Dark

LRCX20270115C130
LRCX Jan 15 2027 130.00 Call (LRCX270115C00130000)
option OPRA

Inactive

Sep 21, 2026

166.45+17.757%(+25.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	166.4500	166.4500	166.4500	166.4500	+17.757%	1	254	0.000%
2026-09-17	141.3500	141.3500	141.3500	141.3500	+1.793%	1	254	+17.757%
2026-09-16	146.1200	146.1200	138.8600	138.8600	-23.661%	91	254	+19.869%
2026-08-20	181.9000	181.9000	181.9000	181.9000	+0.292%	5	255	-8.494%
2026-08-19	182.4200	182.4200	181.3500	181.3700	-7.934%	20	259	-8.226%
2026-08-18	197.6500	197.6500	196.7500	197.0000	+4.145%	15	251	-15.508%
2026-08-04	189.1600	189.1600	189.1600	189.1600	+42.226%	1	251	-12.006%
2026-07-29	133.0000	133.0000	133.0000	133.0000	-9.085%	5	252	+25.150%
2026-07-28	142.9600	146.2900	142.9600	146.2900	-11.237%	15	252	+13.781%
2026-07-27	162.6500	164.8100	162.1200	164.8100	-29.309%	37	237	+0.995%
2026-07-06	233.1400	233.1400	233.1400	233.1400	-24.295%	15	235	-28.605%
2026-06-30	307.9600	307.9600	307.9600	307.9600	+27.477%	1	220	-45.951%
2026-06-24	241.5800	241.5800	241.5800	241.5800	-10.476%	1	220	-31.099%
2026-06-18	269.8500	269.8500	269.8500	269.8500	+2.523%	1	221	-38.318%
2026-06-15	263.2100	263.2100	263.2100	263.2100	+25.565%	1	221	-36.762%
2026-06-09	209.6200	209.6200	209.6200	209.6200	+1.782%	1	222	-20.594%
2026-06-08	205.9500	205.9500	205.9500	205.9500	-5.441%	1	222	-19.179%
2026-06-03	217.8000	217.8000	217.8000	217.8000	+9.447%	1	222	-23.577%
2026-06-02	199.0000	199.0000	199.0000	199.0000	+1.272%	10	222	-16.357%
2026-05-26	196.5000	196.5000	196.5000	196.5000	+10.829%	10	231	-15.293%
2026-05-21	177.3000	177.3000	177.3000	177.3000	+14.387%	2	221	-6.120%
2026-05-18	155.0000	155.0000	155.0000	155.0000	-5.112%	1	221	+7.387%
2026-05-12	163.3500	163.3500	163.3500	163.3500	-3.068%	1	222	+1.898%
2026-05-07	168.5200	168.5200	168.5200	168.5200	-2.296%	31	223	-1.228%
2026-05-06	172.4800	172.4800	172.4800	172.4800	+19.612%	20	239	-3.496%
2026-04-23	144.2000	144.2000	144.2000	144.2000	+1.349%	1	239	+15.430%
2026-04-21	142.2800	142.2800	142.2800	142.2800	+47.639%	1	240	+16.988%
2026-03-31	96.3700	96.3700	96.3700	96.3700	-18.067%	1	240	+72.720%
2026-03-25	117.6200	117.6200	117.6200	117.6200	+25.958%	5	240	+41.515%
2026-03-06	93.3800	93.3800	93.3800	93.3800	-8.172%	1	236	+78.250%
2026-03-03	101.6900	101.6900	101.6900	101.6900	-10.057%	10	237	+63.684%
2026-03-02	113.0600	113.0600	113.0600	113.0600	-6.523%	9	237	+47.223%
2026-02-26	120.9500	120.9500	120.9500	120.9500	-8.336%	10	237	+37.619%
2026-02-25	131.9500	131.9500	131.9500	131.9500	+4.086%	2	237	+26.146%
2026-02-20	126.7700	126.7700	126.7700	126.7700	-1.346%	1	237	+31.301%
2026-01-29	128.4900	128.5000	128.4900	128.5000	+6.754%	5	236	+29.533%
2026-01-28	120.3700	120.3700	120.3700	120.3700	+15.629%	31	231	+38.282%
2026-01-20	104.1000	104.1000	104.1000	104.1000	-2.382%	4	231	+59.894%
2026-01-16	106.6400	106.6400	106.6400	106.6400	+5.323%	1	234	+56.086%
2026-01-13	101.4300	101.4300	100.5500	101.2500	-2.032%	8	234	+64.395%
2026-01-12	103.4500	103.4500	103.3500	103.3500	+21.019%	5	235	+61.055%
2026-01-08	85.0000	85.4000	85.0000	85.4000	+26.519%	2	237	+94.906%
2026-01-02	66.1000	67.5000	66.1000	67.5000	+12.500%	26	236	+146.593%
2025-12-31	60.0000	60.0000	60.0000	60.0000	-4.535%	1	244	+177.417%
2025-12-30	62.9500	62.9500	62.8400	62.8500	-3.972%	6	244	+164.837%
2025-12-29	64.5200	65.4500	64.0300	65.4500	+1.003%	3	242	+154.316%
2025-12-26	64.8000	64.8000	64.8000	64.8000	+3.830%	20	240	+156.867%
2025-12-22	60.3700	62.4100	60.3700	62.4100	+2.885%	22	220	+166.704%
2025-12-19	59.5000	60.6600	59.5000	60.6600	+26.086%	9	211	+174.398%
2025-12-17	48.3000	48.4500	48.1100	48.1100	-11.105%	8	212	+245.978%
2025-12-16	54.3700	54.3700	54.1200	54.1200	-2.045%	2	210	+207.557%
2025-12-12	55.2500	55.2500	55.2500	55.2500	-1.251%	1	209	+201.267%
2025-12-10	55.9500	55.9500	55.9000	55.9500	+4.306%	10	208	+197.498%
2025-12-09	53.6500	53.6500	53.6300	53.6400	+2.956%	6	198	+210.309%
2025-12-08	52.4000	52.4000	52.1000	52.1000	+3.189%	3	196	+219.482%
2025-12-05	50.7200	50.7200	50.4900	50.4900	+5.188%	54	196	+229.669%
2025-12-04	48.1100	48.4000	47.9700	48.0000	+2.740%	82	185	+246.771%
2025-12-01	46.4800	46.7200	46.4800	46.7200	-3.769%	4	166	+256.271%
2025-11-26	47.0000	48.7000	47.0000	48.5500	+6.353%	11	164	+242.842%
2025-11-24	45.6500	45.6500	45.6500	45.6500	+27.194%	1	164	+264.622%
2025-11-21	35.8900	35.8900	35.8900	35.8900	-6.415%	1	164	+363.778%
2025-11-20	38.3500	38.3500	38.3500	38.3500	-3.643%	3	164	+334.029%
2025-11-18	39.8000	39.8000	39.8000	39.8000	-16.562%	3	163	+318.216%
2025-11-07	49.4000	49.4000	47.7000	47.7000	-13.446%	13	163	+248.952%
2025-11-06	55.1100	55.1100	55.1100	55.1100	+7.532%	1	159	+202.032%
2025-11-03	50.4000	52.0000	50.4000	51.2500	-4.456%	7	163	+224.780%
2025-10-30	53.6400	53.6400	53.6400	53.6400	+11.983%	3	163	+210.309%
2025-10-27	47.9000	47.9000	47.9000	47.9000	+25.360%	20	165	+247.495%
2025-10-23	38.2100	38.2100	38.2100	38.2100	-3.266%	10	165	+335.619%
2025-10-20	39.5000	39.5000	39.5000	39.5000	+7.250%	1	175	+321.392%
2025-10-17	36.8300	36.8300	36.8300	36.8300	-6.285%	3	176	+351.941%
2025-10-16	39.3000	39.3000	39.3000	39.3000	+3.421%	1	173	+323.537%
2025-10-15	38.0000	38.0000	38.0000	38.0000	+9.195%	3	172	+338.026%
2025-10-14	34.3700	34.8000	34.3700	34.8000	-6.452%	2	171	+378.305%
2025-10-07	38.6500	38.6500	37.0500	37.2000	-4.738%	9	170	+347.446%
2025-10-02	37.3000	39.0500	37.2500	39.0500	+31.481%	6	164	+326.248%
2025-10-01	29.7000	29.7000	29.7000	29.7000	+6.643%	1	168	+460.438%
2025-09-30	27.0000	28.5000	27.0000	27.8500	+2.768%	5	169	+497.666%
2025-09-29	27.2000	27.2000	27.1000	27.1000	+9.274%	4	169	+514.207%
2025-09-26	24.8000	24.8000	24.8000	24.8000	-3.125%	2	169	+571.169%
2025-09-25	25.7400	25.7400	25.6000	25.6000	-0.775%	3	171	+550.195%
2025-09-24	26.2400	26.2400	25.8000	25.8000	-7.527%	3	170	+545.155%
2025-09-23	27.2000	27.9000	27.2000	27.9000	+0.868%	3	170	+496.595%
2025-09-22	26.5600	27.6600	26.5600	27.6600	+13.734%	12	167	+501.772%
2025-09-18	23.5700	25.1500	23.5700	24.3200	+22.519%	4	156	+584.416%
2025-09-17	20.1000	20.1000	19.8500	19.8500	+7.880%	6	153	+738.539%
2025-09-16	18.7000	18.7000	18.4000	18.4000	+1.657%	142	153	+804.620%
2025-09-15	17.5000	18.2500	17.5000	18.1000	+6.158%	15	53	+819.613%
2025-09-12	17.1700	17.1700	17.0400	17.0500	+5.901%	4	43	+876.246%
2025-09-11	14.9600	16.4600	14.9600	16.1000	+56.311%	26	42	+933.851%
2025-09-09	10.3000	10.3000	10.3000	10.3000	+0.488%	1	17	+1,516.019%
2025-09-08	10.1000	10.4500	10.1000	10.2500	+43.357%	5	17	+1,523.902%
2025-09-02	7.2500	7.2500	7.1000	7.1500	-16.374%	3	12	+2,227.972%
2025-08-29	8.5500	8.5500	8.5500	8.5500	-12.308%	5	14	+1,846.784%
2025-08-27	9.7500	9.7500	9.7500	9.7500	+2.094%	1	14	+1,607.179%
2025-08-26	9.5500	9.5500	9.5500	9.5500	+16.180%	5	20	+1,642.932%
2025-08-20	8.2200	8.2200	8.2200	8.2200	+28.438%	3	20	+1,924.939%
2025-08-01	6.4000	6.4000	6.4000	6.4000	+2.400%	7	17	+2,500.781%
2025-07-31	6.2500	6.2500	6.2500	6.2500	0.000%	10	10	+2,563.200%