Dark

LRCX20270115C180
LRCX Jan 15 2027 180.00 Call (LRCX270115C00180000)
option OPRA

Inactive

Sep 17, 2026

95.18-32.304%(-45.42)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	95.3900	95.3900	95.1800	95.1800	-32.304%	16	464	0.000%
2026-08-25	141.3000	141.3000	140.6000	140.6000	+2.441%	2	477	-32.304%
2026-08-10	138.6100	138.6100	137.2500	137.2500	+13.103%	5	477	-30.652%
2026-08-03	121.3500	121.3500	121.3500	121.3500	-23.196%	1	480	-21.566%
2026-07-22	158.0000	158.0000	158.0000	158.0000	+8.966%	1	479	-39.759%
2026-07-20	145.0000	145.0000	145.0000	145.0000	-14.303%	1	480	-34.359%
2026-07-15	169.2000	169.2000	169.2000	169.2000	-7.186%	5	481	-43.747%
2026-07-10	182.3000	182.3000	182.3000	182.3000	-31.091%	15	482	-47.789%
2026-06-30	264.5500	264.5500	264.5500	264.5500	+29.936%	10	497	-64.022%
2026-06-23	203.6000	203.6000	203.6000	203.6000	+10.054%	1	507	-53.251%
2026-06-11	185.0000	185.0000	185.0000	185.0000	+16.330%	1	507	-48.551%
2026-06-04	159.0300	159.0300	159.0300	159.0300	+4.200%	1	508	-40.150%
2026-05-27	152.6200	152.6200	152.6200	152.6200	+13.472%	1	509	-37.636%
2026-05-21	135.0000	135.0000	134.5000	134.5000	+19.683%	2	509	-29.234%
2026-05-18	112.3800	112.3800	112.3800	112.3800	-17.971%	1	509	-15.305%
2026-05-14	137.0000	137.0000	137.0000	137.0000	+3.396%	1	512	-30.526%
2026-05-06	132.5000	132.5000	132.5000	132.5000	+17.257%	1	512	-28.166%
2026-05-05	113.0000	113.0000	113.0000	113.0000	+8.654%	1	513	-15.770%
2026-04-23	104.0000	104.0000	104.0000	104.0000	-0.952%	2	514	-8.481%
2026-04-22	101.5000	105.0000	100.0000	105.0000	+0.478%	7	514	-9.352%
2026-04-15	104.5000	104.5000	104.5000	104.5000	+83.173%	1	513	-8.919%
2026-03-30	58.0000	58.0000	56.8000	57.0500	-10.998%	221	514	+66.836%
2026-03-27	64.4000	64.4000	64.1000	64.1000	-4.042%	2	559	+48.487%
2026-03-26	71.0000	71.0000	66.8000	66.8000	-10.432%	4	559	+42.485%
2026-03-19	74.5800	74.5800	74.5800	74.5800	+10.325%	1	558	+27.621%
2026-03-13	67.6000	67.6000	67.6000	67.6000	+9.385%	1	558	+40.799%
2026-03-09	61.8000	61.8000	61.8000	61.8000	-8.796%	1	558	+54.013%
2026-03-05	73.0000	73.0000	64.0000	67.7600	-8.296%	17	558	+40.466%
2026-03-04	73.8900	73.8900	73.8900	73.8900	-17.900%	5	563	+28.813%
2026-02-20	90.0000	90.0000	90.0000	90.0000	+1.283%	3	563	+5.756%
2026-02-18	92.2800	92.2800	88.8600	88.8600	+14.363%	3	563	+7.112%
2026-02-09	77.7000	77.7000	77.7000	77.7000	+19.630%	2	562	+22.497%
2026-02-04	64.9500	64.9500	64.9500	64.9500	-16.624%	1	564	+46.543%
2026-02-03	77.8200	77.9000	77.8200	77.9000	-9.503%	2	564	+22.182%
2026-02-02	86.0800	86.0800	86.0800	86.0800	-1.791%	2	564	+10.572%
2026-01-28	87.4400	87.6500	87.4400	87.6500	+2.037%	6	566	+8.591%
2026-01-27	82.0000	86.0000	82.0000	85.9000	+17.671%	21	566	+10.803%
2026-01-26	73.8500	74.0000	73.0000	73.0000	+0.634%	5	580	+30.384%
2026-01-23	69.0000	72.5400	69.0000	72.5400	-6.036%	4	584	+31.210%
2026-01-21	78.0000	78.0000	75.4500	77.2000	+3.624%	5	583	+23.290%
2026-01-20	73.1500	74.5000	73.1500	74.5000	0.000%	4	581	+27.758%
2026-01-16	74.5000	74.5000	74.5000	74.5000	+5.629%	1	583	+27.758%
2026-01-15	72.0000	72.0000	70.5300	70.5300	+13.758%	13	583	+34.950%
2026-01-14	62.0000	62.0000	62.0000	62.0000	-6.061%	1	584	+53.516%
2026-01-13	69.4000	69.4000	66.0000	66.0000	-8.966%	13	585	+44.212%
2026-01-12	68.1200	72.5000	68.1200	72.5000	+3.571%	3	586	+31.283%
2026-01-09	62.0000	70.0000	62.0000	70.0000	+32.100%	10	585	+35.971%
2026-01-08	52.9900	52.9900	52.9900	52.9900	-7.441%	2	581	+79.619%
2026-01-07	57.1700	57.6000	55.7000	57.2500	-6.789%	19	581	+66.253%
2026-01-06	55.0000	61.4200	55.0000	61.4200	+20.431%	6	589	+54.966%
2026-01-05	48.6000	52.8500	48.6000	51.0000	+17.512%	167	571	+86.627%
2026-01-02	41.0000	43.4000	41.0000	43.4000	+22.772%	6	571	+119.309%
2025-12-30	36.4200	37.7300	35.3500	35.3500	-2.805%	10	570	+169.250%
2025-12-29	37.1500	37.1500	36.3700	36.3700	-4.641%	76	572	+161.699%
2025-12-26	37.7000	38.1400	37.7000	38.1400	+4.493%	13	538	+149.554%
2025-12-24	36.5000	36.5000	36.5000	36.5000	+1.502%	1	525	+160.767%
2025-12-23	36.3200	36.3200	35.9600	35.9600	+0.870%	9	525	+164.683%
2025-12-22	35.9000	36.0500	34.5000	35.6500	+1.857%	415	532	+166.985%
2025-12-19	35.0000	35.0000	35.0000	35.0000	+41.414%	2	153	+171.943%
2025-12-17	25.0000	25.3500	24.7500	24.7500	-17.910%	7	151	+284.566%
2025-12-15	30.1500	30.1500	30.1500	30.1500	-1.342%	1	153	+215.688%
2025-12-11	30.5700	30.5700	30.5600	30.5600	+0.692%	2	153	+211.453%
2025-12-09	30.1000	30.3500	30.1000	30.3500	+6.305%	22	153	+213.608%
2025-12-08	28.5500	28.5500	28.5500	28.5500	+5.741%	1	143	+233.380%
2025-12-05	27.0000	27.0000	27.0000	27.0000	-1.099%	1	144	+252.519%
2025-12-03	27.3500	27.3500	27.3000	27.3000	+3.136%	2	143	+248.645%
2025-12-02	26.4700	26.4700	26.4700	26.4700	+7.427%	16	143	+259.577%
2025-12-01	24.6400	24.6400	24.6400	24.6400	+12.409%	1	127	+286.282%
2025-11-25	21.9200	21.9200	21.9200	21.9200	+5.588%	1	126	+334.215%
2025-11-21	18.4500	20.7600	18.2000	20.7600	+3.800%	69	125	+358.478%
2025-11-20	21.5500	21.5500	20.0000	20.0000	-11.894%	2	151	+375.900%
2025-11-19	22.6900	24.0500	22.3500	22.7000	+13.784%	30	152	+319.295%
2025-11-18	19.9500	19.9500	19.9500	19.9500	-28.237%	8	155	+377.093%
2025-11-13	27.8000	27.8000	27.8000	27.8000	-5.281%	1	147	+242.374%
2025-11-12	29.5500	29.5500	29.3500	29.3500	+0.824%	2	147	+224.293%
2025-11-11	31.3000	31.3000	29.1100	29.1100	-1.655%	5	147	+226.967%
2025-10-31	29.6000	29.6000	29.6000	29.6000	0.000%	1	148	+221.554%
2025-10-30	29.6000	29.6000	29.6000	29.6000	+16.078%	1	149	+221.554%
2025-10-29	25.5000	25.5000	25.5000	25.5000	-0.118%	2	149	+273.255%
2025-10-27	25.5300	25.5300	25.5300	25.5300	+31.938%	1	151	+272.816%
2025-10-23	19.3500	19.3500	19.3500	19.3500	+4.595%	8	151	+391.886%
2025-10-21	18.5000	18.5000	18.5000	18.5000	-1.700%	5	159	+414.486%
2025-10-20	18.8000	18.8200	18.8000	18.8200	-1.311%	6	156	+405.739%
2025-10-15	19.0700	19.0700	19.0700	19.0700	+15.857%	5	150	+399.109%
2025-10-13	16.4100	16.4600	16.4100	16.4600	+2.109%	14	150	+478.250%
2025-10-10	16.1200	16.1200	16.1200	16.1200	-7.886%	1	155	+490.447%
2025-10-07	18.0000	18.0000	17.5000	17.5000	-22.049%	38	154	+443.886%
2025-10-06	22.4500	22.4500	22.4500	22.4500	+24.722%	65	121	+323.964%
2025-10-02	17.9600	18.0000	17.8000	18.0000	+16.129%	17	78	+428.778%
2025-10-01	14.7500	15.5000	14.7500	15.5000	+39.640%	26	69	+514.065%
2025-09-30	11.1000	11.1000	11.1000	11.1000	+12.690%	2	49	+757.477%
2025-09-26	9.9000	9.9000	9.8000	9.8500	-2.956%	5	49	+866.294%
2025-09-25	10.5700	10.5700	10.1500	10.1500	-4.155%	8	44	+837.734%
2025-09-24	10.5900	10.5900	10.5900	10.5900	-7.913%	5	48	+798.772%
2025-09-23	11.5000	11.5000	11.5000	11.5000	-0.691%	7	47	+727.652%
2025-09-22	10.5000	11.5800	10.3000	11.5800	0.000%	41	41	+721.934%