Dark

LRCX20270115C200
LRCX Jan 15 2027 200.00 Call (LRCX270115C00200000)
option OPRA

EOD

Sep 29, 2026

129.52+6.190%(+7.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	129.5200	129.5200	129.5200	129.5200	+6.190%	1	410	0.000%
2026-09-25	121.9700	121.9700	121.9700	121.9700	+8.659%	1	410	+6.190%
2026-09-24	109.0000	112.2500	107.0000	112.2500	+1.584%	20	410	+15.385%
2026-09-23	110.5000	110.5000	110.5000	110.5000	0.000%	1	415	+17.213%
2026-09-21	101.0000	110.5000	101.0000	110.5000	+23.740%	14	414	+17.213%
2026-09-18	89.3000	89.3000	89.3000	89.3000	+11.905%	1	416	+45.039%
2026-09-17	79.8000	79.8000	79.8000	79.8000	+3.101%	1	415	+62.306%
2026-09-16	82.6500	82.6500	77.4000	77.4000	-2.025%	11	415	+67.339%
2026-09-15	79.0000	79.0000	79.0000	79.0000	-11.761%	4	414	+63.949%
2026-09-14	89.5300	89.5300	89.5300	89.5300	-16.327%	1	415	+44.667%
2026-09-11	107.0000	107.0000	107.0000	107.0000	-11.570%	10	415	+21.047%
2026-09-09	121.0000	121.0000	121.0000	121.0000	-5.837%	1	415	+7.041%
2026-09-08	121.6000	128.5000	121.6000	128.5000	+14.263%	5	415	+0.794%
2026-09-04	113.0000	113.0000	110.3500	112.4600	+11.126%	4	417	+15.170%
2026-09-03	88.5000	101.2000	88.5000	101.2000	+2.068%	10	417	+27.984%
2026-09-02	99.1500	99.1500	99.1500	99.1500	+0.558%	6	414	+30.630%
2026-09-01	102.5000	102.5000	97.5000	98.6000	-10.266%	22	410	+31.359%
2026-08-31	109.8800	109.8800	109.8800	109.8800	-3.411%	1	409	+17.874%
2026-08-28	123.5600	123.5600	113.7600	113.7600	-3.142%	2	409	+13.854%
2026-08-20	117.4500	117.4500	117.4500	117.4500	-2.125%	1	410	+10.277%
2026-08-19	124.0200	124.0200	118.9300	120.0000	-8.745%	4	411	+7.933%
2026-08-18	131.5000	131.5000	131.5000	131.5000	-13.940%	1	411	-1.506%
2026-08-17	152.5000	152.8000	152.5000	152.8000	+22.485%	2	410	-15.236%
2026-08-11	124.8500	124.8500	124.7500	124.7500	+0.581%	2	410	+3.824%
2026-08-10	124.0300	124.0300	124.0300	124.0300	-5.321%	10	411	+4.426%
2026-08-05	131.0000	131.0000	131.0000	131.0000	+13.489%	2	411	-1.130%
2026-08-03	115.4300	115.4300	115.4300	115.4300	-3.728%	1	409	+12.207%
2026-07-31	119.9000	119.9000	119.9000	119.9000	+1.567%	1	408	+8.023%
2026-07-30	117.7800	118.2000	117.5600	118.0500	+39.243%	100	408	+9.716%
2026-07-29	90.9500	91.3500	84.7800	84.7800	-15.625%	13	465	+52.772%
2026-07-28	93.2400	100.4800	93.2400	100.4800	-9.109%	6	471	+28.901%
2026-07-27	111.3500	113.3200	110.5500	110.5500	-14.002%	12	466	+17.160%
2026-07-24	136.4000	136.4000	128.5500	128.5500	-9.408%	15	477	+0.755%
2026-07-23	142.5000	143.5000	141.9000	141.9000	-1.765%	50	477	-8.724%
2026-07-20	144.4500	144.4500	144.4500	144.4500	+4.879%	1	477	-10.336%
2026-07-17	127.0000	137.7300	127.0000	137.7300	-5.177%	3	478	-5.961%
2026-07-15	161.0500	161.0500	145.2500	145.2500	-21.465%	3	478	-10.830%
2026-07-09	184.9500	184.9500	184.9500	184.9500	+18.292%	1	479	-29.970%
2026-07-08	156.3500	156.3500	156.3500	156.3500	+4.233%	1	480	-17.160%
2026-07-07	141.6900	150.0000	141.6900	150.0000	-10.325%	4	481	-13.653%
2026-07-02	201.9000	201.9000	167.2700	167.2700	-32.403%	4	480	-22.568%
2026-06-30	243.7500	248.4700	243.7500	247.4500	+11.822%	8	480	-47.658%
2026-06-29	221.2900	221.2900	221.2900	221.2900	+5.602%	1	481	-41.470%
2026-06-25	209.5500	209.5500	209.5500	209.5500	+10.773%	1	481	-38.191%
2026-06-23	188.0000	189.1700	188.0000	189.1700	-9.097%	3	480	-31.532%
2026-06-22	208.1000	208.1000	208.1000	208.1000	+8.104%	1	480	-37.761%
2026-06-16	194.3000	194.3000	192.5000	192.5000	+14.754%	3	481	-32.717%
2026-06-11	167.7500	167.7500	167.7500	167.7500	+22.107%	1	481	-22.790%
2026-06-09	137.3800	137.3800	137.3800	137.3800	-5.255%	1	482	-5.721%
2026-06-08	145.0000	145.0000	145.0000	145.0000	+3.056%	2	482	-10.676%
2026-06-05	138.8500	140.7000	138.8500	140.7000	-13.228%	2	482	-7.946%
2026-06-03	151.2800	162.1500	151.2800	162.1500	+7.992%	20	481	-20.123%
2026-06-02	142.0000	151.0000	142.0000	150.1500	+8.177%	8	480	-13.740%
2026-05-29	140.0000	143.9000	138.6000	138.8000	+1.388%	6	480	-6.686%
2026-05-28	137.4000	137.4000	136.9000	136.9000	+7.003%	6	481	-5.391%
2026-05-22	125.2000	127.9400	125.2000	127.9400	+5.041%	2	475	+1.235%
2026-05-21	118.4500	121.8000	118.4500	121.8000	+7.417%	4	475	+6.338%
2026-05-20	113.0000	113.4000	113.0000	113.3900	+23.384%	10	475	+14.225%
2026-05-19	92.1800	92.1800	91.8700	91.9000	-9.145%	13	470	+40.936%
2026-05-18	104.2000	104.5500	99.9700	101.1500	-15.849%	15	470	+28.047%
2026-05-14	121.0000	121.0000	120.2000	120.2000	+1.503%	2	470	+7.754%
2026-05-13	116.5000	118.4200	116.5000	118.4200	+10.673%	2	472	+9.373%
2026-05-12	107.0000	107.0000	107.0000	107.0000	-10.833%	1	472	+21.047%
2026-05-11	119.8000	120.0000	119.8000	120.0000	+2.652%	6	472	+7.933%
2026-05-08	116.9000	116.9000	116.9000	116.9000	+7.110%	1	470	+10.796%
2026-05-07	114.0000	114.0000	109.1400	109.1400	-5.995%	2	471	+18.673%
2026-05-06	113.5500	118.2000	113.5500	116.1000	+14.723%	19	469	+11.559%
2026-05-05	91.2000	102.1500	91.2000	101.2000	+20.147%	52	467	+27.984%
2026-05-04	87.4300	87.4300	84.2300	84.2300	+0.274%	8	479	+53.769%
2026-05-01	84.0000	84.0000	84.0000	84.0000	+0.071%	1	481	+54.190%
2026-04-30	83.9400	83.9400	83.9400	83.9400	+13.386%	1	481	+54.301%
2026-04-29	77.2500	77.2500	74.0300	74.0300	-2.592%	6	482	+74.956%
2026-04-28	75.0000	77.3400	75.0000	76.0000	-12.784%	24	487	+70.421%
2026-04-27	89.0000	89.0000	87.1400	87.1400	-8.610%	6	469	+48.634%
2026-04-24	98.8000	98.8000	95.3500	95.3500	+14.741%	91	465	+35.836%
2026-04-23	97.0000	97.0000	83.1000	83.1000	-10.645%	33	501	+55.860%
2026-04-22	87.4300	93.0000	87.4300	93.0000	+7.602%	4	480	+39.269%
2026-04-21	91.9500	91.9500	86.4300	86.4300	-7.955%	6	478	+49.855%
2026-04-20	93.9000	93.9000	93.9000	93.9000	-0.106%	2	478	+37.934%
2026-04-17	94.9500	94.9500	94.0000	94.0000	+4.561%	21	479	+37.787%
2026-04-16	91.5000	91.5000	89.9000	89.9000	-8.842%	2	498	+44.071%
2026-04-14	99.0000	99.0000	98.6200	98.6200	+6.662%	2	499	+31.332%
2026-04-13	92.4600	92.4600	92.4600	92.4600	-4.680%	100	499	+40.082%
2026-04-10	91.4000	97.0000	91.4000	97.0000	+12.791%	12	419	+33.526%
2026-04-09	86.0000	86.0000	86.0000	86.0000	+10.017%	1	428	+50.605%
2026-04-08	77.0100	78.1700	77.0100	78.1700	+30.283%	2	429	+65.690%
2026-04-06	60.0000	60.0000	60.0000	60.0000	+0.351%	5	431	+115.867%
2026-04-02	55.7200	59.7900	55.7200	59.7900	-7.288%	5	426	+116.625%
2026-04-01	63.4500	64.4900	63.4500	64.4900	+15.470%	15	426	+100.837%
2026-03-31	51.8100	55.8500	51.8100	55.8500	+19.338%	6	421	+131.907%
2026-03-30	47.5500	48.1000	46.8000	46.8000	-13.733%	26	417	+176.752%
2026-03-27	54.3500	54.3500	54.2500	54.2500	-3.470%	2	418	+138.747%
2026-03-26	59.5000	59.5000	56.2000	56.2000	-20.453%	3	418	+130.463%
2026-03-25	70.6500	70.6500	70.6500	70.6500	-5.800%	5	418	+83.326%
2026-03-24	75.0000	75.0000	75.0000	75.0000	+4.167%	5	423	+72.693%
2026-03-23	72.6200	72.6200	70.4500	72.0000	+14.087%	12	418	+79.889%
2026-03-20	67.7000	67.7000	63.1100	63.1100	-11.672%	10	429	+105.229%
2026-03-19	63.2000	71.4500	63.2000	71.4500	+17.131%	2	421	+81.274%
2026-03-16	61.0000	61.0000	61.0000	61.0000	+7.965%	2	421	+112.328%
2026-03-13	56.5000	56.5000	56.5000	56.5000	+2.727%	2	423	+129.239%
2026-03-12	54.4000	55.0000	54.4000	55.0000	-10.671%	3	421	+135.491%
2026-03-11	63.0000	63.0000	61.5700	61.5700	+6.339%	9	420	+110.362%
2026-03-10	58.4200	59.0000	57.9000	57.9000	+12.427%	5	421	+123.696%
2026-03-09	50.1500	51.5000	50.1500	51.5000	+0.724%	3	422	+151.495%
2026-03-06	55.0000	55.0000	51.0000	51.1300	-11.845%	13	423	+153.315%
2026-03-05	57.3100	58.0000	57.3100	58.0000	-8.805%	6	421	+123.310%
2026-03-04	63.6000	63.6000	63.6000	63.6000	+4.262%	3	425	+103.648%
2026-03-03	61.0000	61.0000	61.0000	61.0000	-16.438%	1	425	+112.328%
2026-02-27	73.0000	73.0000	73.0000	73.0000	-1.298%	5	426	+77.425%
2026-02-26	74.5000	74.5000	73.9600	73.9600	-13.243%	2	426	+75.122%
2026-02-25	85.2500	85.2500	85.2500	85.2500	+8.876%	1	425	+51.930%
2026-02-24	78.3000	78.3000	78.3000	78.3000	+3.846%	1	425	+65.415%
2026-02-23	80.0000	80.0000	75.4000	75.4000	+3.146%	2	424	+71.777%
2026-02-19	73.1000	73.1000	73.1000	73.1000	-2.533%	5	424	+77.182%
2026-02-17	70.2500	75.0000	70.2500	75.0000	+0.604%	3	424	+72.693%
2026-02-13	76.2800	76.2800	74.5500	74.5500	+4.470%	8	432	+73.736%
2026-02-12	75.5000	76.0500	70.2000	71.3600	-3.607%	12	432	+81.502%
2026-02-11	74.3000	74.3000	74.0300	74.0300	+7.680%	11	428	+74.956%
2026-02-09	65.2500	69.3000	65.2500	68.7500	-1.996%	14	438	+88.393%
2026-02-06	60.0000	70.8500	60.0000	70.1500	+20.948%	5	436	+84.633%
2026-02-05	59.4500	59.4500	57.0000	58.0000	+8.249%	14	434	+123.310%
2026-02-04	64.0200	64.0200	53.4400	53.5800	-20.327%	6	426	+141.732%
2026-02-03	79.1000	79.1000	67.2500	67.2500	-10.927%	25	424	+92.595%
2026-02-02	74.5000	75.5000	74.5000	75.5000	+6.293%	2	431	+71.550%
2026-01-30	77.4400	77.4400	71.0300	71.0300	-13.378%	13	431	+82.345%
2026-01-29	82.1000	82.1000	77.9000	82.0000	+10.171%	6	431	+57.951%
2026-01-28	75.5800	75.5800	74.4300	74.4300	+0.445%	8	428	+74.016%
2026-01-27	74.4600	74.4600	73.8000	74.1000	+19.651%	12	427	+74.791%
2026-01-26	58.0000	62.5000	58.0000	61.9300	+5.234%	4	422	+109.139%
2026-01-23	55.7000	58.8500	55.3000	58.8500	-5.613%	32	422	+120.085%
2026-01-22	62.5600	62.5600	59.6500	62.3500	-10.609%	9	427	+107.731%
2026-01-21	63.1000	69.7500	63.1000	69.7500	+9.843%	34	432	+85.692%
2026-01-20	60.5200	63.5000	60.5200	63.5000	+1.975%	8	424	+103.969%
2026-01-16	61.7300	63.1000	61.7000	62.2700	+4.305%	61	406	+107.997%
2026-01-15	63.9200	63.9200	57.0600	59.7000	+14.808%	28	406	+116.951%
2026-01-14	52.5000	52.5500	50.3000	52.0000	-8.772%	7	394	+149.077%
2026-01-13	58.2500	58.7000	57.0000	57.0000	-3.390%	12	397	+127.228%
2026-01-12	60.6500	60.6500	59.0000	59.0000	-0.472%	2	400	+119.525%
2026-01-09	50.2500	59.2800	50.2500	59.2800	+25.806%	48	399	+118.489%
2026-01-08	46.5000	47.1200	46.5000	47.1200	-0.800%	5	392	+174.873%
2026-01-07	48.2900	48.2900	46.5000	47.5000	-5.885%	24	391	+172.674%
2026-01-06	43.5500	52.2200	43.5500	50.4700	+20.453%	93	385	+156.628%
2026-01-05	41.3000	43.6500	40.1000	41.9000	+18.596%	57	362	+209.117%
2026-01-02	31.9000	35.3300	31.9000	35.3300	+26.722%	23	362	+266.601%
2025-12-30	28.0000	30.3000	27.8800	27.8800	-2.688%	21	362	+364.562%
2025-12-29	29.2000	29.2000	28.6500	28.6500	-5.289%	10	354	+352.077%
2025-12-26	30.0000	30.3500	29.9500	30.2500	+5.769%	28	354	+328.165%
2025-12-23	28.5000	28.7000	28.5000	28.6000	+0.351%	83	328	+352.867%
2025-12-22	27.0200	28.5000	27.0200	28.5000	+3.074%	58	259	+354.456%
2025-12-19	27.6300	27.6500	27.6300	27.6500	+18.415%	11	223	+368.427%
2025-12-18	23.3500	23.3500	23.3500	23.3500	+18.648%	5	212	+454.690%
2025-12-17	20.2900	20.2900	19.2000	19.6800	-18.678%	5	212	+558.130%
2025-12-15	24.2000	24.2000	24.2000	24.2000	-3.200%	1	211	+435.207%
2025-12-11	23.1500	25.0500	23.1500	25.0000	+8.038%	5	212	+418.080%
2025-12-10	23.4500	23.4500	23.1400	23.1400	-2.936%	7	208	+459.723%
2025-12-09	22.5700	23.8400	22.5700	23.8400	+16.293%	2	206	+443.289%
2025-12-05	20.5000	20.5000	20.5000	20.5000	+4.326%	4	205	+531.805%
2025-12-04	19.4000	19.6500	19.4000	19.6500	-6.695%	2	208	+559.135%
2025-12-03	21.1500	21.1500	21.0300	21.0600	+14.146%	50	208	+515.005%
2025-12-01	18.8600	18.8600	18.4500	18.4500	-6.771%	6	213	+602.005%
2025-11-26	19.7900	19.7900	19.7900	19.7900	+22.160%	1	212	+554.472%
2025-11-21	14.0000	16.2000	13.4500	16.2000	+9.091%	23	212	+699.506%
2025-11-20	20.0000	20.0000	14.8500	14.8500	-17.362%	34	205	+772.189%
2025-11-19	18.8000	18.8500	17.4000	17.9700	-0.167%	54	209	+620.757%
2025-11-17	18.8200	18.8600	18.0000	18.0000	-7.881%	25	211	+619.556%
2025-11-14	18.1700	19.5400	18.1700	19.5400	+1.665%	16	192	+562.845%
2025-11-13	19.2400	19.2400	19.2200	19.2200	-17.863%	4	193	+573.881%
2025-11-12	23.4000	23.4000	23.4000	23.4000	+1.386%	10	192	+453.504%
2025-11-11	22.3500	23.0800	22.3500	23.0800	-8.413%	6	182	+461.179%
2025-11-10	25.2000	25.2000	25.2000	25.2000	+16.290%	1	177	+413.968%
2025-11-07	22.2000	22.2000	21.6700	21.6700	-12.621%	2	176	+497.693%
2025-11-06	24.0000	24.8000	24.0000	24.8000	+0.609%	2	175	+422.258%
2025-11-05	21.6500	24.6500	21.6500	24.6500	+11.036%	3	174	+425.436%
2025-10-30	23.8000	23.8000	22.2000	22.2000	+0.909%	2	171	+483.423%
2025-10-29	20.0000	22.0000	20.0000	22.0000	+18.280%	135	172	+488.727%
2025-10-28	18.6000	18.6000	18.6000	18.6000	-2.311%	110	186	+596.344%
2025-10-27	19.0000	19.3400	19.0000	19.0400	+25.263%	5	76	+580.252%
2025-10-24	17.1300	17.1400	15.2000	15.2000	+5.263%	14	76	+752.105%
2025-10-23	14.4500	14.4500	14.4400	14.4400	+0.627%	2	74	+796.953%
2025-10-21	14.3500	14.3500	14.3500	14.3500	+6.296%	2	73	+802.578%
2025-10-17	13.5000	13.5000	13.5000	13.5000	-3.571%	1	71	+859.407%
2025-10-15	14.3200	14.3200	13.2500	14.0000	-0.568%	80	71	+825.143%
2025-10-07	16.4000	16.4000	14.0800	14.0800	-17.564%	26	52	+819.886%
2025-10-06	17.1700	17.5800	16.9900	17.0800	+16.190%	17	27	+658.314%
2025-10-03	14.0000	14.7000	14.0000	14.7000	+5.376%	6	11	+781.088%
2025-10-02	13.2200	13.9500	13.2200	13.9500	0.000%	8	0	+828.459%