Dark

LRCX20270115C165
LRCX Jan 15 2027 165.00 Call (LRCX270115C00165000)
option OPRA

EOD

Aug 13, 2026

167.00+46.043%(+52.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	167.0000	167.0000	167.0000	167.0000	+46.043%	1	210	0.000%
2026-07-29	114.4000	114.4000	114.3500	114.3500	-15.777%	2	210	+46.043%
2026-07-27	135.7700	135.7700	135.7700	135.7700	-11.820%	4	210	+23.002%
2026-07-24	153.9700	153.9700	153.9700	153.9700	-36.575%	1	208	+8.463%
2026-06-18	242.7600	242.7600	242.7600	242.7600	+12.399%	1	209	-31.208%
2026-06-12	215.9800	215.9800	215.9800	215.9800	+26.009%	4	209	-22.678%
2026-06-10	171.4000	171.4000	171.4000	171.4000	-5.304%	2	209	-2.567%
2026-06-03	179.5000	181.0000	179.5000	181.0000	+7.738%	6	211	-7.735%
2026-05-26	168.0000	168.0000	168.0000	168.0000	+30.334%	2	212	-0.595%
2026-05-12	128.9000	128.9000	128.9000	128.9000	-8.093%	4	214	+29.558%
2026-05-08	140.2500	140.2500	140.2500	140.2500	+4.082%	2	218	+19.073%
2026-05-07	134.7500	134.7500	134.7500	134.7500	+9.304%	6	220	+23.933%
2026-04-24	123.8300	123.8300	123.2800	123.2800	+63.047%	3	226	+35.464%
2026-03-26	75.6100	75.6100	75.6100	75.6100	-20.411%	1	229	+120.870%
2026-03-23	95.0000	95.0000	95.0000	95.0000	+10.145%	10	229	+75.789%
2026-03-20	86.2500	86.2500	86.0500	86.2500	+18.151%	54	239	+93.623%
2026-03-06	73.0000	73.0000	73.0000	73.0000	-11.343%	4	234	+128.767%
2026-03-04	82.3400	82.3400	82.3400	82.3400	-13.960%	4	234	+102.818%
2026-02-13	95.7000	95.7000	95.7000	95.7000	+2.760%	1	234	+74.504%
2026-02-12	93.1300	93.1300	93.1300	93.1300	+4.406%	1	234	+79.319%
2026-02-09	89.2000	89.2000	89.2000	89.2000	+17.911%	2	235	+87.220%
2026-02-05	75.6700	75.6700	75.6500	75.6500	+6.549%	6	235	+120.753%
2026-02-04	87.0000	87.0000	70.6300	71.0000	-27.551%	67	229	+135.211%
2026-01-30	98.0000	98.0000	98.0000	98.0000	-1.725%	1	239	+70.408%
2026-01-29	99.7200	99.7200	99.7200	99.7200	+20.290%	2	239	+67.469%
2026-01-26	82.8500	82.9000	82.8500	82.9000	+1.036%	2	241	+101.448%
2026-01-22	82.0500	82.0500	82.0500	82.0500	-4.259%	2	241	+103.534%
2026-01-21	85.4500	85.7000	85.4500	85.7000	+3.191%	2	239	+94.866%
2026-01-20	83.0100	83.0500	83.0100	83.0500	-0.012%	3	239	+101.084%
2026-01-16	83.0600	83.0600	83.0600	83.0600	+6.569%	6	242	+101.059%
2026-01-15	77.9400	77.9400	77.9400	77.9400	+10.789%	2	242	+114.267%
2026-01-14	70.1200	70.7500	69.0000	70.3500	-12.793%	8	242	+137.385%
2026-01-12	79.2600	80.6700	79.2600	80.6700	+3.014%	2	239	+107.016%
2026-01-09	77.3500	78.3100	77.3500	78.3100	+19.832%	5	239	+113.255%
2026-01-08	65.3500	65.3500	65.3500	65.3500	+10.351%	1	240	+155.547%
2026-01-05	59.2200	59.2200	59.2200	59.2200	+41.269%	4	236	+181.999%
2025-12-30	41.9200	41.9200	41.9200	41.9200	-3.919%	1	236	+298.378%
2025-12-29	43.6300	43.6300	43.6300	43.6300	+2.852%	5	236	+282.764%
2025-12-22	41.5000	42.8300	41.5000	42.4200	+6.050%	64	236	+293.682%
2025-12-19	40.0000	40.0000	40.0000	40.0000	+11.576%	3	255	+317.500%
2025-12-18	35.8500	35.8500	35.8500	35.8500	+16.966%	1	252	+365.830%
2025-12-17	32.5000	32.5000	30.6500	30.6500	-10.380%	14	252	+444.861%
2025-12-16	34.2000	34.2000	34.2000	34.2000	-5.394%	1	264	+388.304%
2025-12-15	36.2000	36.2000	36.1500	36.1500	+8.656%	3	264	+361.964%
2025-12-12	33.2700	33.2700	33.2700	33.2700	-14.692%	1	264	+401.954%
2025-12-11	35.0000	39.0000	35.0000	39.0000	+1.536%	4	263	+328.205%
2025-12-10	36.2100	38.6800	34.8800	38.4100	+6.754%	54	266	+334.783%
2025-12-09	34.9700	36.1500	34.3500	35.9800	+5.205%	41	259	+364.147%
2025-12-08	33.7500	35.7000	33.7500	34.2000	+11.619%	22	277	+388.304%
2025-12-04	30.6400	30.6400	30.6400	30.6400	-7.711%	1	277	+445.039%
2025-12-03	33.0500	33.2000	33.0500	33.2000	+5.063%	55	277	+403.012%
2025-12-02	31.7000	31.7000	31.6000	31.6000	+3.607%	25	286	+428.481%
2025-11-28	32.0000	32.0000	28.9800	30.5000	-0.684%	3	311	+447.541%
2025-11-26	30.7200	30.7200	30.7100	30.7100	+12.904%	71	240	+443.797%
2025-11-25	25.9500	28.3500	25.0000	27.2000	-8.725%	11	240	+513.971%
2025-11-24	26.3200	29.8000	26.3200	29.8000	+20.599%	3	237	+460.403%
2025-11-21	23.3000	24.7100	22.4000	24.7100	+7.435%	65	237	+575.840%
2025-11-20	23.6000	23.6000	23.0000	23.0000	-15.285%	4	213	+626.087%
2025-11-19	27.9300	27.9300	26.8000	27.1500	+3.429%	10	213	+515.101%
2025-11-18	27.0000	27.0000	25.5000	26.2500	-8.024%	5	208	+536.190%
2025-11-17	28.5400	28.5400	28.5400	28.5400	-19.127%	1	208	+485.144%
2025-11-12	34.7500	35.2900	34.7500	35.2900	+4.656%	311	288	+373.222%
2025-11-11	33.7000	33.7200	33.7000	33.7200	-13.538%	2	273	+395.255%
2025-11-10	38.4600	39.0000	38.4600	39.0000	+20.074%	4	272	+328.205%
2025-11-07	32.4800	32.4800	32.4800	32.4800	-11.907%	10	268	+414.163%
2025-11-06	36.8700	36.8700	36.8700	36.8700	-4.729%	1	268	+352.943%
2025-11-05	35.5000	38.7000	35.5000	38.7000	+21.317%	4	269	+331.525%
2025-11-04	31.9000	31.9000	31.9000	31.9000	-5.481%	1	270	+423.511%
2025-11-03	33.7500	33.7500	33.7500	33.7500	-3.571%	1	268	+394.815%
2025-10-31	35.0000	35.0000	35.0000	35.0000	-0.962%	1	268	+377.143%
2025-10-30	35.3400	35.3400	35.3400	35.3400	+5.493%	1	267	+372.552%
2025-10-29	32.5000	35.5000	32.5000	33.5000	+10.707%	4	266	+398.507%
2025-10-27	30.2000	30.3300	30.2000	30.2600	+19.842%	7	264	+451.884%
2025-10-23	25.2500	25.2500	25.2500	25.2500	+23.171%	1	264	+561.386%
2025-10-22	22.2300	22.2300	20.1500	20.5000	-8.889%	175	265	+714.634%
2025-10-17	22.5000	22.5000	22.5000	22.5000	+10.837%	1	121	+642.222%
2025-10-13	20.3000	20.3000	20.3000	20.3000	-3.333%	1	122	+722.660%
2025-10-10	21.0000	21.0000	21.0000	21.0000	-14.110%	1	123	+695.238%
2025-10-03	23.4500	24.6500	23.4500	24.4500	+3.602%	29	122	+583.027%
2025-10-02	22.5500	23.6000	22.5500	23.6000	+53.746%	13	93	+607.627%
2025-09-30	15.2500	15.3500	15.2500	15.3500	+7.343%	6	80	+987.948%
2025-09-24	14.3500	14.3500	14.3000	14.3000	-4.667%	4	79	+1,067.832%
2025-09-23	15.0000	15.0000	15.0000	15.0000	+11.111%	66	83	+1,013.333%
2025-09-22	13.5500	13.5500	13.5000	13.5000	+7.570%	3	17	+1,137.037%
2025-09-18	12.5500	12.5500	12.5500	12.5500	0.000%	14	0	+1,230.677%