Dark

LRCX20270115C170
LRCX Jan 15 2027 170.00 Call (LRCX270115C00170000)
option OPRA

EOD

Sep 29, 2026

156.78+18.164%(+24.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	156.7800	156.7800	156.7800	156.7800	+18.164%	1	950	0.000%
2026-09-21	133.0100	133.0100	132.6800	132.6800	+26.002%	15	951	+18.164%
2026-09-15	105.8200	105.8200	105.1800	105.3000	-14.216%	55	958	+48.889%
2026-09-02	122.7500	122.7500	122.7500	122.7500	-14.107%	3	983	+27.723%
2026-08-19	142.9100	142.9100	142.9100	142.9100	-19.713%	2	983	+9.705%
2026-08-17	178.0000	178.0000	178.0000	178.0000	+22.590%	1	983	-11.921%
2026-07-31	145.2000	145.2000	145.2000	145.2000	-0.887%	1	984	+7.975%
2026-07-30	146.5000	146.5000	146.5000	146.5000	+39.524%	1	984	+7.017%
2026-07-29	110.8500	110.8500	105.0000	105.0000	-29.789%	8	985	+49.314%
2026-07-24	149.6200	149.6200	149.5500	149.5500	-11.362%	7	988	+4.835%
2026-07-07	169.7000	169.7000	168.7200	168.7200	-17.569%	2	989	-7.077%
2026-07-06	204.6800	204.6800	204.6800	204.6800	+7.275%	20	991	-23.402%
2026-07-02	207.3200	207.3200	190.2900	190.8000	-7.379%	80	901	-17.830%
2026-06-23	206.0000	206.0000	206.0000	206.0000	-14.167%	3	901	-23.893%
2026-06-18	240.0000	240.0000	240.0000	240.0000	+4.703%	2	907	-34.675%
2026-06-17	229.2200	229.2200	229.2200	229.2200	+7.398%	5	907	-31.603%
2026-06-16	213.4300	213.4300	213.4300	213.4300	+30.939%	1	907	-26.543%
2026-06-09	163.0000	163.0000	163.0000	163.0000	+2.162%	1	908	-3.816%
2026-06-05	159.6500	159.6500	159.5500	159.5500	-10.365%	2	909	-1.736%
2026-06-04	178.0000	178.0000	178.0000	178.0000	+3.248%	1	910	-11.921%
2026-06-02	172.4000	172.4000	172.4000	172.4000	+8.578%	1	909	-9.060%
2026-05-27	158.7800	158.7800	158.7800	158.7800	+23.411%	1	909	-1.260%
2026-05-12	128.6600	128.6600	128.6600	128.6600	-8.784%	2	909	+21.856%
2026-05-11	141.1500	141.1500	141.0500	141.0500	+2.344%	8	909	+11.152%
2026-05-06	137.8200	137.8200	137.8200	137.8200	+32.049%	1	912	+13.757%
2026-05-01	103.6000	104.3700	103.6000	104.3700	-1.212%	11	909	+50.216%
2026-04-27	105.8000	105.8000	105.6500	105.6500	-11.590%	10	909	+48.396%
2026-04-24	119.5000	119.5000	119.5000	119.5000	+3.088%	4	908	+31.197%
2026-04-17	115.9200	115.9200	115.9200	115.9200	+9.617%	5	908	+35.248%
2026-04-09	105.7500	105.7500	105.7500	105.7500	+41.151%	1	908	+48.255%
2026-04-06	74.9200	74.9200	74.9200	74.9200	+6.074%	15	908	+109.263%
2026-03-31	70.6300	70.6300	70.6300	70.6300	+14.622%	1	908	+121.974%
2026-03-30	61.6200	61.6200	61.6200	61.6200	-11.593%	3	908	+154.430%
2026-03-27	69.9500	69.9500	69.7000	69.7000	-4.455%	2	907	+124.935%
2026-03-26	72.9500	72.9500	72.9500	72.9500	-14.176%	2	906	+114.914%
2026-03-18	85.0000	85.0000	85.0000	85.0000	+20.619%	1	908	+84.447%
2026-03-05	70.4700	70.4700	70.4700	70.4700	-11.157%	1	908	+122.478%
2026-03-04	79.4700	79.5100	79.3200	79.3200	+5.087%	27	908	+97.655%
2026-03-03	75.6400	75.6400	75.4800	75.4800	-16.403%	15	894	+107.711%
2026-02-27	90.2900	90.2900	90.2900	90.2900	-9.980%	9	887	+73.640%
2026-02-24	100.3000	100.3000	100.3000	100.3000	+1.313%	1	887	+56.311%
2026-02-18	93.0500	99.0000	93.0500	99.0000	+6.212%	422	887	+58.364%
2026-02-13	92.4800	93.2100	92.4800	93.2100	+1.095%	2	1,195	+68.201%
2026-02-12	92.2000	92.2000	92.2000	92.2000	+7.047%	2	1,195	+70.043%
2026-02-09	86.1300	86.1300	86.1300	86.1300	-1.768%	100	1,193	+82.027%
2026-02-06	87.9000	88.4000	87.1500	87.6800	+18.486%	321	1,093	+78.809%
2026-02-05	74.0000	74.0000	74.0000	74.0000	-11.905%	1	775	+111.865%
2026-02-03	88.8500	88.8500	84.0000	84.0000	-10.781%	7	774	+86.643%
2026-02-02	94.1500	94.1500	94.1500	94.1500	+2.840%	3	781	+66.522%
2026-01-28	92.8500	92.8500	91.5500	91.5500	+4.271%	5	778	+71.251%
2026-01-27	87.8000	87.8000	87.8000	87.8000	+9.956%	1	777	+78.565%
2026-01-26	79.9500	79.9500	79.8500	79.8500	+1.076%	10	778	+96.343%
2026-01-22	84.2000	84.2000	79.0000	79.0000	-3.659%	5	783	+98.456%
2026-01-21	82.0000	82.0000	82.0000	82.0000	+2.628%	1	780	+91.195%
2026-01-20	79.8500	79.9000	79.8500	79.9000	+0.566%	2	779	+96.220%
2026-01-16	79.6000	79.6000	79.4500	79.4500	+3.965%	2	781	+97.332%
2026-01-15	76.4200	76.4200	76.4200	76.4200	+14.900%	8	781	+105.156%
2026-01-14	66.7300	66.7300	66.5100	66.5100	-11.896%	3	774	+135.724%
2026-01-09	70.0000	75.4900	70.0000	75.4900	+22.449%	7	774	+107.683%
2026-01-08	58.2500	61.6500	58.2500	61.6500	+0.244%	16	768	+154.307%
2026-01-07	62.0000	62.0000	61.5000	61.5000	-6.435%	3	766	+154.927%
2026-01-06	60.0000	67.5300	60.0000	65.7300	+17.901%	5	764	+138.521%
2026-01-05	56.8000	56.8000	55.7500	55.7500	+17.196%	16	774	+181.220%
2026-01-02	44.9700	47.5700	44.6000	47.5700	+26.853%	6	774	+229.577%
2025-12-31	39.0000	39.0000	37.5000	37.5000	-7.407%	3	770	+318.080%
2025-12-30	40.5000	40.5000	40.5000	40.5000	-0.246%	5	770	+287.111%
2025-12-29	41.1000	41.1000	40.6000	40.6000	-4.740%	20	765	+286.158%
2025-12-26	42.6200	42.6200	42.6200	42.6200	+5.495%	1	771	+267.855%
2025-12-22	39.5000	40.4000	39.1000	40.4000	+41.854%	36	770	+288.069%
2025-12-17	29.6800	29.6800	28.4800	28.4800	-14.217%	5	757	+450.492%
2025-12-15	33.2000	33.2000	33.2000	33.2000	+0.606%	1	756	+372.229%
2025-12-11	33.0000	33.0000	33.0000	33.0000	-2.913%	1	755	+375.091%
2025-12-10	33.9900	33.9900	33.9900	33.9900	+11.993%	1	755	+361.253%
2025-12-05	30.3500	30.3500	30.3500	30.3500	+3.938%	2	755	+416.573%
2025-12-04	29.1000	29.2000	29.1000	29.2000	0.000%	22	753	+436.918%
2025-12-02	29.2000	29.2000	29.2000	29.2000	+38.849%	1	744	+436.918%
2025-11-21	21.0500	21.0500	20.8500	21.0300	-8.764%	63	744	+645.506%
2025-11-20	23.0500	23.0500	23.0500	23.0500	-7.615%	1	744	+580.174%
2025-11-19	24.8000	24.9500	24.8000	24.9500	+3.099%	2	743	+528.377%
2025-11-18	23.5800	24.2000	23.5800	24.2000	-15.088%	3	743	+547.851%
2025-11-13	28.2000	28.5000	28.2000	28.5000	-13.636%	3	745	+450.105%
2025-11-12	33.1000	33.1000	33.0000	33.0000	+2.484%	2	746	+375.091%
2025-11-11	32.2000	32.2000	32.2000	32.2000	+4.376%	3	743	+386.894%
2025-11-04	29.6000	30.8500	29.6000	30.8500	-3.292%	3	743	+408.201%
2025-10-29	31.4000	31.9000	31.4000	31.9000	+14.748%	8	742	+391.473%
2025-10-28	27.8000	27.8000	27.8000	27.8000	-4.892%	3	738	+463.957%
2025-10-27	28.4500	29.2300	28.4500	29.2300	+14.627%	3	733	+436.367%
2025-10-24	25.5000	25.5000	25.5000	25.5000	+17.295%	2	733	+514.824%
2025-10-15	21.3600	21.7400	21.3600	21.7400	+30.336%	3	731	+621.159%
2025-10-10	16.6800	16.6800	16.6800	16.6800	-27.478%	3	731	+839.928%
2025-10-07	24.6900	24.6900	23.0000	23.0000	-10.680%	3	734	+581.652%
2025-10-06	25.7500	25.7500	25.7500	25.7500	+12.691%	1	735	+508.854%
2025-10-03	22.5100	22.8500	22.5100	22.8500	+5.300%	8	735	+586.127%
2025-10-02	21.8500	21.8500	20.8500	21.7000	+13.021%	708	729	+622.488%
2025-10-01	15.7700	19.2000	15.7700	19.2000	+37.241%	8	26	+716.563%
2025-09-30	13.9900	13.9900	13.9900	13.9900	+3.706%	1	18	+1,020.658%
2025-09-29	13.4000	13.5000	13.4000	13.4900	-1.533%	5	17	+1,062.194%
2025-09-23	13.7000	13.7000	13.7000	13.7000	0.000%	15	15	+1,044.380%