Dark

LRCX20270115C155
LRCX Jan 15 2027 155.00 Call (LRCX270115C00155000)
option OPRA

EOD

Sep 24, 2026

147.75+25.180%(+29.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	147.7500	147.7500	147.7500	147.7500	+25.180%	2	345	0.000%
2026-09-15	118.5500	118.8500	118.0300	118.0300	-8.998%	27	347	+25.180%
2026-09-03	129.7000	129.7000	129.7000	129.7000	-13.308%	1	355	+13.917%
2026-08-31	149.6100	149.6100	149.6100	149.6100	+31.467%	2	356	-1.243%
2026-07-29	121.4000	121.4000	113.8000	113.8000	-9.826%	7	358	+29.833%
2026-07-28	121.7500	126.2700	121.7500	126.2000	-25.830%	23	359	+17.076%
2026-07-17	168.5000	170.1500	168.5000	170.1500	-5.288%	30	338	-13.165%
2026-07-15	179.6500	179.6500	179.6500	179.6500	-3.750%	1	337	-17.757%
2026-07-13	186.6500	186.6500	186.6500	186.6500	-0.342%	1	337	-20.841%
2026-07-08	189.9600	189.9600	183.9100	187.2900	-10.164%	40	338	-21.112%
2026-07-06	208.4800	208.4800	208.4800	208.4800	+1.946%	1	298	-29.130%
2026-07-02	204.6300	204.6300	204.5000	204.5000	-9.501%	5	300	-27.751%
2026-06-23	225.9700	225.9700	225.9700	225.9700	-6.237%	11	300	-34.615%
2026-06-15	241.0000	241.0000	241.0000	241.0000	+22.087%	2	301	-38.693%
2026-06-11	190.7200	197.4000	190.7200	197.4000	+1.491%	12	301	-25.152%
2026-06-10	194.5000	194.5000	194.5000	194.5000	+3.722%	1	304	-24.036%
2026-06-09	187.5200	187.5200	187.5200	187.5200	+22.155%	1	304	-21.208%
2026-05-21	153.5100	153.5100	153.5100	153.5100	+7.500%	1	304	-3.752%
2026-05-12	142.8000	142.8000	142.8000	142.8000	-3.559%	7	303	+3.466%
2026-05-06	148.0700	148.0700	148.0700	148.0700	+37.983%	1	303	-0.216%
2026-04-28	107.3100	107.3100	107.3100	107.3100	-10.201%	5	303	+37.685%
2026-04-21	119.5000	119.5000	119.5000	119.5000	-5.121%	2	304	+23.640%
2026-04-13	125.7500	125.9500	125.7500	125.9500	+8.298%	2	304	+17.308%
2026-04-09	116.3000	116.3000	116.3000	116.3000	+9.007%	7	304	+27.042%
2026-04-08	110.4100	110.4100	106.6900	106.6900	+31.765%	13	297	+38.485%
2026-03-26	80.9700	80.9700	80.9700	80.9700	-16.740%	4	298	+82.475%
2026-03-24	97.2500	97.2500	97.2500	97.2500	+10.889%	20	296	+51.928%
2026-03-17	87.7000	87.7000	87.7000	87.7000	-0.736%	1	296	+68.472%
2026-03-16	88.3500	88.3500	88.3500	88.3500	+1.018%	1	296	+67.233%
2026-03-11	87.4600	87.4600	87.4600	87.4600	-2.279%	3	296	+68.934%
2026-03-04	89.5000	89.5000	89.5000	89.5000	-14.436%	1	297	+65.084%
2026-02-23	104.5500	104.6000	104.5500	104.6000	-2.425%	10	297	+41.252%
2026-02-18	107.2000	107.2000	107.2000	107.2000	+6.244%	10	292	+37.826%
2026-02-17	100.9000	100.9000	100.9000	100.9000	+24.583%	1	302	+46.432%
2026-02-05	80.9900	80.9900	80.9900	80.9900	-20.481%	2	302	+82.430%
2026-01-30	101.8500	101.8500	101.8500	101.8500	+0.345%	5	300	+45.066%
2026-01-28	101.5000	101.5000	101.5000	101.5000	+13.535%	1	305	+45.567%
2026-01-26	89.4000	89.5500	89.4000	89.4000	+5.176%	4	306	+65.268%
2026-01-23	85.0000	85.0000	85.0000	85.0000	-4.171%	1	304	+73.824%
2026-01-22	88.7000	88.7000	88.7000	88.7000	+0.738%	2	305	+66.573%
2026-01-20	85.2700	88.9200	85.2700	88.0500	+15.098%	10	307	+67.802%
2026-01-14	76.5000	76.5000	76.5000	76.5000	-9.253%	2	301	+93.137%
2026-01-13	84.8000	84.8000	84.0500	84.3000	-0.824%	14	303	+75.267%
2026-01-09	85.0000	85.0000	85.0000	85.0000	+21.463%	2	304	+73.824%
2026-01-07	69.9800	69.9800	69.9800	69.9800	+7.662%	2	304	+111.132%
2026-01-05	65.0000	65.0000	65.0000	65.0000	+19.595%	2	304	+127.308%
2026-01-02	52.5600	54.3500	52.5600	54.3500	+15.638%	11	304	+171.849%
2025-12-31	47.0000	47.0000	47.0000	47.0000	+0.299%	1	308	+214.362%
2025-12-30	46.9700	47.0500	46.8600	46.8600	-4.949%	5	308	+215.301%
2025-12-23	49.3000	49.3000	49.3000	49.3000	+6.710%	1	307	+199.696%
2025-12-22	46.2000	46.2000	46.2000	46.2000	+1.538%	1	308	+219.805%
2025-12-19	45.5000	45.5000	45.5000	45.5000	+9.113%	1	308	+224.725%
2025-12-18	41.7000	41.7000	41.7000	41.7000	+23.960%	1	309	+254.317%
2025-12-17	34.1000	34.4000	33.6400	33.6400	-14.835%	118	310	+339.209%
2025-12-09	39.5000	39.5000	39.5000	39.5000	-0.903%	3	239	+274.051%
2025-12-08	39.8600	39.8600	39.8600	39.8600	+7.151%	3	239	+270.672%
2025-12-05	37.2000	37.2000	37.2000	37.2000	+6.743%	8	236	+297.177%
2025-12-04	34.8500	34.8500	34.8500	34.8500	-3.060%	8	244	+323.960%
2025-12-02	35.2200	36.1500	35.2200	35.9500	+5.735%	73	239	+310.987%
2025-11-28	34.8800	34.8800	34.0000	34.0000	-1.163%	11	220	+334.559%
2025-11-26	34.4000	34.4000	34.4000	34.4000	+36.238%	1	209	+329.506%
2025-11-21	25.5000	25.6500	25.2500	25.2500	-9.821%	10	209	+485.149%
2025-11-20	35.1000	35.1000	28.0000	28.0000	-7.895%	5	209	+427.679%
2025-11-19	31.1500	31.1500	30.4000	30.4000	+5.776%	10	209	+386.020%
2025-11-18	29.1500	29.1500	28.7400	28.7400	-15.346%	8	206	+414.092%
2025-11-13	33.9500	33.9500	33.9500	33.9500	-21.047%	2	198	+335.199%
2025-11-10	42.6500	43.0000	42.6500	43.0000	+15.872%	10	198	+243.605%
2025-11-07	35.5000	37.1100	35.5000	37.1100	-10.145%	15	196	+298.141%
2025-11-05	40.9500	41.3000	40.5000	41.3000	+10.133%	9	196	+257.748%
2025-11-04	36.9500	37.5000	36.9500	37.5000	-2.698%	13	197	+294.000%
2025-10-29	38.2000	38.5400	38.2000	38.5400	+13.353%	12	191	+283.368%
2025-10-28	34.2000	34.2000	34.0000	34.0000	-3.928%	6	191	+334.559%
2025-10-27	34.5500	35.3900	34.5500	35.3900	+10.078%	4	187	+317.491%
2025-10-24	30.0000	32.1500	30.0000	32.1500	+38.578%	10	187	+359.565%
2025-10-22	27.3000	27.3000	23.2000	23.2000	-11.450%	2	179	+536.853%
2025-10-21	26.2000	26.2000	26.2000	26.2000	-5.244%	2	181	+463.931%
2025-10-16	27.6500	27.6500	27.6500	27.6500	+3.364%	1	181	+434.358%
2025-10-15	26.2500	26.7500	26.2500	26.7500	+7.300%	9	182	+452.336%
2025-10-14	24.9300	24.9300	24.9300	24.9300	+6.311%	20	181	+492.659%
2025-10-13	23.5200	23.5200	22.9400	23.4500	+9.324%	9	171	+530.064%
2025-10-10	24.4000	24.7000	21.4500	21.4500	-17.973%	11	177	+588.811%
2025-10-08	26.1500	26.1500	26.1500	26.1500	-1.134%	2	175	+465.010%
2025-10-07	27.4000	27.4000	26.4000	26.4500	-15.360%	54	177	+458.601%
2025-10-06	30.9900	31.2800	30.8500	31.2500	+11.210%	56	175	+372.800%
2025-10-03	26.4600	28.3000	26.4600	28.1000	+0.898%	28	138	+425.801%
2025-10-02	27.1000	27.8500	27.0500	27.8500	+50.135%	10	135	+430.521%
2025-10-01	18.5500	18.5500	18.5500	18.5500	+8.480%	8	132	+696.496%
2025-09-24	17.1500	17.1500	17.1000	17.1000	+12.500%	4	132	+764.035%
2025-09-19	14.6500	15.2000	14.6500	15.2000	+1.333%	15	132	+872.039%
2025-09-18	15.0000	15.0000	15.0000	15.0000	+23.457%	7	123	+885.000%
2025-09-17	11.6400	12.1500	11.6400	12.1500	+8.000%	12	116	+1,116.049%
2025-09-16	11.2500	11.2500	11.2500	11.2500	+2.928%	1	105	+1,213.333%
2025-09-15	9.8000	10.9300	9.6700	10.9300	+11.531%	35	104	+1,251.784%
2025-09-12	9.8000	9.8000	9.8000	9.8000	+7.692%	7	73	+1,407.653%
2025-09-11	7.2500	9.1000	7.2500	9.1000	+64.855%	38	73	+1,523.626%
2025-09-10	5.4500	5.6000	5.4500	5.5200	+10.400%	13	37	+2,576.630%
2025-09-08	5.4800	5.4800	5.0000	5.0000	+48.810%	16	26	+2,855.000%
2025-09-03	3.3600	3.3600	3.3600	3.3600	+0.299%	1	10	+4,297.321%
2025-09-02	3.3500	3.3500	3.3500	3.3500	-16.250%	4	9	+4,310.448%
2025-08-29	3.9000	4.0000	3.8000	4.0000	-8.467%	4	7	+3,593.750%
2025-08-19	4.3000	4.3700	4.3000	4.3700	+5.301%	2	7	+3,281.007%
2025-08-18	4.1500	4.1500	4.1500	4.1500	-5.682%	4	5	+3,460.241%
2025-08-15	4.4000	4.4000	4.4000	4.4000	-17.603%	1	1	+3,257.955%
2025-08-12	5.3400	5.3400	5.3400	5.3400	0.000%	1	1	+2,666.854%