Dark

LRCX20270115C125
LRCX Jan 15 2027 125.00 Call (LRCX270115C00125000)
option OPRA

EOD

Sep 25, 2026

186.35+5.402%(+9.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	186.3500	186.3500	186.3500	186.3500	+5.402%	5	353	0.000%
2026-09-24	176.8000	176.8000	176.8000	176.8000	+21.621%	2	353	+5.402%
2026-09-17	145.9500	147.0100	145.3700	145.3700	-3.054%	51	355	+28.190%
2026-09-16	151.0500	151.0500	147.5200	149.9500	+2.146%	82	355	+24.275%
2026-09-15	144.5700	146.8000	143.3500	146.8000	-4.008%	67	405	+26.941%
2026-09-14	152.9300	152.9300	152.9300	152.9300	-18.805%	10	459	+21.853%
2026-08-28	188.3500	188.3500	188.3500	188.3500	+2.309%	1	459	-1.062%
2026-08-20	184.1000	184.1000	184.1000	184.1000	-0.910%	1	459	+1.222%
2026-08-19	186.9700	187.5600	185.7900	185.7900	-7.993%	112	459	+0.301%
2026-08-18	202.5300	202.5300	201.8500	201.9300	-9.110%	15	395	-7.716%
2026-08-17	222.1700	222.1700	222.1700	222.1700	+9.223%	2	385	-16.123%
2026-08-13	203.4100	203.4100	203.4100	203.4100	+27.370%	1	385	-8.387%
2026-08-03	159.7000	159.7000	159.7000	159.7000	+15.674%	1	386	+16.688%
2026-07-29	143.0000	146.1500	138.0600	138.0600	-9.924%	58	386	+34.978%
2026-07-28	145.1500	153.2700	145.1500	153.2700	-8.249%	20	333	+21.583%
2026-07-27	167.0500	167.0500	167.0500	167.0500	-16.891%	1	328	+11.553%
2026-07-23	201.0000	201.0000	201.0000	201.0000	+5.065%	1	327	-7.289%
2026-07-17	191.3100	191.3100	191.3100	191.3100	-11.704%	1	327	-2.593%
2026-07-13	216.6700	216.6700	216.6700	216.6700	-8.617%	1	326	-13.994%
2026-07-09	237.1000	237.1000	237.1000	237.1000	+9.550%	1	325	-21.404%
2026-07-08	216.9500	216.9500	216.4300	216.4300	-13.790%	2	325	-13.898%
2026-06-12	251.0500	251.0500	251.0500	251.0500	+17.220%	1	325	-25.772%
2026-06-09	214.1700	214.1700	214.1700	214.1700	-3.099%	1	324	-12.990%
2026-06-03	221.0200	221.0200	221.0200	221.0200	+46.468%	1	324	-15.686%
2026-04-23	150.9000	150.9000	150.9000	150.9000	+58.425%	1	325	+23.492%
2026-03-31	95.2500	95.2500	95.2500	95.2500	-10.815%	7	325	+95.643%
2026-03-26	106.7000	106.8000	106.7000	106.8000	+1.521%	2	332	+74.485%
2026-03-19	105.2000	105.2000	105.2000	105.2000	-1.682%	1	331	+77.139%
2026-03-16	107.5100	107.5100	104.9800	107.0000	+7.279%	34	331	+74.159%
2026-03-12	98.9300	99.7400	98.9300	99.7400	-8.996%	2	335	+86.836%
2026-03-05	109.6000	109.6000	109.6000	109.6000	+2.430%	1	336	+70.027%
2026-03-03	107.0000	107.0000	107.0000	107.0000	-12.753%	3	336	+74.159%
2026-02-26	123.2000	123.2000	122.6400	122.6400	-3.143%	2	339	+51.949%
2026-02-23	126.6200	126.6200	126.6200	126.6200	-2.973%	1	340	+47.173%
2026-02-20	130.5000	130.5000	130.5000	130.5000	+1.754%	1	339	+42.797%
2026-02-18	128.2800	128.2800	128.2500	128.2500	-2.523%	2	338	+45.302%
2026-01-29	131.5700	131.5700	131.5700	131.5700	+22.963%	1	338	+41.636%
2026-01-26	107.0000	107.0000	107.0000	107.0000	+4.055%	1	337	+74.159%
2026-01-23	102.8300	102.8300	102.8300	102.8300	+13.137%	1	337	+81.221%
2026-01-08	90.8800	90.8900	90.8800	90.8900	-4.326%	50	336	+105.028%
2026-01-06	97.9800	97.9800	95.0000	95.0000	+13.082%	49	360	+96.158%
2026-01-05	85.1500	85.1500	84.0100	84.0100	+15.748%	8	364	+121.819%
2026-01-02	72.5800	72.5800	72.5800	72.5800	+14.137%	1	364	+156.751%
2025-12-31	65.3000	65.3000	63.4700	63.5900	-1.334%	4	366	+193.049%
2025-12-30	66.1900	66.1900	64.4500	64.4500	-5.912%	7	366	+189.139%
2025-12-26	68.5000	68.5000	68.5000	68.5000	+2.285%	23	369	+172.044%
2025-12-23	66.9700	66.9700	66.9700	66.9700	+5.183%	1	386	+178.259%
2025-12-19	63.6700	63.6700	63.6700	63.6700	+25.905%	10	386	+192.681%
2025-12-17	52.0000	52.0000	50.5700	50.5700	+3.840%	2	396	+268.499%
2025-11-28	48.7000	48.7000	48.7000	48.7000	-5.620%	5	395	+282.649%
2025-11-26	49.9900	51.6000	49.9900	51.6000	+17.140%	15	400	+261.143%
2025-11-25	44.0500	44.0500	44.0500	44.0500	+0.640%	2	400	+323.042%
2025-11-17	43.7700	43.7700	43.7700	43.7700	-3.271%	5	398	+325.748%
2025-11-14	44.0000	45.2500	44.0000	45.2500	-5.729%	2	403	+311.823%
2025-11-13	48.0000	48.0000	48.0000	48.0000	-11.602%	1	404	+288.229%
2025-11-11	57.0000	57.0000	54.3000	54.3000	+10.030%	4	404	+243.186%
2025-11-07	49.3500	49.3500	49.3500	49.3500	-13.421%	1	404	+277.609%
2025-11-06	57.9000	57.9000	55.1100	57.0000	+7.914%	4	405	+226.930%
2025-11-04	52.7000	52.9500	52.7000	52.8200	+2.963%	60	406	+252.802%
2025-10-31	56.9000	56.9000	51.3000	51.3000	-5.525%	102	376	+263.255%
2025-10-30	54.3000	54.3000	54.3000	54.3000	-0.822%	2	317	+243.186%
2025-10-29	53.3100	54.7500	53.3100	54.7500	+11.735%	4	318	+240.365%
2025-10-28	49.0000	49.0000	49.0000	49.0000	+11.111%	2	317	+280.306%
2025-10-24	44.1000	44.1000	44.1000	44.1000	+6.393%	20	315	+322.562%
2025-10-15	41.4500	41.4500	41.4500	41.4500	+9.079%	1	334	+349.578%
2025-10-14	38.0000	38.0000	38.0000	38.0000	+5.380%	2	335	+390.395%
2025-10-13	35.9000	36.0600	35.9000	36.0600	+4.250%	10	335	+416.778%
2025-10-10	36.5000	36.5000	34.4000	34.5900	-10.481%	3	336	+438.740%
2025-10-09	38.6400	38.6400	38.6400	38.6400	-16.670%	1	338	+382.272%
2025-10-06	47.3500	47.3500	46.3700	46.3700	+13.346%	11	338	+301.876%
2025-10-03	40.8600	40.9100	40.6400	40.9100	-2.059%	6	342	+355.512%
2025-10-02	41.7600	41.7700	41.7600	41.7700	+9.921%	4	345	+346.134%
2025-10-01	38.0000	38.0000	38.0000	38.0000	+24.754%	20	349	+390.395%
2025-09-30	30.9900	30.9900	30.4600	30.4600	+3.605%	2	349	+511.786%
2025-09-29	29.7000	29.7000	29.4000	29.4000	+10.526%	10	351	+533.844%
2025-09-26	26.6500	26.6500	26.6000	26.6000	-5.338%	44	345	+600.564%
2025-09-24	28.4100	28.6500	27.8000	28.1000	-5.068%	22	343	+563.167%
2025-09-23	31.0000	31.0000	29.4000	29.6000	-2.632%	5	333	+529.561%
2025-09-22	28.8500	30.4000	28.8000	30.4000	+15.283%	14	335	+512.993%
2025-09-19	25.4000	26.3700	25.4000	26.3700	-0.678%	14	336	+606.674%
2025-09-18	26.7000	27.3600	26.5500	26.5500	+19.865%	3	331	+601.883%
2025-09-17	21.3500	22.2000	21.3500	22.1500	+5.076%	29	332	+741.309%
2025-09-16	20.7500	21.0800	20.4000	21.0800	+4.615%	53	343	+784.013%
2025-09-15	19.3600	20.1500	18.2500	20.1500	+6.053%	26	310	+824.814%
2025-09-12	19.0200	19.0200	19.0000	19.0000	+4.167%	220	305	+880.789%
2025-09-11	17.6900	18.2400	17.6900	18.2400	+54.576%	6	246	+921.656%
2025-09-09	11.3300	11.8000	11.3300	11.8000	+20.408%	10	244	+1,479.237%
2025-09-04	9.8000	9.8000	9.8000	9.8000	+19.512%	7	242	+1,801.531%
2025-09-03	8.3500	8.3500	8.2000	8.2000	+1.235%	10	242	+2,172.561%
2025-09-02	8.1000	8.1000	8.1000	8.1000	-14.286%	2	234	+2,200.617%
2025-08-29	9.8500	9.8500	9.3000	9.4500	-15.625%	9	234	+1,871.958%
2025-08-28	11.8000	11.8000	11.2000	11.2000	+0.901%	4	234	+1,563.839%
2025-08-26	10.8000	11.1000	10.8000	11.1000	+7.767%	2	230	+1,578.829%
2025-08-25	10.0000	10.3000	9.8500	10.3000	-2.370%	10	228	+1,709.223%
2025-08-22	9.3500	10.5500	9.3500	10.5500	+4.455%	29	228	+1,666.351%
2025-08-19	10.1000	10.1000	10.1000	10.1000	+4.124%	5	199	+1,745.050%
2025-08-18	9.6000	9.7000	9.5500	9.7000	-3.194%	9	199	+1,821.134%
2025-08-15	10.4000	10.4000	10.0200	10.0200	-24.491%	90	200	+1,759.780%
2025-08-14	13.6000	13.6000	13.2700	13.2700	+9.669%	8	136	+1,304.295%
2025-08-12	10.8000	12.1000	10.8000	12.1000	+23.469%	9	136	+1,440.083%
2025-08-07	9.8000	9.8000	9.8000	9.8000	+17.365%	9	137	+1,801.531%
2025-08-06	8.0000	8.3500	7.9500	8.3500	+13.605%	6	128	+2,131.737%
2025-07-31	7.3000	7.3500	7.3000	7.3500	-26.866%	40	127	+2,435.374%
2025-07-30	10.0500	10.0500	10.0500	10.0500	-0.495%	5	117	+1,754.229%
2025-07-29	10.1400	10.1400	10.1000	10.1000	+4.124%	9	122	+1,745.050%
2025-07-23	9.7000	9.7000	9.7000	9.7000	-13.004%	1	116	+1,821.134%
2025-07-17	10.2000	11.1500	10.2000	11.1500	-5.106%	14	117	+1,571.300%
2025-07-15	11.7500	11.7500	11.7500	11.7500	+8.295%	2	112	+1,485.957%
2025-07-14	11.5000	11.5000	10.8500	10.8500	-9.959%	14	114	+1,617.512%
2025-07-11	12.0500	12.0500	11.9000	12.0500	+2.205%	10	104	+1,446.473%
2025-07-10	11.9300	11.9300	11.7900	11.7900	+2.433%	5	112	+1,480.577%
2025-07-08	11.5100	11.5100	11.5100	11.5100	+0.965%	5	109	+1,519.027%
2025-07-03	11.4000	11.4000	11.4000	11.4000	+4.110%	2	109	+1,534.649%
2025-07-02	10.9500	10.9500	10.9500	10.9500	+3.989%	1	109	+1,601.826%
2025-07-01	10.5300	10.5300	10.5300	10.5300	+2.035%	1	108	+1,669.706%
2025-06-26	10.3200	10.3200	10.3200	10.3200	+14.667%	8	108	+1,705.717%
2025-06-18	9.5000	9.5000	9.0000	9.0000	-5.561%	7	108	+1,970.556%
2025-06-17	9.6700	9.8300	9.4600	9.5300	+3.250%	5	108	+1,855.404%
2025-06-16	9.0000	9.2600	9.0000	9.2300	+16.835%	4	113	+1,918.960%
2025-06-13	7.9000	7.9000	7.9000	7.9000	-7.059%	2	116	+2,258.861%
2025-06-11	8.5900	8.8000	8.5000	8.5000	0.000%	4	115	+2,092.353%
2025-06-10	8.0000	8.5000	8.0000	8.5000	+13.333%	4	115	+2,092.353%
2025-06-09	7.5000	7.5000	7.5000	7.5000	+22.951%	1	114	+2,384.667%
2025-06-03	6.1000	6.1000	6.1000	6.1000	+20.792%	1	114	+2,954.918%
2025-05-30	5.6000	5.8000	4.9400	5.0500	-33.553%	8	115	+3,590.099%
2025-05-28	7.6000	7.6000	7.6000	7.6000	+32.174%	4	114	+2,351.974%
2025-05-23	5.5500	5.7500	5.5500	5.7500	-14.815%	12	110	+3,140.870%
2025-05-21	6.5000	6.7500	6.5000	6.7500	+3.053%	2	110	+2,660.741%
2025-05-20	6.4600	6.5500	6.4400	6.5500	+2.344%	50	110	+2,745.038%
2025-05-16	6.4000	6.4000	6.4000	6.4000	-7.246%	8	64	+2,811.719%
2025-05-15	6.9000	6.9000	6.9000	6.9000	0.000%	1	60	+2,600.725%
2025-05-14	6.9000	6.9000	6.9000	6.9000	+28.015%	1	60	+2,600.725%
2025-05-12	5.9200	5.9200	5.3900	5.3900	+25.349%	51	60	+3,357.328%
2025-05-08	4.1500	4.3000	4.1500	4.3000	+22.857%	2	60	+4,233.721%
2025-05-01	3.3000	3.5000	3.3000	3.5000	-1.408%	2	60	+5,224.286%
2025-04-29	3.3500	3.5500	3.3500	3.5500	+2.899%	2	60	+5,149.296%
2025-04-25	3.4500	3.4500	3.4500	3.4500	-0.289%	4	60	+5,301.449%
2025-04-24	4.0400	4.0400	3.4600	3.4600	+19.310%	4	58	+5,285.838%
2025-04-23	2.7500	2.9000	2.7500	2.9000	+16.000%	50	56	+6,325.862%
2025-04-04	2.5000	2.5000	2.5000	2.5000	-29.577%	20	16	+7,354.000%
2025-04-03	3.5500	3.5500	3.5500	3.5500	-45.719%	5	6	+5,149.296%
2025-03-14	6.5400	6.5400	6.5400	6.5400	0.000%	2	1	+2,749.388%