Dark

LRCX20270115C140
LRCX Jan 15 2027 140.00 Call (LRCX270115C00140000)
option OPRA

EOD

Sep 25, 2026

174.38+31.578%(+41.85)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	174.3500	174.3800	174.3500	174.3800	+31.578%	9	2,427	0.000%
2026-09-15	132.4500	132.7000	132.4500	132.5300	-5.336%	33	2,427	+31.578%
2026-09-14	140.4000	141.6300	140.0000	140.0000	-13.398%	33	2,450	+24.557%
2026-09-11	161.5600	161.6600	161.5600	161.6600	-21.692%	7	2,434	+7.868%
2026-08-17	206.4400	206.4400	206.4400	206.4400	+8.084%	38	2,437	-15.530%
2026-08-14	191.0000	191.0000	191.0000	191.0000	+6.752%	1	2,454	-8.702%
2026-08-05	178.6000	178.9200	178.6000	178.9200	+13.998%	3	2,455	-2.537%
2026-08-03	156.9500	156.9500	156.9500	156.9500	-6.366%	1	2,456	+11.105%
2026-07-30	167.6200	167.6200	167.6200	167.6200	+35.813%	5	2,457	+4.033%
2026-07-29	133.8000	134.1000	123.4200	123.4200	-11.311%	15	2,452	+41.290%
2026-07-28	139.6900	139.7800	139.1600	139.1600	-24.019%	15	2,453	+25.309%
2026-07-20	183.5100	183.5100	183.1500	183.1500	+0.466%	2	2,438	-4.788%
2026-07-17	182.3000	182.3000	182.3000	182.3000	-22.452%	4	2,440	-4.344%
2026-07-09	235.0800	235.0800	235.0800	235.0800	+16.296%	4	2,444	-25.821%
2026-07-08	195.3000	202.1400	195.3000	202.1400	-31.034%	2	2,448	-13.733%
2026-06-30	293.1000	293.1000	293.1000	293.1000	+5.318%	1	2,450	-40.505%
2026-06-29	278.3000	278.3000	278.3000	278.3000	+11.102%	1	2,451	-37.341%
2026-06-25	250.4900	250.4900	250.4900	250.4900	-4.757%	1	2,451	-30.384%
2026-06-18	263.0000	263.0000	263.0000	263.0000	+10.042%	1	2,453	-33.696%
2026-06-12	239.0000	239.0000	239.0000	239.0000	+25.295%	2	2,453	-27.038%
2026-06-10	190.7500	190.7500	190.7500	190.7500	+8.751%	2	2,453	-8.582%
2026-06-09	213.5800	213.5800	175.4000	175.4000	-16.428%	3	2,455	-0.582%
2026-06-03	208.0400	209.8800	208.0000	209.8800	+11.817%	12	2,454	-16.914%
2026-05-27	187.7000	187.7000	187.7000	187.7000	+2.289%	1	2,455	-7.096%
2026-05-26	183.5000	183.5000	183.5000	183.5000	+6.057%	10	2,455	-4.970%
2026-05-22	173.1000	173.1000	173.0200	173.0200	+2.988%	2	2,455	+0.786%
2026-05-21	168.0000	168.0000	168.0000	168.0000	+9.091%	2	2,456	+3.798%
2026-05-15	155.1200	155.1200	154.0000	154.0000	-0.645%	2	2,456	+13.234%
2026-05-12	155.0000	155.0000	155.0000	155.0000	-6.627%	1	2,455	+12.503%
2026-05-11	166.0000	166.0000	166.0000	166.0000	+1.635%	1	2,455	+5.048%
2026-05-08	162.0000	163.3300	161.6000	163.3300	+28.303%	9	2,454	+6.765%
2026-05-04	127.3000	127.3000	127.3000	127.3000	+0.832%	4	2,457	+36.984%
2026-05-01	127.2100	127.2100	126.2500	126.2500	-0.973%	60	2,499	+38.123%
2026-04-30	130.0700	130.0700	127.4900	127.4900	-9.434%	2	2,499	+36.779%
2026-04-24	141.0000	141.0000	140.7700	140.7700	+6.725%	2	2,499	+23.876%
2026-04-21	133.5500	133.5500	131.9000	131.9000	-4.400%	12	2,496	+32.206%
2026-04-17	137.9700	137.9700	137.9700	137.9700	+1.055%	10	2,496	+26.390%
2026-04-16	136.5300	136.5300	136.5300	136.5300	+0.456%	20	2,490	+27.723%
2026-04-15	135.9100	135.9100	135.9100	135.9100	-2.783%	10	2,470	+28.305%
2026-04-14	139.8000	139.8000	139.8000	139.8000	+3.082%	40	2,470	+24.735%
2026-04-13	135.1200	135.6200	135.1200	135.6200	+9.725%	2	2,471	+28.580%
2026-04-09	123.6000	123.6000	123.6000	123.6000	+3.822%	2	2,477	+41.084%
2026-04-08	119.9700	119.9700	117.1000	119.0500	+21.977%	34	2,476	+46.476%
2026-04-07	97.6000	97.6000	97.6000	97.6000	-1.324%	3	2,454	+78.668%
2026-04-01	96.8500	98.9100	96.8500	98.9100	+10.761%	21	2,457	+76.302%
2026-03-27	89.3000	89.3000	89.3000	89.3000	-20.175%	1	2,449	+95.274%
2026-03-24	111.8100	112.1600	111.2600	111.8700	+10.762%	9	2,449	+55.877%
2026-03-17	99.2200	101.0000	99.2200	101.0000	+13.521%	5	2,440	+72.653%
2026-03-12	88.9700	88.9700	88.9700	88.9700	-8.702%	2	2,439	+95.999%
2026-03-11	97.5000	97.5000	97.4500	97.4500	+14.647%	3	2,441	+78.943%
2026-03-09	81.8000	85.0000	81.8000	85.0000	-3.409%	17	2,441	+105.153%
2026-03-05	97.0000	97.0000	88.0000	88.0000	-13.275%	6	2,457	+98.159%
2026-03-04	101.4700	101.4700	101.4700	101.4700	+6.811%	1	2,458	+71.854%
2026-03-03	95.0000	95.0000	95.0000	95.0000	-11.546%	1	2,458	+83.558%
2026-03-02	107.4000	107.4000	107.4000	107.4000	-8.479%	1	2,458	+62.365%
2026-02-24	117.3500	117.3500	117.3500	117.3500	+0.273%	1	2,459	+48.598%
2026-02-18	117.0300	117.0300	117.0300	117.0300	+2.263%	10	2,459	+49.005%
2026-02-13	114.4400	114.4400	114.4400	114.4400	+0.828%	1	2,459	+52.377%
2026-02-12	113.5000	113.5000	113.5000	113.5000	+6.363%	1	2,459	+53.639%
2026-02-09	106.7900	106.7900	106.7100	106.7100	+22.514%	5	2,459	+63.415%
2026-02-05	87.1000	87.1000	87.1000	87.1000	-2.387%	1	2,464	+100.207%
2026-02-04	103.8500	104.1000	86.1100	89.2300	-18.025%	5	2,464	+95.428%
2026-02-03	108.8500	108.8500	108.8500	108.8500	+0.415%	2	2,465	+60.202%
2026-01-30	117.1000	117.1000	108.4000	108.4000	-11.307%	3	2,465	+60.867%
2026-01-29	122.2200	122.2200	122.2200	122.2200	+8.332%	1	2,465	+42.677%
2026-01-28	113.0000	113.0000	112.3600	112.8200	-0.159%	6	2,465	+54.565%
2026-01-27	110.6800	113.0700	110.6800	113.0000	+13.397%	4	2,468	+54.319%
2026-01-26	99.6500	99.6500	99.6500	99.6500	+2.859%	1	2,466	+74.992%
2026-01-23	96.8800	96.8800	96.8800	96.8800	+0.749%	1	2,466	+79.996%
2026-01-22	96.1600	96.1600	96.1600	96.1600	-4.792%	1	2,467	+81.344%
2026-01-21	102.5500	102.5500	101.0000	101.0000	+18.824%	22	2,466	+72.653%
2026-01-14	85.0000	85.0000	85.0000	85.0000	-11.366%	1	2,445	+105.153%
2026-01-13	95.9000	95.9000	95.9000	95.9000	-0.776%	1	2,445	+81.835%
2026-01-12	96.8000	96.8000	96.6500	96.6500	+2.221%	4	2,445	+80.424%
2026-01-09	80.4500	94.5500	80.4500	94.5500	+23.676%	4	2,446	+84.432%
2026-01-08	76.4000	76.4500	76.4000	76.4500	-5.734%	2	2,448	+128.097%
2026-01-07	81.1400	81.1400	81.1000	81.1000	-4.250%	6	2,449	+115.018%
2026-01-06	82.6000	87.2000	82.6000	84.7000	+14.925%	5	2,450	+105.880%
2026-01-05	74.5000	74.5000	73.7000	73.7000	+13.928%	3	2,452	+136.608%
2026-01-02	61.6900	64.6900	61.6900	64.6900	+19.685%	9	2,453	+169.563%
2025-12-31	54.1500	54.1500	54.0500	54.0500	-2.490%	2	2,454	+222.627%
2025-12-30	55.5000	55.6000	55.4000	55.4300	-1.282%	9	2,454	+214.595%
2025-12-29	56.1500	56.1500	56.1500	56.1500	-4.181%	1	2,453	+210.561%
2025-12-26	58.6000	58.6000	58.6000	58.6000	+3.625%	10	2,453	+197.577%
2025-12-24	56.5500	56.5500	56.5500	56.5500	-2.416%	1	2,453	+208.364%
2025-12-23	56.8500	57.9500	56.8500	57.9500	+2.277%	5	2,453	+200.915%
2025-12-22	55.0000	56.6600	55.0000	56.6600	+6.906%	5	2,452	+207.766%
2025-12-19	53.0000	53.0000	53.0000	53.0000	+8.718%	1	2,450	+229.019%
2025-12-18	48.3000	48.7500	48.0000	48.7500	+4.055%	11	2,450	+257.703%
2025-12-16	47.2500	47.2500	46.8500	46.8500	+1.079%	5	2,453	+272.209%
2025-12-12	50.2400	50.2400	45.9000	46.3500	-6.364%	8	2,456	+276.224%
2025-12-11	49.5000	49.5000	49.5000	49.5000	+7.539%	2	2,452	+252.283%
2025-12-08	46.0300	46.0300	46.0300	46.0300	+4.614%	10	2,453	+278.840%
2025-12-05	44.0000	44.0000	44.0000	44.0000	+4.762%	3	2,453	+296.318%
2025-12-04	42.8300	42.8300	42.0000	42.0000	+1.695%	3	2,453	+315.190%
2025-12-03	41.2200	41.3000	41.2200	41.3000	-6.243%	4	2,451	+322.228%
2025-12-02	43.4700	44.0500	43.4700	44.0500	+7.570%	6	2,451	+295.868%
2025-12-01	40.9500	40.9500	40.9500	40.9500	+1.111%	1	2,453	+325.836%
2025-11-24	40.1000	40.8000	40.1000	40.5000	+32.353%	7	2,453	+330.568%
2025-11-21	30.6000	30.6000	30.6000	30.6000	-12.571%	1	2,450	+469.869%
2025-11-20	35.0000	35.0000	35.0000	35.0000	-11.437%	1	2,450	+398.229%
2025-11-19	37.2500	39.5200	36.3500	39.5200	+12.914%	13	2,451	+341.245%
2025-11-18	34.8200	35.0000	34.8200	35.0000	-9.561%	2	2,449	+398.229%
2025-11-17	38.7000	38.7000	38.7000	38.7000	0.000%	2	2,451	+350.594%
2025-11-14	38.7000	38.7000	38.7000	38.7000	-13.229%	1	2,451	+350.594%
2025-11-12	45.8200	45.8200	44.6000	44.6000	-10.800%	4	2,451	+290.987%
2025-11-10	50.0000	50.0000	50.0000	50.0000	+17.426%	1	2,448	+248.760%
2025-11-07	42.5000	42.6000	41.6800	42.5800	-11.292%	27	2,447	+309.535%
2025-11-06	48.0000	48.0000	48.0000	48.0000	+7.865%	1	2,447	+263.292%
2025-11-04	45.4500	45.4500	44.3000	44.5000	-7.001%	55	2,447	+291.865%
2025-10-30	47.8700	47.8700	47.8500	47.8500	+5.165%	4	2,446	+264.431%
2025-10-29	44.2400	45.5000	44.2400	45.5000	+11.547%	3	2,447	+283.253%
2025-10-28	40.5700	40.7900	40.4000	40.7900	+5.674%	8	2,447	+327.507%
2025-10-24	37.5000	38.6000	37.5000	38.6000	+27.183%	4	2,440	+351.762%
2025-10-22	30.9100	30.9100	29.5000	30.3500	-7.187%	42	2,438	+474.563%
2025-10-21	32.7000	32.7000	32.7000	32.7000	-5.355%	2	2,407	+433.272%
2025-10-20	34.5000	34.5500	34.5000	34.5500	+9.683%	4	2,407	+404.718%
2025-10-17	31.5000	31.5000	31.5000	31.5000	-1.254%	3	2,407	+453.587%
2025-10-16	32.6500	32.6500	31.8000	31.9000	-3.945%	12	2,406	+446.646%
2025-10-15	32.5000	33.2100	32.5000	33.2100	+17.975%	5	2,402	+425.083%
2025-10-13	31.5000	31.5000	28.1000	28.1500	+3.493%	21	2,399	+519.467%
2025-10-10	30.0000	30.1600	27.2000	27.2000	-14.060%	38	2,388	+541.103%
2025-10-09	32.0200	32.0200	31.6500	31.6500	+5.500%	3	2,381	+450.964%
2025-10-08	30.0000	30.0000	30.0000	30.0000	-16.667%	2	2,380	+481.267%
2025-10-07	36.0000	36.0100	36.0000	36.0000	-6.226%	9	2,380	+384.389%
2025-10-06	39.2000	39.2000	37.7400	38.3900	+9.748%	137	2,381	+354.233%
2025-10-03	35.0000	35.0000	34.9800	34.9800	+7.465%	100	2,485	+398.513%
2025-10-02	33.9000	33.9000	31.9500	32.5500	+7.497%	31	2,585	+435.730%
2025-10-01	24.9500	30.2800	24.9500	30.2800	+25.643%	137	2,565	+475.892%
2025-09-30	24.1000	24.1000	24.1000	24.1000	+3.790%	2	2,445	+623.568%
2025-09-29	23.2300	23.2300	22.9000	23.2200	+10.309%	7	2,443	+650.991%
2025-09-25	21.6000	21.6000	21.0500	21.0500	-8.677%	6	2,443	+728.409%
2025-09-23	23.0500	23.0500	23.0500	23.0500	+2.994%	1	2,443	+656.529%
2025-09-22	22.3800	22.3800	22.3800	22.3800	+12.012%	1	2,443	+679.178%
2025-09-18	20.7900	21.1000	19.9800	19.9800	+21.091%	15	2,443	+772.773%
2025-09-17	16.5000	16.5000	16.5000	16.5000	+6.452%	4	2,448	+956.848%
2025-09-16	15.3000	15.5000	14.9000	15.5000	+3.333%	2,156	2,448	+1,025.032%
2025-09-15	13.8000	15.0000	13.8000	15.0000	+8.225%	291	449	+1,062.533%
2025-09-12	13.4400	13.9000	13.4400	13.8600	+7.860%	126	172	+1,158.153%
2025-09-11	12.2000	12.8600	12.2000	12.8500	+112.397%	28	81	+1,257.043%
2025-09-04	6.0500	6.0500	6.0500	6.0500	+14.801%	1	65	+2,782.314%
2025-09-03	5.2700	5.2700	5.2700	5.2700	-21.926%	13	65	+3,208.918%
2025-08-22	6.7500	6.7500	6.7500	6.7500	-29.022%	1	52	+2,483.407%
2025-08-14	9.5100	9.5100	9.5100	9.5100	+13.892%	7	53	+1,733.649%
2025-08-12	7.9000	8.3500	7.9000	8.3500	+15.172%	3	51	+1,988.383%
2025-08-11	6.9500	7.2500	6.9500	7.2500	+60.398%	4	50	+2,305.241%
2025-08-01	4.6500	4.6500	4.5200	4.5200	-32.030%	9	48	+3,757.965%
2025-07-28	6.6500	6.6500	6.6500	6.6500	+3.906%	1	46	+2,522.256%
2025-07-24	6.3000	6.4000	6.3000	6.4000	+2.400%	2	45	+2,624.688%
2025-07-23	6.3700	6.3700	6.2500	6.2500	-6.156%	47	44	+2,690.080%
2025-07-17	6.6600	6.6600	6.6600	6.6600	-18.282%	2	3	+2,518.318%
2025-07-11	8.1500	8.1500	8.1500	8.1500	0.000%	1	1	+2,039.632%