Dark

LRCX20270115C115
LRCX Jan 15 2027 115.00 Call (LRCX270115C00115000)
option OPRA

Inactive

Sep 15, 2026

153.95-21.330%(-41.74)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	155.7000	155.7000	153.9500	153.9500	-21.330%	54	657	0.000%
2026-08-19	196.0400	196.8200	195.6900	195.6900	-16.639%	52	667	-21.330%
2026-07-14	234.7500	234.7500	234.7500	234.7500	+15.549%	1	625	-34.420%
2026-06-05	203.0000	203.1600	203.0000	203.1600	+60.575%	175	624	-24.222%
2026-03-25	126.5200	126.5200	126.5200	126.5200	+10.846%	29	449	+21.680%
2026-03-13	114.1400	114.1400	114.1400	114.1400	-17.678%	3	449	+34.878%
2026-02-24	138.4000	138.6500	138.4000	138.6500	+8.059%	2	449	+11.035%
2026-02-17	128.3100	128.3100	128.3100	128.3100	+21.910%	1	449	+19.983%
2026-02-04	105.2500	105.2500	105.2500	105.2500	-9.423%	2	448	+46.271%
2026-01-12	116.2000	116.2000	116.2000	116.2000	+18.451%	22	448	+32.487%
2026-01-08	98.1000	98.1000	98.1000	98.1000	-4.293%	3	463	+56.932%
2026-01-06	104.8000	104.8000	102.5000	102.5000	+25.999%	22	466	+50.195%
2026-01-02	81.3500	81.3500	81.3500	81.3500	+11.515%	10	464	+89.244%
2025-12-30	72.9000	72.9500	72.9000	72.9500	0.000%	14	464	+111.035%
2025-12-23	72.9500	72.9500	72.9500	72.9500	+1.914%	2	464	+111.035%
2025-12-22	71.5300	71.5800	71.5300	71.5800	+13.439%	2	463	+115.074%
2025-12-18	63.5000	63.5000	63.1000	63.1000	+9.739%	5	463	+143.978%
2025-12-17	57.4700	57.5500	57.4700	57.5000	-6.883%	7	458	+167.739%
2025-12-16	61.7500	61.7500	61.7500	61.7500	+6.576%	5	458	+149.312%
2025-12-04	57.4500	58.1200	57.4200	57.9400	+0.416%	164	463	+165.706%
2025-11-26	57.7500	57.7500	57.7000	57.7000	+33.503%	8	442	+166.811%
2025-11-21	43.2200	43.2200	43.2200	43.2200	-29.951%	5	442	+256.201%
2025-11-03	61.7000	61.7000	61.7000	61.7000	+8.857%	2	444	+149.514%
2025-10-27	56.6800	56.6800	56.6800	56.6800	+45.073%	1	444	+171.613%
2025-10-10	39.0700	39.0700	39.0700	39.0700	-14.037%	1	444	+294.036%
2025-10-07	49.8500	49.8500	45.4500	45.4500	-14.245%	7	447	+238.724%
2025-10-06	53.0000	53.0000	53.0000	53.0000	+11.111%	1	447	+190.472%
2025-10-02	46.1500	47.7000	46.1500	47.7000	+8.954%	3	447	+222.746%
2025-10-01	43.2600	43.8100	43.2600	43.7800	+25.805%	22	446	+251.645%
2025-09-29	35.0000	35.0000	34.8000	34.8000	+4.192%	6	448	+342.385%
2025-09-25	33.4000	33.4000	33.4000	33.4000	-1.765%	150	448	+360.928%
2025-09-24	33.8000	34.0000	33.8000	34.0000	+1.040%	11	448	+352.794%
2025-09-23	33.6500	33.6500	33.6500	33.6500	-4.809%	3	458	+357.504%
2025-09-22	33.4000	35.3500	33.4000	35.3500	+12.222%	21	455	+335.502%
2025-09-19	31.4000	31.7000	31.4000	31.5000	+2.107%	18	456	+388.730%
2025-09-18	31.0000	31.1800	30.8500	30.8500	+15.112%	126	453	+399.028%
2025-09-17	26.8000	26.8000	26.8000	26.8000	+7.415%	35	550	+474.440%
2025-09-15	24.9500	24.9500	24.9500	24.9500	+6.397%	10	585	+517.034%
2025-09-12	23.3000	24.2000	23.3000	23.4500	+5.157%	69	585	+556.503%
2025-09-11	18.7000	22.8000	18.7000	22.3000	+68.939%	60	524	+590.359%
2025-09-04	12.9000	13.2000	12.9000	13.2000	+16.300%	3	495	+1,066.288%
2025-09-02	11.3500	11.3500	11.3500	11.3500	-12.692%	2	495	+1,256.388%
2025-08-29	13.0000	13.0000	13.0000	13.0000	-11.864%	2	495	+1,084.231%
2025-08-28	14.7500	14.7500	14.7500	14.7500	-0.203%	7	495	+943.729%
2025-08-27	14.8100	14.8300	14.7800	14.7800	-2.763%	6	488	+941.610%
2025-08-12	15.2000	15.2000	15.2000	15.2000	+11.355%	1	484	+912.829%
2025-08-08	13.6500	13.6500	13.6500	13.6500	+10.081%	2	485	+1,027.839%
2025-08-07	12.4000	12.4000	12.4000	12.4000	+14.815%	2	485	+1,141.532%
2025-08-06	11.3500	11.3500	10.8000	10.8000	-6.087%	4	483	+1,325.463%
2025-08-05	11.5000	11.5000	11.5000	11.5000	-6.883%	1	483	+1,238.696%
2025-08-04	12.3500	12.3500	12.3500	12.3500	-6.933%	3	483	+1,146.559%
2025-07-30	13.2700	13.2700	13.2700	13.2700	+4.488%	15	483	+1,060.136%
2025-07-24	12.7000	12.7000	12.7000	12.7000	-17.479%	1	483	+1,112.205%
2025-07-21	15.3900	15.3900	15.3900	15.3900	+4.694%	4	484	+900.325%
2025-07-17	14.7000	14.7000	14.7000	14.7000	+3.521%	10	488	+947.279%
2025-07-16	14.2000	14.2000	14.2000	14.2000	-6.579%	11	488	+984.155%
2025-07-11	15.3000	15.3000	15.2000	15.2000	+2.703%	11	493	+912.829%
2025-07-08	14.6500	14.8000	14.6500	14.8000	+6.475%	16	489	+940.203%
2025-07-07	14.2500	14.2500	13.9000	13.9000	-3.806%	3	473	+1,007.554%
2025-07-03	14.5000	14.5000	14.4500	14.4500	+9.057%	4	466	+965.398%
2025-07-01	13.2500	13.2500	13.2500	13.2500	-4.124%	3	466	+1,061.887%
2025-06-30	13.8200	13.8200	13.8200	13.8200	+8.222%	150	466	+1,013.965%
2025-06-26	12.7700	12.7700	12.7700	12.7700	+1.753%	9	466	+1,105.560%
2025-06-17	12.8100	12.8100	12.5500	12.5500	+15.138%	5	466	+1,126.693%
2025-06-13	10.9000	10.9000	10.9000	10.9000	+27.485%	2	468	+1,312.385%
2025-06-04	9.4000	9.4000	8.5500	8.5500	+14.919%	4	467	+1,700.585%
2025-05-23	7.4400	7.4400	7.4400	7.4400	-14.483%	4	463	+1,969.220%
2025-05-21	8.6400	8.7000	8.6400	8.7000	+14.323%	3	463	+1,669.540%
2025-05-12	7.6100	7.6100	7.6100	7.6100	+120.580%	2	460	+1,922.996%
2025-04-17	3.4400	3.4500	3.1800	3.4500	-8.000%	160	397	+4,362.319%
2025-04-07	3.7500	3.7500	3.7500	3.7500	+21.359%	1	397	+4,005.333%
2025-04-04	3.0900	3.0900	3.0900	3.0900	-32.088%	162	398	+4,882.201%
2025-04-03	4.7000	4.7000	4.5500	4.5500	-22.881%	4	398	+3,283.516%
2025-03-28	5.9000	5.9000	5.9000	5.9000	-21.543%	4	396	+2,509.322%
2025-03-25	7.3500	7.5200	7.3500	7.5200	-44.787%	102	396	+1,947.207%
2025-02-20	13.6200	13.6200	13.6200	13.6200	+31.977%	10	307	+1,030.323%
2025-02-07	10.4000	10.4000	10.2500	10.3200	+37.784%	10	297	+1,391.764%
2025-01-28	7.5000	7.5000	7.4900	7.4900	-34.298%	6	299	+1,955.407%
2025-01-22	10.9300	11.4000	10.9300	11.4000	+10.145%	2	299	+1,250.439%
2025-01-21	9.7000	10.3500	9.5000	10.3500	+8.038%	52	297	+1,387.440%
2025-01-17	9.7500	9.7500	9.5500	9.5800	+13.239%	74	224	+1,506.994%
2025-01-15	8.2500	8.4600	8.2500	8.4600	-9.904%	2	224	+1,719.740%
2025-01-06	8.8000	9.3900	8.8000	9.3900	+26.892%	5	227	+1,539.510%
2024-12-26	7.4200	7.4200	7.4000	7.4000	-0.671%	80	227	+1,980.405%
2024-12-23	7.1300	7.9700	7.1300	7.4500	+10.698%	209	218	+1,966.443%
2024-12-20	7.1700	7.1700	5.3000	6.7300	-7.172%	70	127	+2,187.519%
2024-12-19	6.6000	7.3500	6.6000	7.2500	-18.994%	104	67	+2,023.448%
2024-12-02	8.6100	8.9500	8.6100	8.9500	+22.603%	4	6	+1,620.112%
2024-11-21	7.3000	7.3000	7.3000	7.3000	+9.940%	3	4	+2,008.904%
2024-11-18	6.6400	6.6400	6.6400	6.6400	0.000%	1	1	+2,218.524%