Dark

LRCX20270115C150
LRCX Jan 15 2027 150.00 Call (LRCX270115C00150000)
option OPRA

EOD

Aug 11, 2026

167.10+40.055%(+47.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	167.1000	167.1000	167.1000	167.1000	+40.055%	1	853	0.000%
2026-07-29	125.6500	125.9500	118.5500	119.3100	-21.248%	17	853	+40.055%
2026-07-27	157.0000	157.6000	151.5000	151.5000	-20.842%	240	848	+10.297%
2026-07-08	194.0400	194.0400	188.0000	191.3900	-7.326%	40	979	-12.691%
2026-07-02	206.5200	206.5200	206.5200	206.5200	-15.274%	1	948	-19.088%
2026-07-01	243.7500	243.7500	243.7500	243.7500	-2.741%	1	948	-31.446%
2026-06-29	250.6200	250.6200	250.6200	250.6200	+6.697%	1	948	-33.325%
2026-06-26	244.9500	244.9500	234.8900	234.8900	-7.151%	2	949	-28.860%
2026-06-25	253.2500	253.2500	250.9200	252.9800	-0.284%	7	948	-33.947%
2026-06-18	253.7000	253.7000	253.7000	253.7000	+1.847%	1	949	-34.135%
2026-06-17	251.6200	251.6200	249.1000	249.1000	+0.614%	2	949	-32.919%
2026-06-16	247.5800	247.5800	247.5800	247.5800	+2.730%	1	949	-32.507%
2026-06-15	241.0000	241.0000	241.0000	241.0000	+9.149%	1	948	-30.664%
2026-06-12	220.8000	220.8000	220.8000	220.8000	+11.234%	1	948	-24.321%
2026-06-10	198.5000	198.5000	198.5000	198.5000	+9.469%	1	947	-15.819%
2026-06-09	191.3600	191.3600	181.3300	181.3300	-3.084%	2	947	-7.848%
2026-06-08	176.0000	187.1000	176.0000	187.1000	+12.949%	14	947	-10.689%
2026-06-05	181.2000	181.2000	165.6500	165.6500	-13.724%	14	945	+0.875%
2026-06-03	192.0000	192.0000	192.0000	192.0000	+10.663%	10	932	-12.969%
2026-06-01	172.4000	173.5000	172.4000	173.5000	-2.877%	2	942	-3.689%
2026-05-29	177.0000	178.6400	177.0000	178.6400	+2.080%	2	942	-6.460%
2026-05-26	175.0000	175.0000	175.0000	175.0000	+22.438%	10	942	-4.514%
2026-05-20	142.9300	142.9300	142.9300	142.9300	+4.711%	1	932	+16.910%
2026-05-18	154.0000	154.0000	136.5000	136.5000	-14.741%	22	951	+22.418%
2026-05-14	159.6000	160.1000	158.0500	160.1000	+6.712%	3	951	+4.372%
2026-05-13	151.0000	151.0000	149.8300	150.0300	+6.254%	171	1,109	+11.378%
2026-05-12	140.3000	141.2000	140.3000	141.2000	-10.847%	5	1,109	+18.343%
2026-05-11	158.3800	158.3800	158.3800	158.3800	+3.314%	1	1,109	+5.506%
2026-05-08	153.3000	153.3000	153.3000	153.3000	+5.834%	1	1,110	+9.002%
2026-05-07	149.6600	150.1000	144.8500	144.8500	-6.609%	4	1,111	+15.361%
2026-05-06	154.4700	155.1000	151.4300	155.1000	+12.148%	7	1,111	+7.737%
2026-05-05	129.7600	138.6700	129.7600	138.3000	+14.915%	4	1,110	+20.824%
2026-05-04	120.0000	120.8300	120.0000	120.3500	+0.509%	4	1,111	+38.845%
2026-05-01	118.8400	121.2800	118.5000	119.7400	+8.855%	5	1,107	+39.552%
2026-04-28	113.0700	113.0700	110.0000	110.0000	-15.715%	3	1,107	+51.909%
2026-04-24	135.5300	135.5300	130.2700	130.5100	+8.976%	8	1,109	+28.036%
2026-04-23	131.2000	131.2000	119.7600	119.7600	-2.824%	2	1,109	+39.529%
2026-04-22	123.2400	123.2400	123.2400	123.2400	-4.078%	1	1,111	+35.589%
2026-04-20	128.4800	128.4800	128.4800	128.4800	-1.017%	1	1,110	+30.059%
2026-04-17	130.4000	130.4000	128.8000	129.8000	+1.988%	3	1,110	+28.737%
2026-04-16	126.9000	128.1000	126.9000	127.2700	+0.142%	3	1,112	+31.296%
2026-04-15	127.0900	127.0900	127.0900	127.0900	-1.097%	1	1,111	+31.482%
2026-04-13	126.6000	128.5000	126.6000	128.5000	+0.156%	2	1,111	+30.039%
2026-04-10	129.7800	131.7000	126.9500	128.3000	+5.493%	1,117	1,112	+30.242%
2026-04-09	119.0000	121.6200	119.0000	121.6200	+7.666%	17	1,869	+37.395%
2026-04-08	113.1200	113.1200	112.9600	112.9600	+38.009%	20	1,886	+47.928%
2026-03-27	82.0000	82.0000	81.8500	81.8500	-7.462%	2	1,906	+104.154%
2026-03-26	88.1500	88.4500	88.1000	88.4500	-14.384%	4	1,906	+88.920%
2026-03-25	103.3100	103.3100	103.3100	103.3100	-4.634%	1	1,904	+61.746%
2026-03-24	108.3300	108.3300	108.3300	108.3300	+4.869%	1	1,904	+54.251%
2026-03-23	103.3000	103.3000	103.3000	103.3000	+5.624%	1	1,903	+61.762%
2026-03-20	97.8000	97.8000	97.8000	97.8000	-0.781%	1	1,904	+70.859%
2026-03-19	98.5700	98.5700	98.5700	98.5700	+2.464%	1	1,905	+69.524%
2026-03-18	96.2000	96.2000	96.2000	96.2000	+34.451%	1	1,905	+73.701%
2026-03-09	71.5500	71.5500	71.5500	71.5500	-12.744%	4	1,906	+133.543%
2026-03-06	79.6500	82.0000	79.6500	82.0000	-13.228%	79	1,906	+103.780%
2026-03-04	94.5000	94.5000	94.5000	94.5000	+7.754%	1	1,979	+76.825%
2026-03-03	87.7000	87.7000	87.7000	87.7000	-13.039%	13	1,978	+90.536%
2026-03-02	100.8500	100.8500	100.8500	100.8500	-3.261%	2	1,991	+65.692%
2026-02-27	104.2500	104.2500	104.2500	104.2500	+0.096%	11	1,993	+60.288%
2026-02-26	103.4000	105.3000	103.4000	104.1500	-12.243%	86	1,993	+60.442%
2026-02-25	116.4000	121.8400	116.4000	118.6800	+6.727%	123	1,973	+40.799%
2026-02-24	113.3000	114.4800	111.2000	111.2000	+3.683%	153	1,973	+50.270%
2026-02-23	112.8000	112.8000	106.5000	107.2500	-3.863%	314	2,089	+55.804%
2026-02-20	111.0600	112.2600	109.0000	111.5600	+8.521%	201	1,815	+49.785%
2026-02-19	102.6000	102.8000	102.6000	102.8000	-5.227%	30	1,972	+62.549%
2026-02-18	103.5600	112.7000	103.5600	108.4700	+3.502%	303	1,942	+54.052%
2026-02-17	106.5200	106.5200	104.8000	104.8000	-1.689%	60	2,126	+59.447%
2026-02-13	106.6000	106.6000	106.6000	106.6000	+9.221%	50	2,066	+56.754%
2026-02-09	98.5000	99.1900	96.9000	97.6000	-2.837%	413	2,066	+71.209%
2026-02-06	97.0500	100.4500	97.0500	100.4500	+17.239%	712	1,801	+66.351%
2026-02-05	80.3600	85.9500	79.8900	85.6800	+5.778%	639	1,105	+95.028%
2026-02-04	96.8500	96.8500	78.5900	81.0000	-19.403%	12	732	+106.296%
2026-01-27	100.5000	100.5000	100.5000	100.5000	+8.297%	1	730	+66.269%
2026-01-26	86.0500	92.9000	86.0500	92.8000	+6.900%	206	729	+80.065%
2026-01-23	86.8100	86.8100	86.8100	86.8100	-5.948%	25	767	+92.489%
2026-01-22	92.3000	92.3000	92.3000	92.3000	-6.294%	2	767	+81.040%
2026-01-21	91.2000	100.4300	91.2000	98.5000	+6.028%	1,054	792	+69.645%
2026-01-20	93.2000	93.2000	92.7000	92.9000	+0.869%	4	1,552	+79.871%
2026-01-16	93.2500	93.2500	92.1000	92.1000	+4.957%	6	1,550	+81.433%
2026-01-15	86.1000	87.7500	86.1000	87.7500	+9.880%	106	1,550	+90.427%
2026-01-14	79.8600	79.8600	79.8600	79.8600	-6.377%	1	1,644	+109.241%
2026-01-13	87.4700	88.3300	85.3000	85.3000	-4.629%	13	1,644	+95.897%
2026-01-12	89.0000	89.4400	89.0000	89.4400	+0.948%	2	1,645	+86.829%
2026-01-09	79.0500	88.6000	79.0500	88.6000	+24.264%	853	1,643	+88.600%
2026-01-08	68.0000	71.3000	68.0000	71.3000	-2.927%	5	910	+134.362%
2026-01-07	74.0500	74.0500	73.4500	73.4500	-6.134%	11	909	+127.502%
2026-01-06	73.1600	80.0700	72.9000	78.2500	+16.409%	624	908	+113.546%
2026-01-05	62.9500	68.4000	62.9500	67.2200	+19.630%	5	482	+148.587%
2026-01-02	56.1900	56.1900	56.1900	56.1900	+16.456%	15	482	+197.384%
2025-12-31	48.8000	48.8000	48.2500	48.2500	-4.870%	5	494	+246.321%
2025-12-29	50.3800	50.7200	50.3800	50.7200	-2.798%	16	494	+229.456%
2025-12-26	52.6300	52.6300	51.3700	52.1800	+3.123%	170	478	+220.238%
2025-12-22	48.7200	50.7000	48.7200	50.6000	+8.817%	6	458	+230.237%
2025-12-19	46.5000	46.5000	46.5000	46.5000	+7.020%	1	459	+259.355%
2025-12-18	43.9500	43.9500	43.4500	43.4500	+21.538%	5	458	+284.580%
2025-12-17	35.7500	35.7500	35.7500	35.7500	-11.728%	2	461	+367.413%
2025-12-12	42.0000	42.0000	40.5000	40.5000	-9.800%	3	461	+312.593%
2025-12-11	44.0000	44.9000	44.0000	44.9000	-2.029%	3	461	+272.160%
2025-12-10	45.8300	45.8300	45.8300	45.8300	+9.641%	2	462	+264.608%
2025-12-08	41.8000	41.8000	41.8000	41.8000	+9.138%	1	464	+299.761%
2025-12-05	38.3000	38.3000	38.3000	38.3000	+2.985%	1	465	+336.292%
2025-12-04	37.2300	37.2300	37.1900	37.1900	-3.126%	33	465	+349.314%
2025-12-02	38.3900	38.3900	38.3900	38.3900	+6.343%	2	467	+335.270%
2025-12-01	36.7300	36.7300	36.1000	36.1000	+0.278%	3	465	+362.881%
2025-11-28	37.1000	37.1000	36.0000	36.0000	+12.994%	5	464	+364.167%
2025-11-25	31.8600	31.8600	31.8600	31.8600	-9.873%	1	463	+424.482%
2025-11-24	35.3500	35.3500	35.3500	35.3500	+15.561%	3	463	+372.702%
2025-11-21	27.2500	30.5900	27.2500	30.5900	+5.665%	124	462	+446.257%
2025-11-20	33.0000	33.0000	28.9500	28.9500	-13.063%	119	572	+477.202%
2025-11-19	34.2600	34.4500	32.3500	33.3000	+8.469%	8	458	+401.802%
2025-11-18	30.7000	30.7000	30.7000	30.7000	+3.541%	15	456	+444.300%
2025-11-14	29.6500	29.6500	29.6500	29.6500	-19.100%	20	471	+463.575%
2025-11-13	36.2000	36.6500	36.2000	36.6500	-9.260%	10	491	+355.935%
2025-11-11	41.1000	41.1000	40.3900	40.3900	-10.244%	17	490	+313.716%
2025-11-10	45.0000	45.0000	45.0000	45.0000	+13.953%	1	500	+271.333%
2025-11-07	39.0000	39.4900	37.8100	39.4900	-5.887%	119	500	+323.145%
2025-11-06	41.0000	42.0000	41.0000	41.9600	-2.713%	5	560	+298.236%
2025-11-05	40.6000	43.1300	40.6000	43.1300	+13.500%	4	560	+287.433%
2025-11-04	39.3000	39.7000	38.0000	38.0000	-8.213%	55	558	+339.737%
2025-11-03	40.5000	41.4000	40.5000	41.4000	+2.247%	4	535	+303.623%
2025-10-31	42.9500	42.9500	40.3900	40.4900	-1.364%	15	535	+312.694%
2025-10-30	42.8500	42.8500	41.0500	41.0500	+1.988%	21	534	+307.065%
2025-10-29	40.5000	40.5000	40.2500	40.2500	+11.712%	3	534	+315.155%
2025-10-28	36.0700	36.0700	35.0000	36.0300	-0.055%	114	535	+363.780%
2025-10-27	38.0000	38.0000	36.0500	36.0500	+4.857%	5	442	+363.523%
2025-10-24	31.2900	34.3800	31.2900	34.3800	+14.486%	6	442	+386.038%
2025-10-23	29.4500	30.0300	29.4500	30.0300	+7.250%	10	447	+456.444%
2025-10-22	25.4200	28.0000	25.4200	28.0000	-4.110%	7	450	+496.786%
2025-10-21	27.8500	29.2000	27.8500	29.2000	-1.684%	11	449	+472.260%
2025-10-20	29.7000	29.7000	29.7000	29.7000	+8.157%	1	438	+462.626%
2025-10-17	27.4600	27.4600	27.4600	27.4600	-11.419%	2	438	+508.521%
2025-10-16	31.0000	31.0000	31.0000	31.0000	+11.311%	1	440	+439.032%
2025-10-15	29.0000	29.0500	27.8500	27.8500	+9.087%	15	441	+500.000%
2025-10-14	25.5300	25.5300	25.5300	25.5300	+1.916%	5	451	+554.524%
2025-10-13	25.0500	25.0500	25.0500	25.0500	+8.913%	10	451	+567.066%
2025-10-10	27.0500	27.0500	23.0000	23.0000	-14.972%	38	451	+626.522%
2025-10-09	27.0500	27.0500	27.0500	27.0500	-3.220%	10	449	+517.745%
2025-10-08	25.8500	28.3500	25.8500	27.9500	+0.107%	19	449	+497.853%
2025-10-07	32.1600	32.1600	27.9200	27.9200	-16.706%	22	441	+498.496%
2025-10-06	33.3600	34.5000	33.3600	33.5200	+13.129%	16	435	+398.508%
2025-10-03	29.0000	30.4500	29.0000	29.6300	-0.737%	34	423	+463.955%
2025-10-02	27.9400	29.8500	27.9400	29.8500	+13.844%	26	422	+459.799%
2025-10-01	21.8000	26.2200	21.8000	26.2200	+27.591%	10	420	+537.300%
2025-09-30	20.6400	20.6400	20.5500	20.5500	+7.479%	7	417	+713.139%
2025-09-29	19.1500	19.1500	19.1200	19.1200	+11.813%	10	414	+773.954%
2025-09-26	17.1000	17.1000	17.1000	17.1000	-4.735%	3	408	+877.193%
2025-09-24	18.6400	18.6500	17.9500	17.9500	-7.712%	10	408	+830.919%
2025-09-23	19.0500	20.2100	19.0500	19.4500	-1.867%	15	403	+759.126%
2025-09-22	18.3000	19.8200	18.2500	19.8200	+19.398%	93	390	+743.088%
2025-09-19	16.6000	16.6000	16.6000	16.6000	+0.606%	1	350	+906.627%
2025-09-18	16.2000	16.9000	16.2000	16.5000	+24.341%	21	350	+912.727%
2025-09-17	13.2500	13.2700	13.2500	13.2700	+11.046%	14	349	+1,159.231%
2025-09-16	11.9500	11.9500	11.9500	11.9500	+0.674%	2	338	+1,298.326%
2025-09-15	11.6300	11.8700	11.6300	11.8700	+6.457%	125	336	+1,307.751%
2025-09-12	10.7000	11.1600	10.7000	11.1500	+7.834%	36	280	+1,398.655%
2025-09-11	8.0000	10.4700	8.0000	10.3400	+72.333%	52	263	+1,516.054%
2025-09-10	6.1100	6.1100	6.0000	6.0000	+3.448%	18	231	+2,685.000%
2025-09-09	6.0000	6.0000	5.8000	5.8000	+12.186%	34	228	+2,781.034%
2025-09-05	4.9500	5.1700	4.9500	5.1700	+11.183%	9	196	+3,132.108%
2025-09-04	4.6500	4.6500	4.6500	4.6500	+18.321%	1	196	+3,493.548%
2025-09-02	3.9300	3.9300	3.9300	3.9300	-31.053%	5	195	+4,151.908%
2025-08-28	5.7000	5.7000	5.7000	5.7000	+26.667%	1	195	+2,831.579%
2025-08-20	4.7500	4.7500	4.5000	4.5000	-8.163%	6	195	+3,613.333%
2025-08-19	5.0000	5.0000	4.9000	4.9000	+1.660%	4	189	+3,310.204%
2025-08-18	4.8200	4.8200	4.8200	4.8200	-7.308%	35	185	+3,366.805%
2025-08-15	5.6400	5.6400	5.1000	5.2000	-27.374%	23	185	+3,113.462%
2025-08-14	7.1600	7.1600	7.1600	7.1600	+6.074%	5	165	+2,233.799%
2025-08-13	6.7800	6.7800	6.7500	6.7500	+16.379%	5	165	+2,375.556%
2025-08-12	5.5500	5.8000	5.5500	5.8000	+12.186%	20	160	+2,781.034%
2025-08-08	5.1700	5.1700	5.1700	5.1700	+14.889%	2	150	+3,132.108%
2025-08-07	4.5000	4.5000	4.5000	4.5000	+12.500%	6	148	+3,613.333%
2025-08-06	3.7500	4.0000	3.7100	4.0000	-12.088%	3	146	+4,077.500%
2025-08-04	4.4000	4.5500	4.4000	4.5500	+21.984%	2	144	+3,572.527%
2025-08-01	3.7300	3.7300	3.7300	3.7300	+6.571%	1	144	+4,379.893%
2025-07-31	3.3700	3.7500	3.2000	3.5000	-32.692%	57	143	+4,674.286%
2025-07-30	5.2000	5.2000	5.2000	5.2000	+15.556%	1	140	+3,113.462%
2025-07-23	4.7000	4.7500	4.5000	4.5000	-5.263%	62	139	+3,613.333%
2025-07-22	4.9000	4.9000	4.7500	4.7500	-22.131%	5	197	+3,417.895%
2025-07-21	6.3200	6.3300	6.0000	6.1000	+8.929%	86	192	+2,639.344%
2025-07-16	4.9000	5.6000	4.9000	5.6000	-5.724%	209	110	+2,883.929%
2025-07-15	5.9400	5.9400	5.9400	5.9400	+8.000%	1	4	+2,713.131%
2025-07-14	5.6100	5.6100	5.5000	5.5000	0.000%	4	3	+2,938.182%