
2025-05-13	9.9000	10.3400	9.9000	10.3400	+16.180%	10	427	+1,933.656%
2025-05-12	8.1000	9.0000	8.1000	8.9000	+39.717%	6	426	+2,262.697%
2025-05-09	6.3400	6.3800	6.2500	6.3700	-7.547%	14	423	+3,201.099%
2025-05-08	6.9000	6.9000	6.8900	6.8900	+9.365%	2	417	+2,951.959%
2025-05-07	6.2900	6.3000	6.2900	6.3000	-1.563%	2	417	+3,237.778%
2025-05-02	6.3700	6.4000	6.3700	6.4000	+25.490%	48	420	+3,185.625%
2025-04-30	5.1000	5.1000	5.1000	5.1000	+18.605%	1	399	+4,023.137%
2025-04-23	4.2500	4.3000	4.2500	4.3000	+20.787%	5	399	+4,790.233%
2025-04-22	3.5600	3.5600	3.5600	3.5600	-13.171%	1	398	+5,806.742%
2025-04-17	3.9500	4.1000	3.9500	4.1000	-22.642%	12	398	+5,028.780%
2025-04-11	5.3500	5.3500	5.3000	5.3000	-14.928%	40	398	+3,867.547%
2025-04-09	6.2300	6.2300	6.2300	6.2300	+30.882%	1	396	+3,275.281%
2025-04-08	4.7600	4.7600	4.7600	4.7600	+3.704%	1	396	+4,317.647%
2025-04-07	2.9700	4.5900	2.8900	4.5900	+35.000%	101	396	+4,481.264%
2025-04-04	3.4000	3.4000	3.4000	3.4000	-47.692%	20	346	+6,084.706%
2025-04-01	6.5000	6.5000	6.5000	6.5000	+0.775%	2	336	+3,135.077%
2025-03-31	6.1300	6.4500	6.1300	6.4500	-4.303%	6	338	+3,160.155%
2025-03-28	7.0000	7.0000	6.7400	6.7400	-14.684%	6	343	+3,019.881%
2025-03-10	7.9700	7.9700	7.9000	7.9000	-7.059%	4	342	+2,561.772%
2025-03-06	8.5000	8.5000	8.5000	8.5000	-16.008%	3	342	+2,373.882%
2025-03-05	8.6000	10.1200	8.6000	10.1200	+26.500%	5	342	+1,977.866%
2025-03-03	8.0000	8.0000	8.0000	8.0000	-8.046%	1	343	+2,528.500%
2025-02-28	8.8800	9.0000	8.7000	8.7000	-11.224%	6	344	+2,317.011%
2025-02-27	9.8000	9.8000	9.8000	9.8000	-15.152%	2	343	+2,045.714%
2025-02-26	11.5500	11.5500	11.5500	11.5500	-9.198%	1	342	+1,720.606%
2025-02-24	12.6000	12.7200	12.6000	12.7200	-16.971%	2	342	+1,553.145%
2025-02-20	15.3200	15.3200	15.3200	15.3200	+17.665%	1	342	+1,272.585%
2025-02-18	13.0200	13.0200	13.0200	13.0200	+11.282%	1	342	+1,515.054%
2025-02-06	11.5300	11.7000	11.5300	11.7000	+9.859%	8	343	+1,697.265%
2025-02-05	9.9500	10.6500	9.9500	10.6500	+2.109%	7	346	+1,874.460%
2025-02-04	10.4700	10.4700	10.4300	10.4300	-9.304%	6	346	+1,916.107%
2025-02-03	11.5000	11.5000	11.5000	11.5000	+1.770%	15	347	+1,728.522%
2025-01-31	11.3000	11.3000	11.3000	11.3000	+7.619%	4	347	+1,760.885%
2025-01-30	10.1000	10.5000	10.1000	10.5000	+25.000%	2	348	+1,902.667%
2025-01-28	8.4000	8.4000	8.4000	8.4000	-7.182%	2	348	+2,403.333%
2025-01-27	9.5600	9.5600	9.0500	9.0500	-12.981%	2	348	+2,223.536%
2025-01-23	10.4000	10.4000	10.4000	10.4000	-15.102%	15	349	+1,921.923%
2025-01-22	12.2500	12.2500	12.2500	12.2500	+15.132%	1	349	+1,616.571%
2025-01-17	10.6400	10.6400	10.6400	10.6400	-10.362%	2	351	+1,876.316%
2025-01-16	11.3500	11.8700	11.3500	11.8700	+28.324%	4	351	+1,671.525%
2025-01-15	9.2500	9.2500	9.2500	9.2500	+12.121%	2	352	+2,173.297%
2025-01-13	8.2500	8.2500	8.2500	8.2500	-11.290%	2	351	+2,448.848%
2025-01-08	9.3000	9.3000	9.3000	9.3000	-18.777%	1	351	+2,161.075%
2025-01-07	11.0500	11.4500	11.0500	11.4500	+14.615%	2	351	+1,736.507%
2025-01-06	9.6500	10.5000	9.5100	9.9900	+14.041%	24	353	+2,004.905%
2025-01-03	8.6000	8.7600	8.6000	8.7600	+1.272%	24	373	+2,300.457%
2024-12-26	8.3200	8.6500	8.3200	8.6500	+0.816%	90	371	+2,330.983%
2024-12-24	8.5800	8.5800	8.5800	8.5800	+0.117%	10	381	+2,350.816%
2024-12-23	8.1200	8.9000	8.0900	8.5700	+9.872%	266	381	+2,353.676%
2024-12-20	7.5800	10.1400	7.0500	7.8000	+1.299%	190	259	+2,595.897%
2024-12-19	7.4500	7.8000	7.4500	7.7000	-16.304%	24	127	+2,630.909%
2024-12-18	10.6000	10.8000	9.2000	9.2000	-10.680%	23	146	+2,185.652%
2024-12-17	10.1000	10.3000	10.1000	10.3000	+10.634%	3	124	+1,941.553%
2024-12-16	9.3100	9.3100	9.3100	9.3100	-1.481%	2	122	+2,158.647%
2024-12-12	9.4500	9.4500	9.4500	9.4500	+12.500%	5	122	+2,125.185%
2024-12-06	8.4000	8.4000	8.4000	8.4000	-2.326%	2	117	+2,403.333%
2024-12-05	9.6000	9.6000	8.6000	8.6000	-14.000%	12	117	+2,345.116%
2024-12-02	10.0000	10.0000	10.0000	10.0000	+33.333%	1	117	+2,002.800%
2024-11-21	7.5000	7.5000	7.5000	7.5000	+7.143%	1	116	+2,703.733%
2024-11-19	7.0000	7.0000	7.0000	7.0000	-11.392%	5	116	+2,904.000%
2024-11-15	7.9000	7.9000	7.9000	7.9000	-18.974%	8	111	+2,561.772%
2024-11-13	9.7500	9.7500	9.7500	9.7500	+3.175%	5	115	+2,056.718%
2024-11-11	9.4500	9.4500	9.4500	9.4500	-6.436%	100	115	+2,125.185%
2024-11-06	10.1000	10.1000	10.1000	10.1000	+5.759%	100	116	+1,981.980%
2024-10-31	9.5500	9.5500	9.5500	9.5500	-12.385%	1	18	+2,101.885%
2024-10-25	10.9000	10.9000	10.9000	10.9000	+9.000%	2	19	+1,829.174%
2024-10-24	10.0000	10.0000	10.0000	10.0000	-9.091%	4	18	+2,002.800%
2024-10-15	11.5000	11.5000	11.0000	11.0000	-22.261%	6	14	+1,811.636%
2024-10-14	14.1500	14.1500	14.1500	14.1500	+9.690%	1	18	+1,386.078%
2024-10-10	12.3500	12.9000	12.3500	12.9000	-2.273%	2	19	+1,530.078%
2024-10-09	13.2000	13.2000	13.2000	13.2000	+1.538%	1	17	+1,493.030%
2024-10-04	12.9500	13.0000	12.9500	13.0000	0.000%	12	16	+1,517.538%