Dark

LRCX20270115C120
LRCX Jan 15 2027 120.00 Call (LRCX270115C00120000)
option OPRA

Inactive

Sep 15, 2026

147.72-22.631%(-43.21)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	149.7100	149.7200	147.7200	147.7200	-22.631%	115	415	0.000%
2026-08-19	193.6400	193.6400	190.1000	190.9300	+2.518%	97	509	-22.631%
2026-07-31	186.2400	186.2400	186.2400	186.2400	+27.824%	1	451	-20.683%
2026-07-29	147.1800	147.1800	145.7000	145.7000	-6.188%	20	452	+1.386%
2026-07-28	155.6100	155.6100	155.3100	155.3100	-43.425%	10	432	-4.887%
2026-06-29	274.5200	274.5200	274.5200	274.5200	+3.573%	1	432	-46.190%
2026-06-17	265.0500	265.0500	265.0500	265.0500	+17.528%	1	431	-44.267%
2026-06-04	225.5200	225.5200	225.5200	225.5200	+12.636%	1	431	-34.498%
2026-05-27	200.2200	200.2200	200.2200	200.2200	+14.838%	1	431	-26.221%
2026-05-12	174.3500	174.3500	174.3500	174.3500	-3.855%	1	431	-15.274%
2026-05-06	181.3400	181.3400	181.3400	181.3400	+46.242%	1	432	-18.540%
2026-03-25	125.7500	126.0200	124.0000	124.0000	+7.901%	22	432	+19.129%
2026-03-17	114.9200	114.9200	114.9200	114.9200	+3.271%	1	432	+28.542%
2026-03-11	111.2800	111.2800	111.2800	111.2800	-7.751%	1	433	+32.746%
2026-03-02	120.6300	120.6300	120.6300	120.6300	-10.179%	17	432	+22.457%
2026-02-24	134.3000	134.3000	134.3000	134.3000	+4.514%	1	449	+9.993%
2026-02-12	128.5000	128.5000	128.5000	128.5000	+5.883%	1	450	+14.957%
2026-02-09	121.3600	121.3600	121.3600	121.3600	+1.438%	1	450	+21.721%
2026-02-06	120.1300	120.1300	119.6400	119.6400	+13.188%	3	450	+23.470%
2026-02-05	107.6800	107.6800	101.2000	105.7000	-18.094%	3	453	+39.754%
2026-01-28	128.2900	129.0500	128.2900	129.0500	+0.381%	71	453	+14.467%
2026-01-27	120.0000	128.5600	120.0000	128.5600	+16.873%	9	519	+14.904%
2026-01-23	110.0000	110.0000	110.0000	110.0000	-3.169%	1	512	+34.291%
2026-01-22	113.6000	113.6000	113.6000	113.6000	-7.243%	1	512	+30.035%
2026-01-21	122.4700	122.4700	122.4700	122.4700	+6.867%	1	512	+20.617%
2026-01-20	114.6000	114.6000	114.6000	114.6000	+0.526%	8	512	+28.901%
2026-01-16	116.0000	116.0000	113.6500	114.0000	+3.009%	18	533	+29.579%
2026-01-15	115.8000	115.8000	109.4000	110.6700	+9.455%	37	533	+33.478%
2026-01-14	101.1100	101.1100	101.1100	101.1100	-9.237%	1	523	+46.098%
2026-01-13	110.9500	111.4000	110.9500	111.4000	-0.713%	5	523	+32.603%
2026-01-12	112.1000	112.2000	112.1000	112.2000	+18.856%	10	518	+31.658%
2026-01-07	94.4000	94.4000	94.4000	94.4000	+29.138%	1	508	+56.483%
2026-01-02	74.3100	76.9700	73.1000	73.1000	+10.842%	25	507	+102.079%
2025-12-31	67.7500	67.7500	65.9100	65.9500	-3.765%	72	503	+123.988%
2025-12-30	69.3700	69.5600	66.6000	68.5300	-1.537%	168	503	+115.555%
2025-12-29	70.5000	71.6100	69.5900	69.6000	-3.867%	115	501	+112.241%
2025-12-26	71.7400	72.4000	71.7400	72.4000	+2.666%	37	481	+104.033%
2025-12-24	70.7300	70.8500	70.5200	70.5200	+1.614%	5	465	+109.472%
2025-12-22	69.4500	69.4500	69.4000	69.4000	+4.897%	2	465	+112.853%
2025-12-19	66.0200	66.1700	65.7500	66.1600	+27.060%	6	465	+123.277%
2025-12-17	59.6700	59.6700	52.0600	52.0700	-11.895%	177	465	+183.695%
2025-12-16	60.1700	60.1700	57.4000	59.1000	-3.949%	63	453	+149.949%
2025-12-15	60.8000	62.5000	60.4200	61.5300	+5.396%	254	474	+140.078%
2025-12-12	62.4300	62.5200	57.5700	58.3800	-8.966%	82	465	+153.032%
2025-12-10	59.6900	64.3100	59.6100	64.1300	+6.848%	102	451	+130.345%
2025-12-09	59.9300	60.0400	59.8200	60.0200	+3.021%	44	442	+146.118%
2025-12-08	58.2900	58.2900	58.2600	58.2600	+5.601%	4	432	+153.553%
2025-12-02	54.1900	55.2800	54.0000	55.1700	+0.952%	32	434	+167.754%
2025-11-26	52.1000	54.6500	52.0000	54.6500	+7.685%	38	447	+170.302%
2025-11-24	50.7500	50.7500	50.7500	50.7500	+12.528%	5	447	+191.074%
2025-11-21	45.1000	45.1000	45.1000	45.1000	+8.675%	5	452	+227.539%
2025-11-20	52.7800	52.8200	41.1000	41.5000	-12.925%	102	452	+255.952%
2025-11-19	47.6600	47.6600	47.6600	47.6600	-2.873%	1	441	+209.945%
2025-11-17	51.9500	52.9500	48.7500	49.0700	+0.615%	39	442	+201.039%
2025-11-14	52.5000	52.7000	47.2000	48.7700	-4.373%	18	442	+202.891%
2025-11-13	55.9500	55.9700	50.8000	51.0000	-10.526%	38	443	+189.647%
2025-11-12	58.8200	60.1500	55.5000	57.0000	-0.645%	54	444	+159.158%
2025-11-11	60.7000	60.7000	56.6000	57.3700	-8.821%	19	446	+157.486%
2025-11-10	62.2200	63.4700	61.4900	62.9200	+11.166%	52	448	+134.774%
2025-11-07	55.4500	57.3300	52.7200	56.6000	-4.553%	78	452	+160.989%
2025-11-06	59.3000	59.3000	59.3000	59.3000	+6.368%	1	459	+149.106%
2025-11-04	55.9000	55.9000	55.7500	55.7500	-2.467%	40	460	+164.969%
2025-11-03	57.1600	57.1600	57.1600	57.1600	+6.186%	3	453	+158.432%
2025-10-31	60.0000	60.0000	53.8300	53.8300	+22.648%	4	453	+174.419%
2025-10-23	43.8900	43.8900	43.8900	43.8900	+9.725%	10	453	+236.569%
2025-10-22	40.0000	40.0000	40.0000	40.0000	-6.037%	20	453	+269.300%
2025-10-21	42.5700	42.5700	42.5700	42.5700	+2.381%	1	453	+247.005%
2025-10-17	41.5800	41.5800	41.5800	41.5800	-3.302%	1	453	+255.267%
2025-10-16	43.0000	43.0000	43.0000	43.0000	+3.365%	1	454	+243.535%
2025-10-15	43.4500	43.4500	41.6000	41.6000	+4.391%	4	454	+255.096%
2025-10-14	37.3000	39.8500	37.3000	39.8500	+3.105%	8	458	+270.690%
2025-10-13	38.6500	38.6500	38.6500	38.6500	-5.732%	3	457	+282.199%
2025-10-09	42.1200	42.1200	41.0000	41.0000	+1.360%	5	460	+260.293%
2025-10-08	39.7600	40.4500	39.6000	40.4500	-18.938%	12	463	+265.192%
2025-10-06	48.7600	50.2500	48.7600	49.9000	+9.023%	3	464	+196.032%
2025-10-03	45.7700	45.7700	45.7700	45.7700	+1.779%	2	466	+222.744%
2025-10-02	43.1100	44.9700	43.1100	44.9700	+14.427%	3	464	+228.486%
2025-10-01	38.1500	39.3000	38.1500	39.3000	+16.964%	11	463	+275.878%
2025-09-30	31.9500	33.6000	31.9500	33.6000	+3.864%	10	473	+339.643%
2025-09-23	32.9000	32.9000	32.3000	32.3500	+1.890%	8	470	+356.631%
2025-09-22	31.3200	31.7500	30.8000	31.7500	+11.404%	98	467	+365.260%
2025-09-18	28.1400	30.0000	28.0700	28.5000	+17.769%	130	504	+418.316%
2025-09-17	23.4100	25.2000	23.4100	24.2000	+0.707%	7	628	+510.413%
2025-09-16	23.1800	24.0300	22.7000	24.0300	+6.753%	49	625	+514.732%
2025-09-15	21.8000	22.5200	21.1000	22.5100	+6.380%	111	633	+556.242%
2025-09-12	20.8700	21.2000	20.8700	21.1600	+5.536%	24	607	+598.110%
2025-09-11	15.4000	20.5300	15.4000	20.0500	+40.406%	117	607	+636.758%
2025-09-10	14.3500	14.3500	14.2800	14.2800	+5.000%	3	582	+934.454%
2025-09-09	13.6000	13.6000	13.6000	13.6000	-4.023%	150	581	+986.176%
2025-09-08	14.3000	14.3000	14.0500	14.1700	+21.111%	23	431	+942.484%
2025-09-05	12.0000	12.0100	11.7000	11.7000	+5.882%	26	428	+1,162.564%
2025-09-04	10.8500	11.0500	10.8500	11.0500	+14.508%	3	440	+1,236.833%
2025-09-03	9.6500	9.6500	9.6500	9.6500	-1.026%	25	438	+1,430.777%
2025-09-02	9.3000	9.7500	9.3000	9.7500	-18.750%	3	438	+1,415.077%
2025-08-29	12.0000	12.0000	12.0000	12.0000	-8.397%	10	441	+1,131.000%
2025-08-28	13.1000	13.1000	13.1000	13.1000	+1.315%	50	441	+1,027.634%
2025-08-27	13.0100	13.0100	12.9300	12.9300	+1.253%	6	441	+1,042.459%
2025-08-26	12.5500	12.7700	12.5400	12.7700	+5.975%	52	437	+1,056.774%
2025-08-25	11.6200	12.0500	11.6200	12.0500	-2.823%	2	464	+1,125.892%
2025-08-22	12.2000	12.4000	12.2000	12.4000	+14.815%	2	463	+1,091.290%
2025-08-21	10.8000	10.8000	10.8000	10.8000	-3.571%	1	462	+1,267.778%
2025-08-20	11.1300	11.2000	11.1300	11.2000	-5.724%	9	462	+1,218.929%
2025-08-15	12.0000	12.0000	11.6500	11.8800	-21.325%	20	463	+1,143.434%
2025-08-13	15.2200	15.2500	15.1000	15.1000	+8.633%	16	452	+878.278%
2025-08-12	14.0000	14.2500	13.9000	13.9000	+9.881%	58	448	+962.734%
2025-08-11	12.8000	12.8000	12.6500	12.6500	+13.250%	5	450	+1,067.747%
2025-08-08	11.2000	11.2000	11.1700	11.1700	+14.213%	3	446	+1,222.471%
2025-08-06	9.7800	9.7800	9.7800	9.7800	-2.687%	25	443	+1,410.429%
2025-08-05	10.3500	10.3500	10.0500	10.0500	+4.145%	50	418	+1,369.851%
2025-08-01	8.6800	9.6500	8.6800	9.6500	+5.234%	35	393	+1,430.777%
2025-07-31	9.1000	9.3500	8.4000	9.1700	-21.624%	16	368	+1,510.905%
2025-07-30	11.6000	11.7000	11.6000	11.7000	-1.266%	17	365	+1,162.564%
2025-07-28	11.8500	11.8500	11.8500	11.8500	+11.792%	1	366	+1,146.582%
2025-07-25	10.6000	10.6000	10.6000	10.6000	-3.636%	25	366	+1,293.585%
2025-07-24	11.0000	11.0000	11.0000	11.0000	0.000%	1	366	+1,242.909%
2025-07-23	11.2500	11.2500	10.8600	11.0000	-17.479%	71	366	+1,242.909%
2025-07-21	13.5800	13.5800	13.3300	13.3300	+3.574%	5	352	+1,008.177%
2025-07-18	12.8700	12.8700	12.8700	12.8700	-1.000%	1	349	+1,047.786%
2025-07-17	13.3500	13.3500	13.0000	13.0000	+12.069%	2	350	+1,036.308%
2025-07-16	11.6000	11.6000	11.6000	11.6000	-12.782%	2	348	+1,173.448%
2025-07-15	13.3000	13.3000	13.3000	13.3000	+6.827%	3	348	+1,010.677%
2025-07-14	12.4500	12.4500	12.4500	12.4500	-7.914%	1	348	+1,086.506%
2025-07-11	13.5200	13.5200	13.5200	13.5200	+1.654%	1	348	+992.604%
2025-07-10	13.4200	13.4200	13.3000	13.3000	+1.994%	4	347	+1,010.677%
2025-07-08	13.0400	13.0400	13.0400	13.0400	+3.904%	2	343	+1,032.822%
2025-07-02	12.6000	12.6000	12.5500	12.5500	+6.356%	15	341	+1,077.052%
2025-07-01	11.8000	11.8000	11.8000	11.8000	-0.254%	10	328	+1,151.864%
2025-06-26	11.7100	12.0000	11.7100	11.8300	+2.870%	16	318	+1,148.690%
2025-06-24	10.9000	11.5000	10.9000	11.5000	+21.693%	12	302	+1,184.522%
2025-06-20	9.4500	9.4500	9.4500	9.4500	-8.784%	2	290	+1,463.175%
2025-06-16	10.0000	10.4500	10.0000	10.3600	+13.596%	4	289	+1,325.869%
2025-06-13	9.1200	9.1200	9.1200	9.1200	-2.979%	2	288	+1,519.737%
2025-06-10	9.4000	9.4000	9.4000	9.4000	+3.867%	5	289	+1,471.489%
2025-06-09	9.0500	9.0500	9.0500	9.0500	+10.636%	1	284	+1,532.265%
2025-06-06	8.0000	8.1800	8.0000	8.1800	+5.548%	6	284	+1,705.868%
2025-06-05	7.2500	7.7500	7.2500	7.7500	+8.392%	21	284	+1,806.065%
2025-06-04	7.0000	7.1500	7.0000	7.1500	+10.853%	3	285	+1,966.014%
2025-06-02	6.4500	6.4500	6.4500	6.4500	+4.032%	2	285	+2,190.233%
2025-05-30	6.2000	6.2000	6.2000	6.2000	-17.333%	40	285	+2,282.581%
2025-05-29	7.7500	7.7500	7.5000	7.5000	+0.536%	2	285	+1,869.600%
2025-05-28	7.3500	7.5000	7.3500	7.4600	+2.192%	6	285	+1,880.161%
2025-05-27	7.3000	7.3000	7.3000	7.3000	-2.667%	2	285	+1,923.562%
2025-05-20	6.8800	7.5000	6.8800	7.5000	-5.063%	6	284	+1,869.600%
2025-05-15	7.9000	7.9000	7.9000	7.9000	+2.597%	1	285	+1,769.873%
2025-05-14	7.7000	7.7000	7.7000	7.7000	-2.532%	1	284	+1,818.442%
2025-05-13	7.9000	7.9000	7.9000	7.9000	+17.037%	1	284	+1,769.873%
2025-05-12	6.8000	6.8100	6.7500	6.7500	+92.857%	54	284	+2,088.444%
2025-04-23	3.2500	3.5000	3.2500	3.5000	+43.443%	52	283	+4,120.571%
2025-04-21	2.3500	2.4400	2.3500	2.4400	-17.845%	6	233	+5,954.098%
2025-04-17	2.9500	2.9700	2.9500	2.9700	-21.842%	150	364	+4,873.737%
2025-04-14	3.7500	3.9000	3.7000	3.8000	-7.317%	14	364	+3,787.368%
2025-04-11	3.9500	4.1000	3.9000	4.1000	+7.895%	6	372	+3,502.927%
2025-04-10	4.3500	4.3500	3.8000	3.8000	+8.571%	30	371	+3,787.368%
2025-04-08	3.5000	3.5000	3.5000	3.5000	+1.744%	2	390	+4,120.571%
2025-04-07	3.0000	3.4400	3.0000	3.4400	+27.407%	112	390	+4,194.186%
2025-04-04	2.9500	2.9500	2.7000	2.7000	-26.630%	12	344	+5,371.111%
2025-04-03	3.8000	3.8000	3.6800	3.6800	-24.124%	6	345	+3,914.130%
2025-04-01	4.8000	4.8500	4.8000	4.8500	-2.610%	93	346	+2,945.773%
2025-03-31	4.9800	4.9800	4.9800	4.9800	-17.000%	1	253	+2,866.265%
2025-03-26	6.0000	6.0000	6.0000	6.0000	-9.091%	7	252	+2,362.000%
2025-03-25	6.6700	6.6700	6.6000	6.6000	+7.317%	101	247	+2,138.182%
2025-03-21	6.1500	6.1500	6.1500	6.1500	-5.239%	4	153	+2,301.951%
2025-03-19	6.4900	6.4900	6.4900	6.4900	-14.605%	70	151	+2,176.117%
2025-03-14	7.6000	7.6000	7.6000	7.6000	+15.502%	2	81	+1,843.684%
2025-03-10	6.5800	6.5800	6.5800	6.5800	+3.785%	1	80	+2,144.985%
2025-03-04	6.4200	6.4200	6.3400	6.3400	-11.329%	6	80	+2,229.968%
2025-03-03	7.4800	7.4800	7.1500	7.1500	+3.774%	2	74	+1,966.014%
2025-02-28	6.8900	6.8900	6.8900	6.8900	-17.682%	2	75	+2,043.977%
2025-02-25	8.3700	8.3700	8.3700	8.3700	-27.532%	1	75	+1,664.875%
2025-02-20	12.3300	12.3300	11.5500	11.5500	+10.000%	14	75	+1,178.961%
2025-02-18	10.5000	10.5000	10.5000	10.5000	+23.529%	1	61	+1,306.857%
2025-02-14	8.5000	8.5000	8.5000	8.5000	-10.526%	4	61	+1,637.882%
2025-02-11	9.5500	9.5500	9.5000	9.5000	+4.281%	30	61	+1,454.947%
2025-02-06	9.1100	9.1100	9.1100	9.1100	+3.171%	3	64	+1,521.515%
2025-02-05	8.4000	8.8300	8.4000	8.8300	+1.030%	2	61	+1,572.933%
2025-02-03	8.7400	8.7400	8.7400	8.7400	-2.018%	1	60	+1,590.160%
2025-01-30	8.6500	8.9200	8.6500	8.9200	+6.699%	2	60	+1,556.054%
2025-01-17	8.3600	8.3600	8.3600	8.3600	-15.895%	4	58	+1,666.986%
2025-01-16	9.9400	9.9400	9.9400	9.9400	+33.423%	3	58	+1,386.117%
2025-01-15	8.0700	8.5800	7.4500	7.4500	+11.194%	13	58	+1,882.819%
2025-01-13	6.7000	6.7000	6.7000	6.7000	-11.258%	3	47	+2,104.776%
2025-01-08	7.5500	7.5500	7.5500	7.5500	-10.651%	20	27	+1,856.556%
2025-01-07	8.8000	8.8500	8.4500	8.4500	0.000%	4	27	+1,648.166%
2025-01-06	8.4500	8.4500	8.4500	8.4500	+30.000%	1	25	+1,648.166%
2024-12-20	6.5000	6.5000	6.5000	6.5000	+4.000%	1	26	+2,172.615%
2024-12-19	6.6000	6.6000	6.2500	6.2500	-14.384%	2	26	+2,263.520%
2024-12-18	8.7500	8.9000	7.3000	7.3000	+3.399%	5	26	+1,923.562%
2024-12-12	7.0600	7.0600	7.0600	7.0600	+6.165%	2	25	+1,992.351%
2024-11-29	6.2800	6.6500	6.2800	6.6500	+10.833%	6	25	+2,121.353%
2024-11-21	6.0000	6.0000	6.0000	6.0000	+4.348%	1	22	+2,362.000%
2024-11-19	5.7500	5.7500	5.7500	5.7500	-7.258%	1	22	+2,469.043%
2024-11-15	6.2000	6.2000	6.2000	6.2000	-27.059%	2	21	+2,282.581%
2024-11-07	8.5000	8.5000	8.5000	8.5000	+1.796%	1	21	+1,637.882%
2024-10-25	8.3500	8.3500	8.3500	8.3500	+3.727%	2	20	+1,669.102%
2024-10-17	8.0500	8.0500	8.0500	8.0500	-4.167%	1	20	+1,735.031%
2024-10-15	8.4000	8.4000	8.4000	8.4000	-25.664%	2	20	+1,658.571%
2024-10-14	11.3000	11.3000	11.3000	11.3000	0.000%	2	20	+1,207.257%