Dark

LRCX20270115C190
LRCX Jan 15 2027 190.00 Call (LRCX270115C00190000)
option OPRA

Inactive

Sep 16, 2026

89.93-25.678%(-31.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	89.9300	89.9300	89.9300	89.9300	-25.678%	10	582	0.000%
2026-09-04	123.7500	123.7500	121.0000	121.0000	+1.010%	5	586	-25.678%
2026-08-31	119.4500	119.7900	119.1500	119.7900	-8.326%	75	586	-24.927%
2026-08-19	130.6700	130.6700	130.6700	130.6700	+5.507%	1	619	-31.178%
2026-07-30	131.5000	133.8000	123.8500	123.8500	+17.438%	3	619	-27.388%
2026-07-28	103.0500	105.4600	103.0500	105.4600	-38.988%	41	617	-14.726%
2026-07-14	172.9000	172.9000	172.8500	172.8500	+10.483%	25	623	-47.972%
2026-07-07	158.8000	158.8000	155.9000	156.4500	-38.563%	52	647	-42.518%
2026-06-30	254.6500	254.6500	254.6500	254.6500	+35.481%	1	692	-64.685%
2026-06-24	188.3000	188.3000	187.9600	187.9600	-13.502%	2	693	-52.155%
2026-06-22	217.3000	217.3000	217.3000	217.3000	+7.097%	1	693	-58.615%
2026-06-16	202.9000	202.9000	202.9000	202.9000	-3.224%	1	693	-55.678%
2026-06-15	209.6600	209.6600	209.6600	209.6600	+20.737%	1	693	-57.107%
2026-06-11	173.6500	173.6500	173.6500	173.6500	+14.018%	1	693	-48.212%
2026-06-09	150.3500	152.3000	143.3800	152.3000	-1.774%	52	692	-40.952%
2026-06-08	155.0500	155.0500	155.0500	155.0500	-4.866%	1	692	-41.999%
2026-06-04	152.8000	163.8800	152.8000	162.9800	+4.474%	80	692	-44.821%
2026-06-02	156.0000	156.0000	156.0000	156.0000	+9.527%	2	649	-42.353%
2026-06-01	142.4300	142.4300	142.4300	142.4300	-1.725%	30	649	-36.860%
2026-05-28	144.9300	144.9300	144.9300	144.9300	-6.887%	1	649	-37.949%
2026-05-27	155.6500	155.6500	155.6500	155.6500	+47.298%	1	650	-42.223%
2026-05-19	105.6700	105.6700	105.6700	105.6700	-3.099%	2	650	-14.895%
2026-05-18	109.0500	109.0500	109.0500	109.0500	-7.310%	1	651	-17.533%
2026-05-12	117.6500	117.6500	117.6500	117.6500	-6.538%	1	651	-23.561%
2026-05-11	125.8800	125.8800	125.8800	125.8800	+3.648%	1	651	-28.559%
2026-05-08	121.4500	121.4500	121.4500	121.4500	+33.462%	1	650	-25.953%
2026-05-04	91.0000	91.0000	91.0000	91.0000	-5.258%	1	650	-1.176%
2026-04-23	96.0500	96.0500	96.0500	96.0500	+0.052%	20	650	-6.372%
2026-04-21	96.0000	96.0000	96.0000	96.0000	-3.050%	1	651	-6.323%
2026-04-20	99.0200	99.0200	99.0200	99.0200	+3.632%	1	651	-9.180%
2026-04-15	100.0000	100.0000	95.3500	95.5500	+47.000%	4	650	-5.882%
2026-04-01	65.0000	65.0000	65.0000	65.0000	+6.996%	1	653	+38.354%
2026-03-31	60.7500	60.7500	60.7500	60.7500	+15.714%	1	653	+48.033%
2026-03-30	52.5000	52.5000	52.5000	52.5000	-12.060%	1	652	+71.295%
2026-03-27	59.6500	59.7000	59.6500	59.7000	-5.238%	2	652	+50.637%
2026-03-26	64.1500	64.3500	63.0000	63.0000	-15.436%	3	652	+42.746%
2026-03-25	74.5000	74.5000	74.5000	74.5000	-8.589%	1	652	+20.711%
2026-03-24	81.5000	81.5000	81.5000	81.5000	+23.635%	1	653	+10.344%
2026-03-17	65.9200	65.9200	65.9200	65.9200	+3.161%	1	654	+36.423%
2026-03-16	64.8900	64.8900	63.9000	63.9000	+3.936%	2	655	+40.736%
2026-03-13	61.4800	61.4800	61.4800	61.4800	+1.620%	1	654	+46.275%
2026-03-12	61.4000	61.4000	60.5000	60.5000	+6.985%	2	653	+48.645%
2026-03-09	51.2100	56.5500	51.2100	56.5500	+6.397%	12	654	+59.027%
2026-03-06	53.1500	53.1500	53.1500	53.1500	-10.672%	1	644	+69.200%
2026-03-05	59.5000	59.5000	59.5000	59.5000	-8.462%	1	644	+51.143%
2026-03-03	65.0000	65.0000	65.0000	65.0000	-10.959%	1	644	+38.354%
2026-03-02	73.0000	73.0000	73.0000	73.0000	-7.630%	1	644	+23.192%
2026-02-27	79.0300	79.0300	79.0300	79.0300	-10.224%	2	644	+13.792%
2026-02-24	87.6300	88.0300	87.6300	88.0300	+9.124%	2	644	+2.158%
2026-02-13	80.6700	80.6700	80.6700	80.6700	+1.728%	1	644	+11.479%
2026-02-11	79.3000	79.3000	79.3000	79.3000	+8.600%	10	644	+13.405%
2026-02-06	65.4500	73.0200	65.4500	73.0200	+14.992%	3	654	+23.158%
2026-02-05	63.5000	63.5000	63.5000	63.5000	+4.098%	1	654	+41.622%
2026-02-04	67.2000	67.2000	58.1000	61.0000	-17.568%	11	654	+47.426%
2026-02-03	77.5000	77.5000	73.6500	74.0000	-14.845%	6	654	+21.527%
2026-01-29	86.9000	86.9000	86.9000	86.9000	+5.976%	1	657	+3.487%
2026-01-28	80.4500	82.0000	80.0000	82.0000	+12.576%	6	658	+9.671%
2026-01-27	73.0000	73.0000	72.8400	72.8400	+7.513%	2	659	+23.462%
2026-01-26	63.2500	67.7500	63.2500	67.7500	+2.652%	7	659	+32.738%
2026-01-22	66.0000	66.0000	66.0000	66.0000	-12.176%	1	660	+36.258%
2026-01-21	69.2000	75.2500	69.2000	75.1500	+9.150%	13	660	+19.667%
2026-01-20	68.8500	68.8500	68.8500	68.8500	+2.654%	1	662	+30.617%
2026-01-16	68.3000	68.3500	67.0700	67.0700	+2.397%	42	656	+34.084%
2026-01-15	70.2500	70.2500	65.5000	65.5000	+15.929%	12	656	+37.298%
2026-01-14	56.2000	56.5000	56.2000	56.5000	-10.700%	3	661	+59.168%
2026-01-13	63.5000	63.5000	63.2700	63.2700	+11.293%	2	658	+42.137%
2026-01-09	56.8500	56.8500	56.8500	56.8500	+17.824%	1	659	+58.188%
2026-01-08	48.2500	48.2500	48.2500	48.2500	-4.455%	2	658	+86.383%
2026-01-07	50.5000	50.5000	50.5000	50.5000	-11.404%	1	656	+78.079%
2026-01-06	54.4000	57.0000	53.3500	57.0000	+22.713%	8	656	+57.772%
2026-01-05	43.6200	48.2500	43.6200	46.4500	+31.549%	46	639	+93.606%
2026-01-02	34.9200	36.5500	34.9200	35.3100	+19.291%	20	639	+154.687%
2025-12-31	29.6600	29.6600	29.6000	29.6000	-4.516%	15	632	+203.818%
2025-12-30	31.0000	31.0000	31.0000	31.0000	-9.251%	1	632	+190.097%
2025-12-26	34.0000	34.1600	33.7500	34.1600	+4.146%	26	632	+163.261%
2025-12-24	32.8000	32.8000	32.8000	32.8000	+1.863%	1	622	+174.177%
2025-12-23	32.8600	32.8600	32.2000	32.2000	+5.057%	7	622	+179.286%
2025-12-22	30.6500	30.6500	30.6500	30.6500	+40.467%	2	615	+193.409%
2025-12-17	22.5400	22.6000	21.8200	21.8200	-18.794%	4	615	+312.145%
2025-12-15	26.8700	26.8700	26.8700	26.8700	+9.673%	1	615	+234.686%
2025-12-11	24.5000	24.5000	24.5000	24.5000	-6.058%	2	615	+267.061%
2025-12-09	26.0800	26.0800	26.0800	26.0800	+4.950%	1	615	+244.824%
2025-12-08	24.9300	25.1000	24.8500	24.8500	+3.758%	8	614	+261.891%
2025-12-03	23.9500	23.9500	23.9500	23.9500	+7.399%	20	612	+275.491%
2025-12-02	22.3000	22.3000	22.3000	22.3000	+0.996%	2	622	+303.274%
2025-11-28	22.0800	22.0800	22.0800	22.0800	-0.987%	10	622	+307.292%
2025-11-26	22.5600	22.5600	22.3000	22.3000	+4.695%	51	635	+303.274%
2025-11-24	21.1000	21.3000	21.1000	21.3000	+36.714%	2	635	+322.207%
2025-11-21	15.8500	15.8500	15.5800	15.5800	-19.608%	2	635	+477.214%
2025-11-20	22.5000	22.5000	19.3800	19.3800	-3.100%	33	634	+364.035%
2025-11-19	21.3000	21.3500	19.7000	20.0000	-23.372%	33	638	+349.650%
2025-11-12	26.1500	26.2500	26.1000	26.1000	+0.967%	4	640	+244.559%
2025-11-11	29.3000	29.3000	25.7500	25.8500	-4.436%	8	641	+247.892%
2025-11-10	27.7000	27.7000	27.0500	27.0500	-0.295%	4	636	+232.458%
2025-11-06	25.5000	27.1300	25.5000	27.1300	-5.470%	2	636	+231.478%
2025-11-05	27.5500	28.7000	27.5500	28.7000	+21.868%	4	637	+213.345%
2025-11-04	23.5500	23.5500	23.5500	23.5500	+0.213%	18	637	+281.868%
2025-10-31	25.3700	25.3700	23.5000	23.5000	-7.698%	14	637	+282.681%
2025-10-30	25.3000	25.4600	25.3000	25.4600	+1.192%	2	636	+253.221%
2025-10-29	25.1600	25.1600	25.1600	25.1600	+14.260%	2	636	+257.432%
2025-10-27	22.7500	22.7500	21.7300	22.0200	+31.071%	502	133	+308.401%
2025-10-20	16.8000	16.8000	16.8000	16.8000	+3.768%	2	133	+435.298%
2025-10-15	16.1000	16.1900	16.1000	16.1900	+13.217%	5	133	+455.466%
2025-10-14	14.1000	14.3000	14.1000	14.3000	+10.767%	2	129	+528.881%
2025-10-10	12.9100	12.9100	12.9100	12.9100	-23.383%	5	127	+596.592%
2025-10-03	16.8500	16.8500	16.8500	16.8500	+8.360%	7	122	+433.709%
2025-10-02	15.4000	15.6000	15.4000	15.5500	+18.702%	22	115	+478.328%
2025-10-01	13.1000	13.1000	13.1000	13.1000	+40.107%	1	93	+586.489%
2025-09-29	9.3500	9.3500	9.3500	9.3500	-2.604%	1	94	+861.818%
2025-09-23	9.6000	9.6000	9.6000	9.6000	0.000%	93	93	+836.771%