Dark

LRCX20270115C128
LRCX Jan 15 2027 128.00 Call (LRCX270115C00128000)
option OPRA

Inactive

Jul 7, 2026

192.94-2.061%(-4.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	192.9400	192.9400	192.9400	192.9400	-2.061%	1	1,342	0.000%
2026-06-08	197.0000	197.0000	197.0000	197.0000	-1.878%	64	1,341	-2.061%
2026-05-29	200.7700	200.7700	200.7700	200.7700	+22.049%	1	1,405	-3.900%
2026-05-12	164.5000	164.5000	164.5000	164.5000	+9.121%	1	1,405	+17.289%
2026-04-14	150.7500	150.7500	150.7500	150.7500	+45.906%	1	1,405	+27.987%
2026-04-06	103.2600	103.3200	103.2600	103.3200	+8.999%	2	1,405	+86.740%
2026-03-06	97.4000	97.4000	94.7900	94.7900	-27.085%	4	1,404	+103.545%
2026-02-24	130.0000	130.0000	130.0000	130.0000	+5.691%	1	1,406	+48.415%
2026-02-23	123.0000	123.0000	123.0000	123.0000	+2.920%	3	1,405	+56.862%
2026-02-19	119.5100	119.5100	119.5100	119.5100	-1.231%	1	1,408	+61.443%
2026-02-12	121.0000	121.0000	121.0000	121.0000	-2.104%	1	1,408	+59.455%
2026-02-02	123.6000	123.6000	123.6000	123.6000	-6.364%	1	1,407	+56.100%
2026-01-30	132.0000	132.0000	132.0000	132.0000	+25.440%	1	1,408	+46.167%
2026-01-12	105.4900	105.4900	105.2300	105.2300	+64.063%	2	1,409	+83.351%
2025-12-30	64.1300	64.1400	64.1100	64.1400	-1.034%	6	1,408	+200.811%
2025-12-23	64.8200	64.8200	64.8100	64.8100	+1.313%	2	1,409	+197.701%
2025-12-22	61.6700	63.9700	61.6700	63.9700	+5.335%	11	1,410	+201.610%
2025-12-19	60.7300	60.7300	60.7300	60.7300	+9.621%	4	1,411	+217.701%
2025-12-18	55.3800	55.4000	55.3800	55.4000	+15.730%	2	1,409	+248.267%
2025-12-17	49.5300	49.5500	47.8100	47.8700	-13.404%	28	1,409	+303.050%
2025-12-16	55.5000	55.5000	55.2800	55.2800	+6.677%	2	1,404	+249.023%
2025-12-12	52.7000	52.7000	51.8200	51.8200	-8.623%	7	1,404	+272.327%
2025-12-11	56.4300	56.7200	56.3700	56.7100	-3.767%	16	1,408	+240.222%
2025-12-10	57.4200	58.9700	57.3700	58.9300	+7.458%	28	1,416	+227.405%
2025-12-09	54.8100	54.8400	54.8100	54.8400	+2.947%	6	1,428	+251.823%
2025-12-08	53.3500	53.3500	53.2700	53.2700	+3.117%	2	1,428	+262.193%
2025-12-05	51.7800	51.8400	51.6500	51.6600	+5.107%	54	1,428	+273.480%
2025-12-04	49.0900	49.5500	49.0700	49.1500	+6.918%	82	1,416	+292.553%
2025-11-20	45.9700	45.9700	45.9700	45.9700	+14.325%	2	1,394	+319.709%
2025-11-18	40.2100	40.2100	40.2100	40.2100	-11.820%	1	1,396	+379.831%
2025-11-17	45.6000	45.6000	45.6000	45.6000	-12.308%	1	1,397	+323.114%
2025-11-11	52.1500	52.1500	52.0000	52.0000	+0.483%	2	1,397	+271.038%
2025-11-04	51.7500	51.7500	51.7500	51.7500	+2.273%	1	1,396	+272.831%
2025-10-31	53.1400	54.3500	49.2000	50.6000	+21.489%	40	1,397	+281.304%
2025-10-23	40.3000	41.6500	40.3000	41.6500	+7.069%	3	1,394	+363.241%
2025-10-21	38.9000	38.9000	38.9000	38.9000	-2.750%	1	1,397	+395.990%
2025-10-20	40.0000	40.0000	40.0000	40.0000	+16.686%	1	1,397	+382.350%
2025-10-13	34.2800	34.2800	34.2800	34.2800	-7.100%	2	1,397	+462.835%
2025-10-09	36.9000	36.9000	36.9000	36.9000	+3.652%	4	1,399	+422.873%
2025-10-08	35.6000	35.6000	35.6000	35.6000	-7.098%	2	1,403	+441.966%
2025-10-07	42.2500	42.2500	38.3200	38.3200	-13.205%	5	1,401	+403.497%
2025-10-06	44.9500	44.9500	44.1500	44.1500	+10.568%	2	1,401	+337.010%
2025-10-03	39.9300	39.9300	39.9300	39.9300	+1.862%	1	1,402	+383.196%
2025-10-02	40.1000	40.1000	38.3000	39.2000	+7.692%	8	1,403	+392.194%
2025-10-01	33.3000	36.4000	33.3000	36.4000	+25.431%	11	1,405	+430.055%
2025-09-30	28.0000	29.2500	28.0000	29.0200	+10.763%	10	1,404	+564.852%
2025-09-26	26.8500	26.8500	26.2000	26.2000	-11.486%	2	1,408	+636.412%
2025-09-23	28.4500	29.6000	28.4500	29.6000	+10.448%	10	1,406	+551.824%
2025-09-22	27.3200	27.3200	26.8000	26.8000	+8.502%	21	1,410	+619.925%
2025-09-19	24.8500	24.8500	24.7000	24.7000	-4.633%	3	1,411	+681.134%
2025-09-18	25.0200	25.9000	25.0200	25.9000	+29.955%	12	1,412	+644.942%
2025-09-17	20.7500	20.7500	17.9000	19.9300	-1.823%	7	1,416	+868.088%
2025-09-16	19.2700	20.3000	19.2700	20.3000	+12.217%	11	1,422	+850.443%
2025-09-12	18.0000	18.0900	18.0000	18.0900	+55.948%	12	1,422	+966.556%
2025-09-08	11.6000	11.6000	11.6000	11.6000	+25.677%	2	1,423	+1,563.276%
2025-09-05	9.2300	9.2300	9.2300	9.2300	-10.821%	1	1,423	+1,990.358%
2025-08-27	9.5000	10.3500	9.5000	10.3500	+5.076%	2	1,423	+1,764.155%
2025-08-26	9.8500	9.8500	9.8500	9.8500	+6.028%	1	1,423	+1,858.782%
2025-08-22	9.9000	9.9000	9.2900	9.2900	+3.222%	6	1,423	+1,976.857%
2025-08-18	9.0000	9.0000	9.0000	9.0000	-3.226%	1	1,423	+2,043.778%
2025-08-15	9.6800	9.6800	9.3000	9.3000	+14.815%	6	1,422	+1,974.624%
2025-08-05	8.8000	8.8000	8.1000	8.1000	+14.085%	2	1,417	+2,281.975%
2025-07-31	7.1000	7.1000	7.1000	7.1000	-22.826%	5	1,416	+2,617.465%
2025-07-29	9.2000	9.2000	9.2000	9.2000	+7.602%	1	1,421	+1,997.174%
2025-07-25	8.5000	8.5500	8.4000	8.5500	-8.556%	9	1,422	+2,156.608%
2025-07-22	9.3500	9.3500	9.3500	9.3500	-14.063%	1	1,414	+1,963.529%
2025-07-21	11.1000	11.1000	10.8800	10.8800	+2.642%	9	1,414	+1,673.346%
2025-07-17	10.6000	10.6000	10.6000	10.6000	-3.196%	10	1,410	+1,720.189%
2025-07-15	10.9500	10.9500	10.9500	10.9500	+0.922%	3	1,420	+1,662.009%
2025-07-11	10.8500	10.8500	10.8500	10.8500	+9.045%	1	1,420	+1,678.249%
2025-06-30	10.0000	10.0000	9.9500	9.9500	-1.485%	2	1,424	+1,839.095%
2025-06-27	10.0500	10.1000	10.0500	10.1000	+6.878%	3	1,423	+1,810.297%
2025-06-26	9.4500	9.4500	9.4500	9.4500	-5.500%	1	1,423	+1,941.693%
2025-06-25	10.0000	10.0000	10.0000	10.0000	+29.032%	2	1,422	+1,829.400%
2025-06-23	7.9000	7.9000	7.7500	7.7500	+0.649%	3	1,424	+2,389.548%
2025-06-20	7.7000	7.7000	7.7000	7.7000	-13.191%	4	1,424	+2,405.714%
2025-06-17	8.8700	8.8700	8.8700	8.8700	+58.393%	1	1,426	+2,075.197%
2025-06-13	5.6000	5.6000	5.6000	5.6000	-30.693%	4	1,427	+3,345.357%
2025-06-12	8.0800	8.0800	8.0800	8.0800	-0.247%	1	1,427	+2,287.871%
2025-06-11	8.1000	8.1000	8.1000	8.1000	-0.613%	2	1,427	+2,281.975%
2025-06-10	8.1500	8.1500	8.1500	8.1500	+31.452%	1	1,427	+2,267.362%
2025-06-05	6.2000	6.2000	6.2000	6.2000	+22.772%	64	1,363	+3,011.935%
2025-06-02	4.8000	5.0500	4.8000	5.0500	+7.447%	3	1,363	+3,720.594%
2025-05-30	5.3500	5.3500	4.7000	4.7000	-20.339%	86	1,362	+4,005.106%
2025-05-27	5.9000	5.9000	5.9000	5.9000	+13.462%	1	1,362	+3,170.169%
2025-05-23	5.0500	5.2000	5.0500	5.2000	-8.772%	4	1,362	+3,610.385%
2025-05-19	5.7000	5.7000	5.7000	5.7000	-9.524%	1	1,362	+3,284.912%
2025-05-15	6.3000	6.3000	6.3000	6.3000	+2.107%	1	1,361	+2,962.540%
2025-05-14	6.1700	6.1700	6.1700	6.1700	-3.594%	50	1,362	+3,027.066%
2025-05-13	5.8300	6.4000	5.8300	6.4000	+18.299%	53	1,412	+2,914.688%
2025-05-12	5.1000	5.5000	5.1000	5.4100	+39.793%	17	1,414	+3,466.359%
2025-05-09	3.8500	3.8700	3.8500	3.8700	-2.025%	20	1,410	+4,885.530%
2025-05-08	3.7500	3.9500	3.7500	3.9500	+19.697%	2	1,410	+4,784.557%
2025-05-01	3.2000	3.3000	3.1500	3.3000	+10.738%	586	1,410	+5,746.667%
2025-04-30	2.9800	2.9800	2.9800	2.9800	+2.759%	106	830	+6,374.497%
2025-04-29	3.0700	3.0800	2.9000	2.9000	-12.387%	30	724	+6,553.103%
2025-04-25	3.3100	3.3100	3.3100	3.3100	-1.194%	4	706	+5,729.003%
2025-04-24	3.9000	3.9000	3.3500	3.3500	+67.500%	4	708	+5,659.403%
2025-04-21	2.0000	2.0000	2.0000	2.0000	-49.875%	2	710	+9,547.000%
2025-04-09	3.3600	3.9900	3.3600	3.9900	+62.857%	3	710	+4,735.589%
2025-04-08	2.5400	2.5400	2.4500	2.4500	-2.390%	14	709	+7,775.102%
2025-04-07	2.9300	3.0500	2.5100	2.5100	+19.524%	112	709	+7,586.853%
2025-04-04	2.8500	2.8500	2.1000	2.1000	-61.326%	22	719	+9,087.619%
2025-03-26	5.4800	5.4800	5.4300	5.4300	-12.701%	2	714	+3,453.223%
2025-03-14	6.2200	6.2200	6.2200	6.2200	+21.248%	2	714	+3,001.929%
2025-03-11	5.1300	5.1300	5.1300	5.1300	-14.500%	1	713	+3,661.014%
2025-03-04	6.0000	6.0000	6.0000	6.0000	+12.150%	3	712	+3,115.667%
2025-03-03	6.3000	6.3000	5.3500	5.3500	-3.604%	5	715	+3,506.355%
2025-02-28	5.8900	5.8900	5.5400	5.5500	-20.940%	58	710	+3,376.396%
2025-02-26	7.2500	7.2500	7.0000	7.0200	-1.127%	5	696	+2,648.433%
2025-02-25	6.9600	7.1000	6.8800	7.1000	-7.792%	592	692	+2,617.465%
2025-02-24	8.0500	8.0500	7.7000	7.7000	-21.429%	5	260	+2,405.714%
2025-02-20	10.2000	10.6400	9.8000	9.8000	+7.692%	73	262	+1,868.776%
2025-02-19	9.7000	9.7000	9.1000	9.1000	+4.000%	2	190	+2,020.220%
2025-02-18	8.7500	8.7500	8.7500	8.7500	+22.378%	13	189	+2,105.029%
2025-02-12	7.1500	7.1500	7.1500	7.1500	-8.685%	1	189	+2,598.462%
2025-02-06	7.8300	7.8300	7.8300	7.8300	+7.260%	1	188	+2,364.112%
2025-02-05	6.9500	7.3000	6.9500	7.3000	+5.187%	2	187	+2,543.014%
2025-02-04	6.9400	6.9400	6.9400	6.9400	-2.254%	1	185	+2,680.115%
2025-02-03	7.7000	7.7000	7.1000	7.1000	-8.623%	11	185	+2,617.465%
2025-01-31	8.1000	8.1000	7.7700	7.7700	+5.000%	4	176	+2,383.140%
2025-01-30	6.9000	7.4000	6.9000	7.4000	+29.825%	3	175	+2,507.297%
2025-01-28	5.7000	5.7000	5.7000	5.7000	-16.910%	50	173	+3,284.912%
2025-01-24	6.8600	6.8600	6.8600	6.8600	-16.341%	2	211	+2,712.536%
2025-01-22	8.2000	8.2000	8.2000	8.2000	+2.372%	1	212	+2,252.927%
2025-01-16	7.0600	8.0100	7.0600	8.0100	+33.500%	9	211	+2,308.739%
2025-01-10	6.0000	6.0000	6.0000	6.0000	-12.023%	10	213	+3,115.667%
2025-01-07	7.2600	7.2700	6.8200	6.8200	+18.609%	18	213	+2,729.032%
2025-01-03	5.7500	5.7500	5.7500	5.7500	+15.000%	10	216	+3,255.478%
2025-01-02	5.2200	5.2200	5.0000	5.0000	0.000%	54	216	+3,758.800%
2024-12-31	5.0000	5.0000	5.0000	5.0000	-2.913%	6	203	+3,758.800%
2024-12-30	5.2800	5.2800	5.1500	5.1500	-3.738%	2	203	+3,646.408%
2024-12-27	5.5000	5.5000	5.3500	5.3500	-5.477%	6	204	+3,506.355%
2024-12-23	5.4500	5.6600	5.4500	5.6600	+5.009%	151	204	+3,308.834%
2024-12-20	5.3900	5.3900	5.3900	5.3900	-15.781%	1	80	+3,479.592%
2024-12-09	6.4000	6.4000	6.4000	6.4000	-3.759%	1	79	+2,914.688%
2024-12-06	6.1000	6.6500	6.1000	6.6500	+14.655%	10	80	+2,801.353%
2024-12-05	5.8000	5.8000	5.8000	5.8000	-12.121%	1	75	+3,226.552%
2024-12-03	6.6000	6.6000	6.6000	6.6000	-1.493%	1	74	+2,823.333%
2024-12-02	6.7000	6.7000	6.7000	6.7000	+30.097%	14	75	+2,779.701%
2024-11-26	5.1000	5.1500	5.1000	5.1500	-4.630%	3	89	+3,646.408%
2024-11-25	5.4000	5.4000	5.4000	5.4000	+20.000%	2	92	+3,472.963%
2024-11-20	4.9500	4.9500	4.5000	4.5000	-6.250%	3	90	+4,187.556%
2024-11-18	4.8000	4.8000	4.8000	4.8000	-3.030%	1	89	+3,919.583%
2024-11-15	5.4000	5.5000	4.9500	4.9500	-20.161%	10	88	+3,797.778%
2024-11-14	6.2500	6.2500	6.2000	6.2000	+4.202%	13	84	+3,011.935%
2024-11-13	5.7000	5.9500	5.6500	5.9500	-4.800%	9	71	+3,142.689%
2024-11-12	6.2500	6.2500	6.2500	6.2500	-4.580%	1	63	+2,987.040%
2024-11-11	6.5500	6.5500	6.5500	6.5500	-6.429%	1	63	+2,845.649%
2024-11-08	7.0000	7.0000	7.0000	7.0000	-3.581%	2	62	+2,656.286%
2024-11-07	7.2600	7.2600	7.2600	7.2600	+4.460%	1	62	+2,557.576%
2024-11-05	6.8500	6.9500	6.8500	6.9500	+1.757%	3	62	+2,676.115%
2024-11-01	6.8300	6.8300	6.8300	6.8300	+8.413%	2	59	+2,724.890%
2024-10-31	6.3000	6.3000	6.3000	6.3000	-8.828%	1	59	+2,962.540%
2024-10-30	6.5500	6.9100	6.4500	6.9100	-6.622%	20	59	+2,692.185%
2024-10-29	6.6500	7.4000	6.6500	7.4000	0.000%	10	68	+2,507.297%
2024-10-25	7.2000	7.6200	7.2000	7.4000	+7.246%	32	67	+2,507.297%
2024-10-24	6.2500	6.9000	6.2500	6.9000	+16.949%	5	60	+2,696.232%
2024-10-23	5.8500	5.9000	5.8500	5.9000	-2.479%	19	64	+3,170.169%
2024-10-22	6.9500	7.6500	6.0500	6.0500	+1.681%	4	47	+3,089.091%
2024-10-21	6.4500	7.9000	5.6500	5.9500	+7.207%	7	43	+3,142.689%
2024-10-18	5.9000	5.9000	5.5500	5.5500	-21.831%	4	41	+3,376.396%
2024-10-17	6.4500	7.1000	6.4500	7.1000	+16.393%	2	39	+2,617.465%
2024-10-16	6.8500	6.8500	6.1000	6.1000	-14.685%	7	37	+3,062.951%
2024-10-15	7.9000	7.9000	7.1500	7.1500	-20.556%	3	30	+2,598.462%
2024-10-09	8.9000	9.0500	8.9000	9.0000	-17.431%	12	27	+2,043.778%
2024-10-07	9.6000	10.9000	8.0000	10.9000	+31.325%	13	16	+1,670.092%
2024-10-04	8.3000	8.3000	8.3000	8.3000	0.000%	6	3	+2,224.578%