Dark

LRCX20270115C135
LRCX Jan 15 2027 135.00 Call (LRCX270115C00135000)
option OPRA

EOD

Aug 10, 2026

180.19-0.172%(-0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	180.1900	180.1900	180.1900	180.1900	-0.172%	1	489	0.000%
2026-08-07	180.5000	180.5000	180.5000	180.5000	+30.797%	1	488	-0.172%
2026-07-29	137.7500	138.0000	137.7500	138.0000	-6.687%	6	488	+30.572%
2026-07-28	147.8900	147.8900	147.8900	147.8900	-28.034%	5	491	+21.841%
2026-07-16	205.5000	205.5000	205.5000	205.5000	-19.714%	1	491	-12.316%
2026-07-02	255.9600	255.9600	255.9600	255.9600	+20.838%	1	493	-29.602%
2026-06-04	211.8200	211.8200	211.8200	211.8200	+9.034%	1	493	-14.932%
2026-05-29	194.3200	194.3200	194.2700	194.2700	+7.784%	10	494	-7.248%
2026-05-22	180.2000	180.2400	180.2000	180.2400	+13.716%	3	494	-0.028%
2026-05-12	158.5000	158.5000	158.5000	158.5000	-4.230%	1	497	+13.685%
2026-05-06	165.5000	165.5000	165.5000	165.5000	+16.140%	1	496	+8.876%
2026-05-05	142.5000	142.5000	142.5000	142.5000	-0.745%	1	495	+26.449%
2026-04-17	143.5800	143.5800	143.5700	143.5700	+5.179%	4	494	+25.507%
2026-04-16	136.5000	136.5000	136.5000	136.5000	-4.244%	1	494	+32.007%
2026-04-10	142.5500	142.5500	142.5500	142.5500	+51.762%	2	494	+26.405%
2026-03-31	93.9300	93.9300	93.9300	93.9300	+1.590%	4	495	+91.834%
2026-03-12	92.4600	92.4600	92.4600	92.4600	-7.447%	2	495	+94.884%
2026-03-10	99.9400	99.9400	99.9000	99.9000	+18.295%	2	497	+80.370%
2026-03-09	84.4500	84.4500	84.4500	84.4500	-12.505%	1	497	+113.369%
2026-03-05	96.5200	96.5200	96.5200	96.5200	-4.388%	3	497	+86.687%
2026-03-03	100.9500	100.9500	100.9500	100.9500	+3.115%	1	497	+78.494%
2026-02-04	107.3000	107.4500	97.9000	97.9000	-16.468%	9	496	+84.055%
2026-02-02	117.2000	117.2000	117.2000	117.2000	+0.817%	3	495	+53.746%
2026-01-30	116.2500	116.2500	116.2500	116.2500	+13.415%	5	495	+55.002%
2026-01-16	102.5000	102.5000	102.5000	102.5000	+2.808%	3	495	+75.795%
2026-01-15	99.7000	99.7000	99.7000	99.7000	+12.338%	2	495	+80.732%
2026-01-14	88.7500	88.7500	88.7500	88.7500	-8.974%	1	497	+103.031%
2026-01-13	97.5700	97.5700	97.5000	97.5000	-2.265%	2	498	+84.810%
2026-01-12	99.7600	99.7600	99.7600	99.7600	+14.273%	1	498	+80.623%
2026-01-06	87.1500	87.3000	87.1500	87.3000	+46.477%	2	499	+106.403%
2025-12-30	59.4000	59.6000	59.4000	59.6000	+0.034%	10	499	+202.332%
2025-12-29	59.5800	59.5800	59.5800	59.5800	+29.409%	5	494	+202.434%
2025-12-17	46.0400	46.0400	46.0400	46.0400	-6.990%	5	494	+291.377%
2025-12-16	49.5000	49.5000	49.5000	49.5000	+4.211%	20	494	+264.020%
2025-12-12	49.6500	49.6500	47.5000	47.5000	-4.676%	2	502	+279.347%
2025-12-10	49.8300	49.8300	49.8300	49.8300	-2.676%	5	502	+261.609%
2025-12-09	51.2100	51.2100	51.2000	51.2000	+2.749%	10	507	+251.934%
2025-12-08	49.8300	49.8300	49.8300	49.8300	+6.112%	1	497	+261.609%
2025-12-05	46.9600	46.9600	46.9600	46.9600	+5.150%	2	496	+283.710%
2025-12-04	44.6600	44.6600	44.6600	44.6600	+4.713%	25	496	+303.471%
2025-11-24	43.2500	43.2500	42.6500	42.6500	+27.886%	2	521	+322.485%
2025-11-21	33.6000	33.6000	33.3500	33.3500	-13.489%	2	520	+440.300%
2025-11-19	38.6000	38.7000	38.5500	38.5500	-5.815%	8	519	+367.419%
2025-11-14	41.0500	41.0500	40.9300	40.9300	-6.977%	21	518	+340.239%
2025-11-13	44.0000	44.0000	44.0000	44.0000	-10.204%	2	497	+309.523%
2025-11-12	49.0000	49.0000	49.0000	49.0000	-0.508%	1	497	+267.735%
2025-11-11	49.9500	49.9500	49.2500	49.2500	-7.075%	11	498	+265.868%
2025-11-10	53.0000	53.0000	53.0000	53.0000	+18.383%	1	498	+239.981%
2025-11-07	44.7700	44.7700	44.7700	44.7700	-10.245%	2	499	+302.479%
2025-11-06	48.3500	49.8800	48.3500	49.8800	+0.443%	2	501	+261.247%
2025-11-05	49.6600	49.6600	49.6600	49.6600	+5.660%	1	501	+262.847%
2025-11-04	46.9500	47.2100	46.9500	47.0000	-3.984%	24	501	+283.383%
2025-11-03	48.9500	48.9500	48.9500	48.9500	+0.720%	2	489	+268.110%
2025-10-31	48.6000	48.6000	48.6000	48.6000	+0.021%	2	489	+270.761%
2025-10-30	50.5000	50.5000	48.5900	48.5900	+13.396%	21	491	+270.838%
2025-10-28	42.4000	42.8500	42.4000	42.8500	-4.310%	2	491	+320.513%
2025-10-27	44.4500	44.7800	44.4500	44.7800	+7.904%	3	494	+302.389%
2025-10-24	38.8100	41.5000	38.8100	41.5000	+8.355%	22	494	+334.193%
2025-10-23	34.0000	38.3000	34.0000	38.3000	+21.587%	10	476	+370.470%
2025-10-22	35.7000	35.7000	31.5000	31.5000	-11.616%	5	472	+472.032%
2025-10-20	36.2000	36.2000	35.6400	35.6400	+1.829%	3	469	+405.584%
2025-10-16	35.0000	35.0000	35.0000	35.0000	-0.370%	1	471	+414.829%
2025-10-15	35.1300	35.1300	35.1300	35.1300	-0.903%	1	471	+412.923%
2025-10-14	35.4500	35.4500	35.4500	35.4500	+19.764%	2	471	+408.293%
2025-10-13	29.6000	29.6000	29.6000	29.6000	+4.152%	1	471	+508.750%
2025-10-10	28.5000	28.5000	28.4000	28.4200	-16.535%	4	472	+534.025%
2025-10-08	32.9200	34.0500	32.9200	34.0500	-10.277%	2	472	+429.192%
2025-10-07	39.3800	39.8500	37.9500	37.9500	-7.213%	7	472	+374.809%
2025-10-06	40.4500	40.9000	40.4500	40.9000	+11.749%	7	472	+340.562%
2025-10-02	35.8700	36.6000	34.6600	36.6000	+19.804%	116	472	+392.322%
2025-10-01	28.2500	30.5500	28.2500	30.5500	+19.804%	2	480	+489.820%
2025-09-30	25.5000	25.5000	25.5000	25.5000	+0.990%	10	481	+606.627%
2025-09-29	25.6000	25.6000	25.2500	25.2500	+4.339%	3	471	+613.624%
2025-09-25	23.4000	24.2000	23.4000	24.2000	+3.419%	300	468	+644.587%
2025-09-24	23.4000	23.4000	23.4000	23.4000	-6.773%	1	323	+670.043%
2025-09-23	25.2500	25.2500	25.1000	25.1000	+1.619%	2	323	+617.888%
2025-09-22	23.8000	24.7000	23.8000	24.7000	+12.273%	7	322	+629.514%
2025-09-19	22.0000	22.0000	22.0000	22.0000	-1.035%	5	315	+719.045%
2025-09-18	21.4000	22.2300	21.3900	22.2300	+32.479%	11	315	+710.571%
2025-09-16	16.7000	16.7800	16.7000	16.7800	+6.203%	2	324	+973.838%
2025-09-15	15.4500	15.8000	15.4500	15.8000	+3.607%	17	323	+1,040.443%
2025-09-12	15.2000	15.2500	15.2000	15.2500	+11.314%	5	306	+1,081.574%
2025-09-11	13.7000	13.7000	13.7000	13.7000	+52.731%	2	304	+1,215.255%
2025-09-08	9.5500	9.5500	8.9700	8.9700	+10.741%	108	302	+1,908.807%
2025-09-05	8.1000	8.1000	8.1000	8.1000	+30.645%	2	201	+2,124.568%
2025-09-03	6.2000	6.2000	6.2000	6.2000	-3.125%	7	199	+2,806.290%
2025-09-02	6.2000	6.4000	6.2000	6.4000	-20.000%	14	192	+2,715.469%
2025-08-15	8.0000	8.0000	8.0000	8.0000	-25.651%	4	185	+2,152.375%
2025-08-14	10.7600	10.7600	10.7600	10.7600	+31.220%	7	181	+1,574.628%
2025-08-11	8.4600	8.4600	8.2000	8.2000	-0.606%	2	181	+2,097.439%
2025-08-08	8.2500	8.2500	8.2500	8.2500	+33.065%	1	180	+2,084.121%
2025-08-06	6.2000	6.2000	5.7500	6.2000	+11.712%	6	180	+2,806.290%
2025-08-01	5.5500	5.5500	5.5500	5.5500	-1.770%	7	182	+3,146.667%
2025-07-31	5.3500	5.6500	5.3500	5.6500	-21.528%	31	180	+3,089.204%
2025-07-28	7.2000	7.2000	7.2000	7.2000	-21.739%	1	180	+2,402.639%
2025-07-21	9.2500	9.5000	9.0600	9.2000	+10.180%	71	179	+1,858.587%
2025-07-17	8.3500	8.3500	8.3500	8.3500	-8.743%	2	192	+2,057.964%
2025-07-15	9.1500	9.1500	9.1500	9.1500	+10.909%	1	190	+1,869.290%
2025-07-14	8.2500	8.2500	8.2500	8.2500	-2.367%	40	190	+2,084.121%
2025-07-07	8.1800	8.4500	8.1500	8.4500	-6.111%	8	200	+2,032.426%
2025-07-03	9.0000	9.0000	9.0000	9.0000	+4.895%	8	190	+1,902.111%
2025-07-02	8.5800	8.5800	8.5800	8.5800	+5.926%	12	190	+2,000.117%
2025-07-01	8.1000	8.1000	8.1000	8.1000	-1.220%	30	178	+2,124.568%
2025-06-30	8.3700	8.4000	8.1000	8.2000	-2.959%	177	178	+2,097.439%
2025-06-26	8.4500	8.4500	8.4500	8.4500	+26.119%	30	37	+2,032.426%
2025-06-23	6.5600	6.7000	6.5600	6.7000	+15.517%	6	13	+2,589.403%
2025-06-20	5.8000	5.8000	5.8000	5.8000	-21.303%	2	7	+3,006.724%
2025-06-17	7.1800	7.5700	7.1800	7.3700	+4.539%	4	6	+2,344.912%
2025-06-16	7.1100	7.1100	7.0300	7.0500	0.000%	3	2	+2,455.887%