Dark

LRCX20270115C195
LRCX Jan 15 2027 195.00 Call (LRCX270115C00195000)
option OPRA

EOD

Sep 24, 2026

117.21+34.647%(+30.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	117.2300	117.2300	117.2100	117.2100	+34.647%	4	457	0.000%
2026-09-16	87.0500	87.0500	87.0500	87.0500	-6.948%	5	457	+34.647%
2026-09-14	89.9200	93.5500	89.9200	93.5500	-40.357%	3	457	+25.291%
2026-08-17	156.8500	156.8500	156.8500	156.8500	+24.534%	1	457	-25.273%
2026-08-10	125.9500	125.9500	125.9500	125.9500	+6.873%	10	457	-6.939%
2026-08-03	117.5500	117.8500	117.5500	117.8500	-4.952%	2	461	-0.543%
2026-07-30	123.9500	123.9900	123.9500	123.9900	+35.183%	2	461	-5.468%
2026-07-29	91.7200	91.7200	91.7200	91.7200	-10.561%	5	461	+27.791%
2026-07-28	102.5000	102.5500	102.5000	102.5500	-31.720%	2	461	+14.295%
2026-07-07	150.1900	150.1900	150.1900	150.1900	-18.991%	1	460	-21.959%
2026-06-11	185.4000	185.4000	185.4000	185.4000	+39.503%	10	460	-36.780%
2026-05-22	132.6500	132.9000	132.6500	132.9000	+20.708%	10	460	-11.806%
2026-05-12	110.1000	110.1000	110.1000	110.1000	-0.927%	20	460	+6.458%
2026-05-07	111.5300	111.5300	109.1500	111.1300	+35.756%	30	474	+5.471%
2026-04-29	81.8600	81.8600	81.8600	81.8600	-8.740%	1	494	+43.183%
2026-04-27	89.8000	89.8000	89.7000	89.7000	-11.713%	2	495	+30.669%
2026-04-24	102.2500	102.2500	101.6000	101.6000	+7.320%	17	495	+15.364%
2026-04-22	94.6700	94.6700	94.6700	94.6700	+2.902%	1	478	+23.809%
2026-04-16	92.0000	92.0000	92.0000	92.0000	-4.167%	1	477	+27.402%
2026-04-15	96.0000	96.0000	96.0000	96.0000	-1.062%	1	478	+22.094%
2026-04-10	96.9700	97.0300	96.9700	97.0300	+9.825%	3	478	+20.798%
2026-04-09	87.4500	88.3700	87.4500	88.3500	+5.808%	65	479	+32.666%
2026-04-08	83.5000	83.5000	83.5000	83.5000	+68.008%	1	513	+40.371%
2026-03-30	49.9500	49.9500	49.7000	49.7000	-12.191%	11	513	+135.835%
2026-03-27	59.0000	59.0000	56.5500	56.6000	-7.456%	161	506	+107.085%
2026-03-26	63.1300	63.1300	60.7200	61.1600	-16.676%	5	483	+91.645%
2026-03-25	73.2500	73.4000	73.2500	73.4000	-4.737%	2	484	+59.687%
2026-03-23	77.0500	77.0500	77.0500	77.0500	+13.693%	1	484	+52.122%
2026-03-20	67.7700	67.7700	67.7700	67.7700	-2.769%	2	485	+72.953%
2026-03-19	69.5500	69.7000	69.5500	69.7000	+1.014%	2	483	+68.164%
2026-03-18	65.0600	69.0000	65.0600	69.0000	+5.505%	13	483	+69.870%
2026-03-17	65.4000	65.4000	65.4000	65.4000	+8.746%	1	470	+79.220%
2026-03-13	60.5500	60.5500	60.1400	60.1400	-5.291%	3	469	+94.895%
2026-03-10	63.0000	63.5000	63.0000	63.5000	+20.379%	3	471	+84.583%
2026-03-09	49.5000	52.7500	49.5000	52.7500	+2.427%	8	472	+122.199%
2026-03-06	57.2500	57.2500	51.5000	51.5000	-9.855%	4	478	+127.592%
2026-03-05	57.1300	57.1300	57.1300	57.1300	-12.511%	1	474	+105.164%
2026-03-04	65.3000	65.3000	65.3000	65.3000	+4.614%	2	473	+79.495%
2026-03-03	62.4200	62.4200	62.4200	62.4200	-20.230%	1	473	+87.776%
2026-02-26	78.2500	78.2500	78.2500	78.2500	-9.538%	1	473	+49.789%
2026-02-25	86.1000	86.5000	86.1000	86.5000	+1.777%	3	473	+35.503%
2026-02-24	85.0000	85.0000	84.9900	84.9900	+10.808%	2	473	+37.910%
2026-02-17	76.7000	76.7000	76.7000	76.7000	+5.575%	5	473	+52.816%
2026-02-09	72.6500	72.6500	72.6500	72.6500	-0.670%	56	478	+61.335%
2026-02-06	73.6100	73.6100	73.1400	73.1400	+31.713%	70	422	+60.254%
2026-02-04	64.0000	64.0000	55.5300	55.5300	-28.716%	57	354	+111.075%
2026-02-02	77.9000	77.9000	77.9000	77.9000	-4.147%	1	355	+50.462%
2026-01-29	80.4000	81.2700	80.4000	81.2700	+5.683%	3	354	+44.223%
2026-01-27	77.0500	77.0500	76.9000	76.9000	+6.142%	13	353	+52.419%
2026-01-21	72.5000	72.5000	72.4500	72.4500	+10.140%	10	354	+61.781%
2026-01-20	65.7800	65.7800	65.7800	65.7800	+0.504%	1	354	+78.185%
2026-01-16	65.7000	65.7000	65.4500	65.4500	+8.182%	2	354	+79.083%
2026-01-09	60.5000	60.5000	60.5000	60.5000	+28.341%	5	354	+93.736%
2026-01-08	45.0000	47.1400	45.0000	47.1400	-2.219%	2	359	+148.642%
2026-01-07	48.2100	48.2100	48.2100	48.2100	-8.693%	1	358	+143.124%
2026-01-06	51.6700	53.9200	51.6700	52.8000	+18.919%	33	357	+121.989%
2026-01-05	43.2300	45.9000	43.2300	44.4000	+54.650%	90	358	+163.986%
2025-12-31	28.7100	28.7100	28.7100	28.7100	-3.007%	1	278	+308.255%
2025-12-30	29.9500	29.9500	29.6000	29.6000	-7.644%	2	278	+295.980%
2025-12-26	31.8000	32.1000	31.8000	32.0500	+5.776%	25	277	+265.710%
2025-12-23	30.4000	30.4000	30.3000	30.3000	+3.272%	88	252	+286.832%
2025-12-19	29.3400	29.3400	29.3400	29.3400	+7.080%	55	192	+299.489%
2025-12-10	27.4000	27.4000	27.4000	27.4000	+9.381%	1	158	+327.774%
2025-12-09	25.1500	25.1500	25.0500	25.0500	+11.830%	10	157	+367.904%
2025-12-03	21.0000	22.6000	21.0000	22.4000	+5.910%	22	157	+423.259%
2025-12-02	21.1500	21.1500	21.1500	21.1500	+5.486%	10	159	+454.184%
2025-11-24	20.0000	20.0500	20.0000	20.0500	+31.046%	2	149	+484.589%
2025-11-21	15.4000	15.4000	15.3000	15.3000	-18.617%	2	149	+666.078%
2025-11-19	20.0000	20.0500	18.5000	18.8000	-22.951%	20	148	+523.457%
2025-11-11	24.4000	24.4000	24.4000	24.4000	-0.813%	1	141	+380.369%
2025-11-05	24.6000	24.6000	24.6000	24.6000	+3.754%	4	141	+376.463%
2025-11-03	23.7100	23.7100	23.7100	23.7100	-0.795%	1	145	+394.348%
2025-10-30	24.9000	24.9000	23.9000	23.9000	+1.702%	4	145	+390.418%
2025-10-29	22.9000	23.5000	22.9000	23.5000	+19.715%	7	145	+398.766%
2025-10-28	19.6200	19.6300	19.6200	19.6300	-7.840%	110	143	+497.096%
2025-10-27	21.3000	21.3000	21.3000	21.3000	+42.000%	110	48	+450.282%
2025-10-21	15.0000	15.0000	15.0000	15.0000	-0.531%	1	48	+681.400%
2025-10-20	15.0800	15.0800	15.0800	15.0800	-0.132%	2	49	+677.255%
2025-10-15	15.1000	15.1000	15.1000	15.1000	+14.394%	1	47	+676.225%
2025-10-13	13.2000	13.2500	13.2000	13.2000	-18.519%	3	47	+787.955%
2025-10-07	16.2000	16.2000	16.2000	16.2000	-9.749%	2	48	+623.519%
2025-10-06	17.9500	17.9500	17.9500	17.9500	+20.875%	1	50	+552.981%
2025-10-03	15.0000	15.0000	14.8500	14.8500	-0.669%	6	50	+689.293%
2025-10-02	14.9500	14.9500	14.9500	14.9500	+11.152%	20	44	+684.013%
2025-10-01	12.1000	13.4500	12.1000	13.4500	+48.619%	3	28	+771.450%
2025-09-30	9.0500	9.0500	9.0500	9.0500	+4.023%	6	28	+1,195.138%
2025-09-29	8.6500	8.7000	8.6500	8.7000	+19.342%	16	23	+1,247.241%
2025-09-26	7.5500	7.5500	7.2900	7.2900	0.000%	7	7	+1,507.819%