Dark

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

Inactive

Jul 30, 2026

123.85+17.438%(+18.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	131.5000	133.8000	123.8500	123.8500	+17.438%	3	619	0.000%
2026-07-28	103.0500	105.4600	103.0500	105.4600	-38.988%	41	617	+17.438%
2026-07-14	172.9000	172.9000	172.8500	172.8500	+10.483%	25	623	-28.348%
2026-07-07	158.8000	158.8000	155.9000	156.4500	-38.563%	52	647	-20.837%
2026-06-30	254.6500	254.6500	254.6500	254.6500	+35.481%	1	692	-51.365%
2026-06-24	188.3000	188.3000	187.9600	187.9600	-13.502%	2	693	-34.108%
2026-06-22	217.3000	217.3000	217.3000	217.3000	+7.097%	1	693	-43.005%
2026-06-16	202.9000	202.9000	202.9000	202.9000	-3.224%	1	693	-38.960%
2026-06-15	209.6600	209.6600	209.6600	209.6600	+20.737%	1	693	-40.928%
2026-06-11	173.6500	173.6500	173.6500	173.6500	+14.018%	1	693	-28.678%
2026-06-09	150.3500	152.3000	143.3800	152.3000	-1.774%	52	692	-18.680%
2026-06-08	155.0500	155.0500	155.0500	155.0500	-4.866%	1	692	-20.123%
2026-06-04	152.8000	163.8800	152.8000	162.9800	+4.474%	80	692	-24.009%
2026-06-02	156.0000	156.0000	156.0000	156.0000	+9.527%	2	649	-20.609%
2026-06-01	142.4300	142.4300	142.4300	142.4300	-1.725%	30	649	-13.045%
2026-05-28	144.9300	144.9300	144.9300	144.9300	-6.887%	1	649	-14.545%
2026-05-27	155.6500	155.6500	155.6500	155.6500	+47.298%	1	650	-20.430%
2026-05-19	105.6700	105.6700	105.6700	105.6700	-3.099%	2	650	+17.205%
2026-05-18	109.0500	109.0500	109.0500	109.0500	-7.310%	1	651	+13.572%
2026-05-12	117.6500	117.6500	117.6500	117.6500	-6.538%	1	651	+5.270%
2026-05-11	125.8800	125.8800	125.8800	125.8800	+3.648%	1	651	-1.613%
2026-05-08	121.4500	121.4500	121.4500	121.4500	+33.462%	1	650	+1.976%
2026-05-04	91.0000	91.0000	91.0000	91.0000	-5.258%	1	650	+36.099%
2026-04-23	96.0500	96.0500	96.0500	96.0500	+0.052%	20	650	+28.943%
2026-04-21	96.0000	96.0000	96.0000	96.0000	-3.050%	1	651	+29.010%
2026-04-20	99.0200	99.0200	99.0200	99.0200	+3.632%	1	651	+25.076%
2026-04-15	100.0000	100.0000	95.3500	95.5500	+47.000%	4	650	+29.618%
2026-04-01	65.0000	65.0000	65.0000	65.0000	+6.996%	1	653	+90.538%
2026-03-31	60.7500	60.7500	60.7500	60.7500	+15.714%	1	653	+103.868%
2026-03-30	52.5000	52.5000	52.5000	52.5000	-12.060%	1	652	+135.905%
2026-03-27	59.6500	59.7000	59.6500	59.7000	-5.238%	2	652	+107.454%
2026-03-26	64.1500	64.3500	63.0000	63.0000	-15.436%	3	652	+96.587%
2026-03-25	74.5000	74.5000	74.5000	74.5000	-8.589%	1	652	+66.242%
2026-03-24	81.5000	81.5000	81.5000	81.5000	+23.635%	1	653	+51.963%
2026-03-17	65.9200	65.9200	65.9200	65.9200	+3.161%	1	654	+87.879%
2026-03-16	64.8900	64.8900	63.9000	63.9000	+3.936%	2	655	+93.818%
2026-03-13	61.4800	61.4800	61.4800	61.4800	+1.620%	1	654	+101.448%
2026-03-12	61.4000	61.4000	60.5000	60.5000	+6.985%	2	653	+104.711%
2026-03-09	51.2100	56.5500	51.2100	56.5500	+6.397%	12	654	+119.010%
2026-03-06	53.1500	53.1500	53.1500	53.1500	-10.672%	1	644	+133.020%
2026-03-05	59.5000	59.5000	59.5000	59.5000	-8.462%	1	644	+108.151%
2026-03-03	65.0000	65.0000	65.0000	65.0000	-10.959%	1	644	+90.538%
2026-03-02	73.0000	73.0000	73.0000	73.0000	-7.630%	1	644	+69.658%
2026-02-27	79.0300	79.0300	79.0300	79.0300	-10.224%	2	644	+56.713%
2026-02-24	87.6300	88.0300	87.6300	88.0300	+9.124%	2	644	+40.691%
2026-02-13	80.6700	80.6700	80.6700	80.6700	+1.728%	1	644	+53.527%
2026-02-11	79.3000	79.3000	79.3000	79.3000	+8.600%	10	644	+56.179%
2026-02-06	65.4500	73.0200	65.4500	73.0200	+14.992%	3	654	+69.611%
2026-02-05	63.5000	63.5000	63.5000	63.5000	+4.098%	1	654	+95.039%
2026-02-04	67.2000	67.2000	58.1000	61.0000	-17.568%	11	654	+103.033%
2026-02-03	77.5000	77.5000	73.6500	74.0000	-14.845%	6	654	+67.365%
2026-01-29	86.9000	86.9000	86.9000	86.9000	+5.976%	1	657	+42.520%
2026-01-28	80.4500	82.0000	80.0000	82.0000	+12.576%	6	658	+51.037%
2026-01-27	73.0000	73.0000	72.8400	72.8400	+7.513%	2	659	+70.030%
2026-01-26	63.2500	67.7500	63.2500	67.7500	+2.652%	7	659	+82.804%
2026-01-22	66.0000	66.0000	66.0000	66.0000	-12.176%	1	660	+87.652%
2026-01-21	69.2000	75.2500	69.2000	75.1500	+9.150%	13	660	+64.804%
2026-01-20	68.8500	68.8500	68.8500	68.8500	+2.654%	1	662	+79.884%
2026-01-16	68.3000	68.3500	67.0700	67.0700	+2.397%	42	656	+84.658%
2026-01-15	70.2500	70.2500	65.5000	65.5000	+15.929%	12	656	+89.084%
2026-01-14	56.2000	56.5000	56.2000	56.5000	-10.700%	3	661	+119.204%
2026-01-13	63.5000	63.5000	63.2700	63.2700	+11.293%	2	658	+95.748%
2026-01-09	56.8500	56.8500	56.8500	56.8500	+17.824%	1	659	+117.854%
2026-01-08	48.2500	48.2500	48.2500	48.2500	-4.455%	2	658	+156.684%
2026-01-07	50.5000	50.5000	50.5000	50.5000	-11.404%	1	656	+145.248%
2026-01-06	54.4000	57.0000	53.3500	57.0000	+22.713%	8	656	+117.281%
2026-01-05	43.6200	48.2500	43.6200	46.4500	+31.549%	46	639	+166.631%
2026-01-02	34.9200	36.5500	34.9200	35.3100	+19.291%	20	639	+250.750%
2025-12-31	29.6600	29.6600	29.6000	29.6000	-4.516%	15	632	+318.412%
2025-12-30	31.0000	31.0000	31.0000	31.0000	-9.251%	1	632	+299.516%
2025-12-26	34.0000	34.1600	33.7500	34.1600	+4.146%	26	632	+262.559%
2025-12-24	32.8000	32.8000	32.8000	32.8000	+1.863%	1	622	+277.591%
2025-12-23	32.8600	32.8600	32.2000	32.2000	+5.057%	7	622	+284.627%
2025-12-22	30.6500	30.6500	30.6500	30.6500	+40.467%	2	615	+304.078%
2025-12-17	22.5400	22.6000	21.8200	21.8200	-18.794%	4	615	+467.599%
2025-12-15	26.8700	26.8700	26.8700	26.8700	+9.673%	1	615	+360.923%
2025-12-11	24.5000	24.5000	24.5000	24.5000	-6.058%	2	615	+405.510%
2025-12-09	26.0800	26.0800	26.0800	26.0800	+4.950%	1	615	+374.885%
2025-12-08	24.9300	25.1000	24.8500	24.8500	+3.758%	8	614	+398.390%
2025-12-03	23.9500	23.9500	23.9500	23.9500	+7.399%	20	612	+417.119%
2025-12-02	22.3000	22.3000	22.3000	22.3000	+0.996%	2	622	+455.381%
2025-11-28	22.0800	22.0800	22.0800	22.0800	-0.987%	10	622	+460.915%
2025-11-26	22.5600	22.5600	22.3000	22.3000	+4.695%	51	635	+455.381%
2025-11-24	21.1000	21.3000	21.1000	21.3000	+36.714%	2	635	+481.455%
2025-11-21	15.8500	15.8500	15.5800	15.5800	-19.608%	2	635	+694.929%
2025-11-20	22.5000	22.5000	19.3800	19.3800	-3.100%	33	634	+539.061%
2025-11-19	21.3000	21.3500	19.7000	20.0000	-23.372%	33	638	+519.250%
2025-11-12	26.1500	26.2500	26.1000	26.1000	+0.967%	4	640	+374.521%
2025-11-11	29.3000	29.3000	25.7500	25.8500	-4.436%	8	641	+379.110%
2025-11-10	27.7000	27.7000	27.0500	27.0500	-0.295%	4	636	+357.856%
2025-11-06	25.5000	27.1300	25.5000	27.1300	-5.470%	2	636	+356.506%
2025-11-05	27.5500	28.7000	27.5500	28.7000	+21.868%	4	637	+331.533%
2025-11-04	23.5500	23.5500	23.5500	23.5500	+0.213%	18	637	+425.902%
2025-10-31	25.3700	25.3700	23.5000	23.5000	-7.698%	14	637	+427.021%
2025-10-30	25.3000	25.4600	25.3000	25.4600	+1.192%	2	636	+386.449%
2025-10-29	25.1600	25.1600	25.1600	25.1600	+14.260%	2	636	+392.250%
2025-10-27	22.7500	22.7500	21.7300	22.0200	+31.071%	502	133	+462.443%
2025-10-20	16.8000	16.8000	16.8000	16.8000	+3.768%	2	133	+637.202%
2025-10-15	16.1000	16.1900	16.1000	16.1900	+13.217%	5	133	+664.978%
2025-10-14	14.1000	14.3000	14.1000	14.3000	+10.767%	2	129	+766.084%
2025-10-10	12.9100	12.9100	12.9100	12.9100	-23.383%	5	127	+859.334%
2025-10-03	16.8500	16.8500	16.8500	16.8500	+8.360%	7	122	+635.015%
2025-10-02	15.4000	15.6000	15.4000	15.5500	+18.702%	22	115	+696.463%
2025-10-01	13.1000	13.1000	13.1000	13.1000	+40.107%	1	93	+845.420%
2025-09-29	9.3500	9.3500	9.3500	9.3500	-2.604%	1	94	+1,224.599%
2025-09-23	9.6000	9.6000	9.6000	9.6000	0.000%	93	93	+1,190.104%