Dark

LRCX20270115C160
LRCX Jan 15 2027 160.00 Call (LRCX270115C00160000)
option OPRA

EOD

Aug 13, 2026

187.98+16.613%(+26.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	187.9800	187.9800	187.9800	187.9800	+16.613%	2	668	0.000%
2026-08-05	161.8000	161.8000	161.2000	161.2000	-1.707%	3	670	+16.613%
2026-08-04	164.0000	164.0000	164.0000	164.0000	+14.629%	50	670	+14.622%
2026-08-03	143.0700	143.0700	143.0700	143.0700	-3.266%	50	645	+31.390%
2026-07-30	153.5000	153.5000	147.5500	147.9000	+26.033%	231	595	+27.099%
2026-07-29	117.4500	117.4500	117.3000	117.3500	-6.628%	16	786	+60.187%
2026-07-28	125.6800	125.6800	125.6800	125.6800	-19.734%	5	794	+49.570%
2026-07-24	155.8200	156.5800	155.8200	156.5800	-9.809%	15	789	+20.054%
2026-07-23	173.6100	173.6100	173.6100	173.6100	-15.312%	2	785	+8.277%
2026-06-11	199.5000	205.0000	199.5000	205.0000	+26.543%	5	785	-8.302%
2026-06-05	161.0000	162.0000	161.0000	162.0000	-10.979%	20	784	+16.037%
2026-06-02	182.2400	182.2400	181.9800	181.9800	+8.950%	2	774	+3.297%
2026-05-27	167.0300	167.0300	167.0300	167.0300	+1.445%	1	774	+12.543%
2026-05-26	164.6500	164.6500	164.6500	164.6500	+46.291%	1	775	+14.169%
2026-04-27	112.5500	112.5500	112.5500	112.5500	-8.040%	1	775	+67.019%
2026-04-24	127.6800	127.6800	122.3900	122.3900	+2.153%	11	775	+53.591%
2026-04-15	119.8000	119.8100	119.8000	119.8100	-3.246%	200	783	+56.898%
2026-04-10	122.1200	124.5800	120.1000	123.8300	+8.528%	321	696	+51.805%
2026-04-09	113.7500	114.1000	113.7500	114.1000	+10.562%	11	737	+64.750%
2026-04-08	104.0500	104.0500	103.2000	103.2000	+24.758%	50	741	+82.151%
2026-04-07	82.7200	82.7200	82.7200	82.7200	+6.392%	5	757	+127.249%
2026-03-31	76.6800	77.7500	76.6800	77.7500	+14.338%	2	762	+141.775%
2026-03-30	68.0000	68.0000	68.0000	68.0000	-9.993%	1	762	+176.441%
2026-03-27	79.0000	79.0000	75.5500	75.5500	-16.758%	3	762	+148.815%
2026-03-19	89.8800	90.7600	87.0000	90.7600	+18.641%	92	763	+107.118%
2026-03-12	76.5000	76.5000	76.5000	76.5000	+14.264%	1	713	+145.725%
2026-03-09	66.9500	66.9500	66.9500	66.9500	-11.908%	3	713	+180.777%
2026-03-05	79.5700	79.5700	76.0000	76.0000	-9.792%	3	716	+147.342%
2026-03-03	84.2500	84.2500	84.2500	84.2500	-10.325%	1	715	+123.122%
2026-03-02	93.9500	93.9500	93.9500	93.9500	-3.641%	5	714	+100.085%
2026-02-26	97.5000	97.5000	97.5000	97.5000	-14.855%	10	714	+92.800%
2026-02-25	114.2300	114.5100	114.2300	114.5100	+6.809%	30	714	+64.160%
2026-02-24	106.5300	107.2100	106.3900	107.2100	+5.782%	120	714	+75.338%
2026-02-23	102.0000	102.0000	99.5000	101.3500	-3.190%	114	752	+85.476%
2026-02-20	105.0500	105.0500	104.5200	104.6900	-0.295%	105	650	+79.559%
2026-02-18	101.4400	105.0000	100.0000	105.0000	+3.225%	104	680	+79.029%
2026-02-13	101.7200	101.7200	101.7200	101.7200	+5.672%	1	695	+84.801%
2026-02-12	96.2600	96.2600	96.2600	96.2600	+3.840%	1	695	+95.284%
2026-02-09	91.9500	92.7000	90.3500	92.7000	+4.498%	503	696	+102.783%
2026-02-06	88.7100	88.7100	88.7100	88.7100	+16.724%	3	344	+111.904%
2026-02-04	89.6200	89.6200	76.0000	76.0000	-24.752%	11	346	+147.342%
2026-01-30	101.0000	101.0000	101.0000	101.0000	-3.764%	5	346	+86.119%
2026-01-29	104.1900	104.9500	104.1900	104.9500	+5.850%	2	341	+79.114%
2026-01-28	98.7500	99.1500	98.7500	99.1500	+18.530%	4	341	+89.592%
2026-01-22	83.6500	83.6500	83.6500	83.6500	-1.286%	1	341	+124.722%
2026-01-20	83.6300	84.7400	83.6300	84.7400	-1.751%	2	340	+121.831%
2026-01-16	85.5000	86.2500	85.5000	86.2500	+2.679%	4	344	+117.948%
2026-01-15	84.0000	84.0000	84.0000	84.0000	+17.253%	1	344	+123.786%
2026-01-14	71.6400	71.6400	71.6400	71.6400	-14.388%	1	345	+162.395%
2026-01-12	80.0800	83.6800	80.0800	83.6800	+2.991%	9	345	+124.641%
2026-01-09	75.1200	81.2500	75.1200	81.2500	+24.046%	12	344	+131.360%
2026-01-07	67.5000	67.5000	65.5000	65.5000	-9.680%	21	335	+186.992%
2026-01-06	64.6500	72.8100	64.6500	72.5200	+17.251%	3	354	+159.211%
2026-01-05	62.6200	62.6200	61.8500	61.8500	+15.998%	2	354	+203.929%
2026-01-02	49.9900	53.3200	49.9900	53.3200	+17.574%	4	353	+252.551%
2025-12-30	45.1500	45.3500	45.1500	45.3500	-3.408%	2	356	+314.509%
2025-12-29	46.9500	46.9500	46.9500	46.9500	+2.511%	1	356	+300.383%
2025-12-24	45.8000	45.8000	45.8000	45.8000	-0.087%	1	357	+310.437%
2025-12-23	45.7000	45.8400	45.5000	45.8400	+1.237%	26	357	+310.079%
2025-12-22	44.3100	45.5000	44.3100	45.2800	+1.753%	23	339	+315.150%
2025-12-19	42.0000	44.5000	42.0000	44.5000	+37.984%	5	335	+322.427%
2025-12-17	33.5700	33.5700	32.1000	32.2500	-17.308%	3	333	+482.884%
2025-12-15	39.0000	39.0000	39.0000	39.0000	+9.859%	5	333	+382.000%
2025-12-12	35.9000	35.9000	35.5000	35.5000	-1.798%	3	334	+429.521%
2025-12-11	36.1500	36.1500	36.1500	36.1500	-11.440%	1	333	+420.000%
2025-12-10	40.8200	40.8200	40.8200	40.8200	+4.936%	8	333	+360.510%
2025-12-09	36.5000	38.9000	36.5000	38.9000	+5.135%	7	336	+383.239%
2025-12-08	37.1400	37.1400	37.0000	37.0000	+5.866%	5	340	+408.054%
2025-12-05	35.0000	35.0500	34.6200	34.9500	-0.285%	11	343	+437.854%
2025-12-03	34.5000	35.1500	34.5000	35.0500	+4.627%	17	342	+436.320%
2025-12-02	33.5000	33.5000	33.5000	33.5000	+7.372%	13	344	+461.134%
2025-12-01	31.9100	31.9100	31.2000	31.2000	-2.347%	11	345	+502.500%
2025-11-28	32.7000	32.7000	31.6300	31.9500	-2.888%	6	335	+488.357%
2025-11-26	32.9000	32.9000	32.9000	32.9000	+21.492%	3	329	+471.368%
2025-11-21	24.0500	27.0800	23.8500	27.0800	+8.320%	47	329	+594.165%
2025-11-20	29.4300	29.4300	25.0000	25.0000	-15.398%	23	354	+651.920%
2025-11-19	29.2500	29.6500	28.6000	29.5500	+11.636%	42	349	+536.142%
2025-11-18	27.3300	27.5000	26.4700	26.4700	-13.638%	14	332	+610.162%
2025-11-17	30.6500	30.6500	30.6500	30.6500	+5.218%	18	335	+513.312%
2025-11-14	31.0000	31.0000	29.1300	29.1300	-10.424%	3	317	+545.314%
2025-11-13	36.4500	36.4500	31.6000	32.5200	-14.195%	10	315	+478.044%
2025-11-12	37.5000	37.9000	37.0000	37.9000	+5.278%	3	307	+395.989%
2025-11-11	37.0000	37.0000	35.9000	36.0000	-11.111%	19	306	+422.167%
2025-11-10	40.5000	40.5500	40.5000	40.5000	+20.285%	79	307	+364.148%
2025-11-07	33.2700	33.6700	32.7600	33.6700	-11.067%	35	250	+458.301%
2025-11-06	37.8600	37.8600	37.8600	37.8600	-7.659%	2	265	+396.513%
2025-11-05	39.0000	41.0000	37.6800	41.0000	+17.647%	26	265	+358.488%
2025-11-04	33.5000	34.8500	33.5000	34.8500	-4.521%	11	266	+439.397%
2025-11-03	36.5000	36.5000	36.5000	36.5000	-1.829%	1	262	+415.014%
2025-10-30	37.1800	37.1800	37.1800	37.1800	+4.000%	2	262	+405.594%
2025-10-29	34.5400	36.0000	34.5400	35.7500	+14.583%	7	262	+425.818%
2025-10-28	31.2000	31.2000	31.2000	31.2000	-3.166%	1	267	+502.500%
2025-10-27	32.2500	32.5000	32.2200	32.2200	+22.370%	28	242	+483.426%
2025-10-23	23.5000	26.3300	23.5000	26.3300	+19.465%	11	242	+613.938%
2025-10-22	23.5300	23.5300	22.0400	22.0400	-8.358%	27	244	+752.904%
2025-10-16	22.8500	24.0500	22.8500	24.0500	-3.800%	3	217	+681.622%
2025-10-15	24.5800	25.0000	24.5800	25.0000	+13.636%	8	215	+651.920%
2025-10-13	22.0000	22.0000	22.0000	22.0000	-20.000%	1	208	+754.455%
2025-10-07	27.5000	27.5000	27.5000	27.5000	-6.239%	100	208	+583.564%
2025-10-06	29.3100	29.7000	28.9900	29.3300	+14.795%	79	108	+540.914%
2025-10-03	26.4000	26.4500	25.5500	25.5500	+0.591%	24	29	+635.734%
2025-10-02	24.6000	25.4100	24.6000	25.4000	+24.816%	13	23	+640.079%
2025-10-01	20.3500	20.3500	20.3500	20.3500	+19.636%	6	17	+823.735%
2025-09-30	17.0100	17.0100	17.0100	17.0100	+15.322%	1	14	+1,005.115%
2025-09-25	14.7500	14.7500	14.7500	14.7500	-6.349%	2	14	+1,174.441%
2025-09-24	15.7500	15.7500	15.7500	15.7500	-0.568%	1	12	+1,093.524%
2025-09-22	15.2500	15.8400	14.8500	15.8400	0.000%	13	13	+1,086.742%