Dark

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

EOD

Sep 28, 2026

147.10-3.636%(-5.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	147.1000	147.1000	147.1000	147.1000	-3.636%	3	200	0.000%
2026-09-25	152.7500	152.7500	152.6500	152.6500	+42.397%	3	203	-3.636%
2026-09-17	107.2000	107.2000	107.2000	107.2000	-2.696%	1	206	+37.220%
2026-09-16	110.1700	110.1700	110.1700	110.1700	-18.241%	5	206	+33.521%
2026-09-11	134.7500	134.7500	134.7500	134.7500	-19.311%	1	211	+9.165%
2026-08-13	167.0000	167.0000	167.0000	167.0000	+46.043%	1	210	-11.916%
2026-07-29	114.4000	114.4000	114.3500	114.3500	-15.777%	2	210	+28.640%
2026-07-27	135.7700	135.7700	135.7700	135.7700	-11.820%	4	210	+8.345%
2026-07-24	153.9700	153.9700	153.9700	153.9700	-36.575%	1	208	-4.462%
2026-06-18	242.7600	242.7600	242.7600	242.7600	+12.399%	1	209	-39.405%
2026-06-12	215.9800	215.9800	215.9800	215.9800	+26.009%	4	209	-31.892%
2026-06-10	171.4000	171.4000	171.4000	171.4000	-5.304%	2	209	-14.177%
2026-06-03	179.5000	181.0000	179.5000	181.0000	+7.738%	6	211	-18.729%
2026-05-26	168.0000	168.0000	168.0000	168.0000	+30.334%	2	212	-12.440%
2026-05-12	128.9000	128.9000	128.9000	128.9000	-8.093%	4	214	+14.119%
2026-05-08	140.2500	140.2500	140.2500	140.2500	+4.082%	2	218	+4.884%
2026-05-07	134.7500	134.7500	134.7500	134.7500	+9.304%	6	220	+9.165%
2026-04-24	123.8300	123.8300	123.2800	123.2800	+63.047%	3	226	+19.322%
2026-03-26	75.6100	75.6100	75.6100	75.6100	-20.411%	1	229	+94.551%
2026-03-23	95.0000	95.0000	95.0000	95.0000	+10.145%	10	229	+54.842%
2026-03-20	86.2500	86.2500	86.0500	86.2500	+18.151%	54	239	+70.551%
2026-03-06	73.0000	73.0000	73.0000	73.0000	-11.343%	4	234	+101.507%
2026-03-04	82.3400	82.3400	82.3400	82.3400	-13.960%	4	234	+78.650%
2026-02-13	95.7000	95.7000	95.7000	95.7000	+2.760%	1	234	+53.710%
2026-02-12	93.1300	93.1300	93.1300	93.1300	+4.406%	1	234	+57.951%
2026-02-09	89.2000	89.2000	89.2000	89.2000	+17.911%	2	235	+64.910%
2026-02-05	75.6700	75.6700	75.6500	75.6500	+6.549%	6	235	+94.448%
2026-02-04	87.0000	87.0000	70.6300	71.0000	-27.551%	67	229	+107.183%
2026-01-30	98.0000	98.0000	98.0000	98.0000	-1.725%	1	239	+50.102%
2026-01-29	99.7200	99.7200	99.7200	99.7200	+20.290%	2	239	+47.513%
2026-01-26	82.8500	82.9000	82.8500	82.9000	+1.036%	2	241	+77.443%
2026-01-22	82.0500	82.0500	82.0500	82.0500	-4.259%	2	241	+79.281%
2026-01-21	85.4500	85.7000	85.4500	85.7000	+3.191%	2	239	+71.645%
2026-01-20	83.0100	83.0500	83.0100	83.0500	-0.012%	3	239	+77.122%
2026-01-16	83.0600	83.0600	83.0600	83.0600	+6.569%	6	242	+77.101%
2026-01-15	77.9400	77.9400	77.9400	77.9400	+10.789%	2	242	+88.735%
2026-01-14	70.1200	70.7500	69.0000	70.3500	-12.793%	8	242	+109.097%
2026-01-12	79.2600	80.6700	79.2600	80.6700	+3.014%	2	239	+82.348%
2026-01-09	77.3500	78.3100	77.3500	78.3100	+19.832%	5	239	+87.843%
2026-01-08	65.3500	65.3500	65.3500	65.3500	+10.351%	1	240	+125.096%
2026-01-05	59.2200	59.2200	59.2200	59.2200	+41.269%	4	236	+148.396%
2025-12-30	41.9200	41.9200	41.9200	41.9200	-3.919%	1	236	+250.906%
2025-12-29	43.6300	43.6300	43.6300	43.6300	+2.852%	5	236	+237.153%
2025-12-22	41.5000	42.8300	41.5000	42.4200	+6.050%	64	236	+246.770%
2025-12-19	40.0000	40.0000	40.0000	40.0000	+11.576%	3	255	+267.750%
2025-12-18	35.8500	35.8500	35.8500	35.8500	+16.966%	1	252	+310.321%
2025-12-17	32.5000	32.5000	30.6500	30.6500	-10.380%	14	252	+379.935%
2025-12-16	34.2000	34.2000	34.2000	34.2000	-5.394%	1	264	+330.117%
2025-12-15	36.2000	36.2000	36.1500	36.1500	+8.656%	3	264	+306.916%
2025-12-12	33.2700	33.2700	33.2700	33.2700	-14.692%	1	264	+342.140%
2025-12-11	35.0000	39.0000	35.0000	39.0000	+1.536%	4	263	+277.179%
2025-12-10	36.2100	38.6800	34.8800	38.4100	+6.754%	54	266	+282.973%
2025-12-09	34.9700	36.1500	34.3500	35.9800	+5.205%	41	259	+308.838%
2025-12-08	33.7500	35.7000	33.7500	34.2000	+11.619%	22	277	+330.117%
2025-12-04	30.6400	30.6400	30.6400	30.6400	-7.711%	1	277	+380.091%
2025-12-03	33.0500	33.2000	33.0500	33.2000	+5.063%	55	277	+343.072%
2025-12-02	31.7000	31.7000	31.6000	31.6000	+3.607%	25	286	+365.506%
2025-11-28	32.0000	32.0000	28.9800	30.5000	-0.684%	3	311	+382.295%
2025-11-26	30.7200	30.7200	30.7100	30.7100	+12.904%	71	240	+378.997%
2025-11-25	25.9500	28.3500	25.0000	27.2000	-8.725%	11	240	+440.809%
2025-11-24	26.3200	29.8000	26.3200	29.8000	+20.599%	3	237	+393.624%
2025-11-21	23.3000	24.7100	22.4000	24.7100	+7.435%	65	237	+495.306%
2025-11-20	23.6000	23.6000	23.0000	23.0000	-15.285%	4	213	+539.565%
2025-11-19	27.9300	27.9300	26.8000	27.1500	+3.429%	10	213	+441.805%
2025-11-18	27.0000	27.0000	25.5000	26.2500	-8.024%	5	208	+460.381%
2025-11-17	28.5400	28.5400	28.5400	28.5400	-19.127%	1	208	+415.417%
2025-11-12	34.7500	35.2900	34.7500	35.2900	+4.656%	311	288	+316.832%
2025-11-11	33.7000	33.7200	33.7000	33.7200	-13.538%	2	273	+336.240%
2025-11-10	38.4600	39.0000	38.4600	39.0000	+20.074%	4	272	+277.179%
2025-11-07	32.4800	32.4800	32.4800	32.4800	-11.907%	10	268	+352.894%
2025-11-06	36.8700	36.8700	36.8700	36.8700	-4.729%	1	268	+298.969%
2025-11-05	35.5000	38.7000	35.5000	38.7000	+21.317%	4	269	+280.103%
2025-11-04	31.9000	31.9000	31.9000	31.9000	-5.481%	1	270	+361.129%
2025-11-03	33.7500	33.7500	33.7500	33.7500	-3.571%	1	268	+335.852%
2025-10-31	35.0000	35.0000	35.0000	35.0000	-0.962%	1	268	+320.286%
2025-10-30	35.3400	35.3400	35.3400	35.3400	+5.493%	1	267	+316.242%
2025-10-29	32.5000	35.5000	32.5000	33.5000	+10.707%	4	266	+339.104%
2025-10-27	30.2000	30.3300	30.2000	30.2600	+19.842%	7	264	+386.120%
2025-10-23	25.2500	25.2500	25.2500	25.2500	+23.171%	1	264	+482.574%
2025-10-22	22.2300	22.2300	20.1500	20.5000	-8.889%	175	265	+617.561%
2025-10-17	22.5000	22.5000	22.5000	22.5000	+10.837%	1	121	+553.778%
2025-10-13	20.3000	20.3000	20.3000	20.3000	-3.333%	1	122	+624.631%
2025-10-10	21.0000	21.0000	21.0000	21.0000	-14.110%	1	123	+600.476%
2025-10-03	23.4500	24.6500	23.4500	24.4500	+3.602%	29	122	+501.636%
2025-10-02	22.5500	23.6000	22.5500	23.6000	+53.746%	13	93	+523.305%
2025-09-30	15.2500	15.3500	15.2500	15.3500	+7.343%	6	80	+858.306%
2025-09-24	14.3500	14.3500	14.3000	14.3000	-4.667%	4	79	+928.671%
2025-09-23	15.0000	15.0000	15.0000	15.0000	+11.111%	66	83	+880.667%
2025-09-22	13.5500	13.5500	13.5000	13.5000	+7.570%	3	17	+989.630%
2025-09-18	12.5500	12.5500	12.5500	12.5500	0.000%	14	0	+1,072.112%