Dark

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

EOD

Jun 29, 2026

221.29+5.602%(+11.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	221.2900	221.2900	221.2900	221.2900	+5.602%	1	481	0.000%
2026-06-25	209.5500	209.5500	209.5500	209.5500	+10.773%	1	481	+5.602%
2026-06-23	188.0000	189.1700	188.0000	189.1700	-9.097%	3	480	+16.979%
2026-06-22	208.1000	208.1000	208.1000	208.1000	+8.104%	1	480	+6.338%
2026-06-16	194.3000	194.3000	192.5000	192.5000	+14.754%	3	481	+14.956%
2026-06-11	167.7500	167.7500	167.7500	167.7500	+22.107%	1	481	+31.917%
2026-06-09	137.3800	137.3800	137.3800	137.3800	-5.255%	1	482	+61.079%
2026-06-08	145.0000	145.0000	145.0000	145.0000	+3.056%	2	482	+52.614%
2026-06-05	138.8500	140.7000	138.8500	140.7000	-13.228%	2	482	+57.278%
2026-06-03	151.2800	162.1500	151.2800	162.1500	+7.992%	20	481	+36.472%
2026-06-02	142.0000	151.0000	142.0000	150.1500	+8.177%	8	480	+47.379%
2026-05-29	140.0000	143.9000	138.6000	138.8000	+1.388%	6	480	+59.431%
2026-05-28	137.4000	137.4000	136.9000	136.9000	+7.003%	6	481	+61.644%
2026-05-22	125.2000	127.9400	125.2000	127.9400	+5.041%	2	475	+72.964%
2026-05-21	118.4500	121.8000	118.4500	121.8000	+7.417%	4	475	+81.683%
2026-05-20	113.0000	113.4000	113.0000	113.3900	+23.384%	10	475	+95.158%
2026-05-19	92.1800	92.1800	91.8700	91.9000	-9.145%	13	470	+140.794%
2026-05-18	104.2000	104.5500	99.9700	101.1500	-15.849%	15	470	+118.774%
2026-05-14	121.0000	121.0000	120.2000	120.2000	+1.503%	2	470	+84.101%
2026-05-13	116.5000	118.4200	116.5000	118.4200	+10.673%	2	472	+86.869%
2026-05-12	107.0000	107.0000	107.0000	107.0000	-10.833%	1	472	+106.813%
2026-05-11	119.8000	120.0000	119.8000	120.0000	+2.652%	6	472	+84.408%
2026-05-08	116.9000	116.9000	116.9000	116.9000	+7.110%	1	470	+89.299%
2026-05-07	114.0000	114.0000	109.1400	109.1400	-5.995%	2	471	+102.758%
2026-05-06	113.5500	118.2000	113.5500	116.1000	+14.723%	19	469	+90.603%
2026-05-05	91.2000	102.1500	91.2000	101.2000	+20.147%	52	467	+118.666%
2026-05-04	87.4300	87.4300	84.2300	84.2300	+0.274%	8	479	+162.721%
2026-05-01	84.0000	84.0000	84.0000	84.0000	+0.071%	1	481	+163.440%
2026-04-30	83.9400	83.9400	83.9400	83.9400	+13.386%	1	481	+163.629%
2026-04-29	77.2500	77.2500	74.0300	74.0300	-2.592%	6	482	+198.919%
2026-04-28	75.0000	77.3400	75.0000	76.0000	-12.784%	24	487	+191.171%
2026-04-27	89.0000	89.0000	87.1400	87.1400	-8.610%	6	469	+153.948%
2026-04-24	98.8000	98.8000	95.3500	95.3500	+14.741%	91	465	+132.082%
2026-04-23	97.0000	97.0000	83.1000	83.1000	-10.645%	33	501	+166.294%
2026-04-22	87.4300	93.0000	87.4300	93.0000	+7.602%	4	480	+137.946%
2026-04-21	91.9500	91.9500	86.4300	86.4300	-7.955%	6	478	+156.034%
2026-04-20	93.9000	93.9000	93.9000	93.9000	-0.106%	2	478	+135.666%
2026-04-17	94.9500	94.9500	94.0000	94.0000	+4.561%	21	479	+135.415%
2026-04-16	91.5000	91.5000	89.9000	89.9000	-8.842%	2	498	+146.151%
2026-04-14	99.0000	99.0000	98.6200	98.6200	+6.662%	2	499	+124.387%
2026-04-13	92.4600	92.4600	92.4600	92.4600	-4.680%	100	499	+139.336%
2026-04-10	91.4000	97.0000	91.4000	97.0000	+12.791%	12	419	+128.134%
2026-04-09	86.0000	86.0000	86.0000	86.0000	+10.017%	1	428	+157.314%
2026-04-08	77.0100	78.1700	77.0100	78.1700	+30.283%	2	429	+183.088%
2026-04-06	60.0000	60.0000	60.0000	60.0000	+0.351%	5	431	+268.817%
2026-04-02	55.7200	59.7900	55.7200	59.7900	-7.288%	5	426	+270.112%
2026-04-01	63.4500	64.4900	63.4500	64.4900	+15.470%	15	426	+243.138%
2026-03-31	51.8100	55.8500	51.8100	55.8500	+19.338%	6	421	+296.222%
2026-03-30	47.5500	48.1000	46.8000	46.8000	-13.733%	26	417	+372.842%
2026-03-27	54.3500	54.3500	54.2500	54.2500	-3.470%	2	418	+307.908%
2026-03-26	59.5000	59.5000	56.2000	56.2000	-20.453%	3	418	+293.754%
2026-03-25	70.6500	70.6500	70.6500	70.6500	-5.800%	5	418	+213.220%
2026-03-24	75.0000	75.0000	75.0000	75.0000	+4.167%	5	423	+195.053%
2026-03-23	72.6200	72.6200	70.4500	72.0000	+14.087%	12	418	+207.347%
2026-03-20	67.7000	67.7000	63.1100	63.1100	-11.672%	10	429	+250.642%
2026-03-19	63.2000	71.4500	63.2000	71.4500	+17.131%	2	421	+209.713%
2026-03-16	61.0000	61.0000	61.0000	61.0000	+7.965%	2	421	+262.770%
2026-03-13	56.5000	56.5000	56.5000	56.5000	+2.727%	2	423	+291.664%
2026-03-12	54.4000	55.0000	54.4000	55.0000	-10.671%	3	421	+302.345%
2026-03-11	63.0000	63.0000	61.5700	61.5700	+6.339%	9	420	+259.412%
2026-03-10	58.4200	59.0000	57.9000	57.9000	+12.427%	5	421	+282.193%
2026-03-09	50.1500	51.5000	50.1500	51.5000	+0.724%	3	422	+329.689%
2026-03-06	55.0000	55.0000	51.0000	51.1300	-11.845%	13	423	+332.799%
2026-03-05	57.3100	58.0000	57.3100	58.0000	-8.805%	6	421	+281.534%
2026-03-04	63.6000	63.6000	63.6000	63.6000	+4.262%	3	425	+247.940%
2026-03-03	61.0000	61.0000	61.0000	61.0000	-16.438%	1	425	+262.770%
2026-02-27	73.0000	73.0000	73.0000	73.0000	-1.298%	5	426	+203.137%
2026-02-26	74.5000	74.5000	73.9600	73.9600	-13.243%	2	426	+199.202%
2026-02-25	85.2500	85.2500	85.2500	85.2500	+8.876%	1	425	+159.578%
2026-02-24	78.3000	78.3000	78.3000	78.3000	+3.846%	1	425	+182.618%
2026-02-23	80.0000	80.0000	75.4000	75.4000	+3.146%	2	424	+193.488%
2026-02-19	73.1000	73.1000	73.1000	73.1000	-2.533%	5	424	+202.722%
2026-02-17	70.2500	75.0000	70.2500	75.0000	+0.604%	3	424	+195.053%
2026-02-13	76.2800	76.2800	74.5500	74.5500	+4.470%	8	432	+196.834%
2026-02-12	75.5000	76.0500	70.2000	71.3600	-3.607%	12	432	+210.104%
2026-02-11	74.3000	74.3000	74.0300	74.0300	+7.680%	11	428	+198.919%
2026-02-09	65.2500	69.3000	65.2500	68.7500	-1.996%	14	438	+221.876%
2026-02-06	60.0000	70.8500	60.0000	70.1500	+20.948%	5	436	+215.453%
2026-02-05	59.4500	59.4500	57.0000	58.0000	+8.249%	14	434	+281.534%
2026-02-04	64.0200	64.0200	53.4400	53.5800	-20.327%	6	426	+313.009%
2026-02-03	79.1000	79.1000	67.2500	67.2500	-10.927%	25	424	+229.056%
2026-02-02	74.5000	75.5000	74.5000	75.5000	+6.293%	2	431	+193.099%
2026-01-30	77.4400	77.4400	71.0300	71.0300	-13.378%	13	431	+211.544%
2026-01-29	82.1000	82.1000	77.9000	82.0000	+10.171%	6	431	+169.866%
2026-01-28	75.5800	75.5800	74.4300	74.4300	+0.445%	8	428	+197.313%
2026-01-27	74.4600	74.4600	73.8000	74.1000	+19.651%	12	427	+198.637%
2026-01-26	58.0000	62.5000	58.0000	61.9300	+5.234%	4	422	+257.323%
2026-01-23	55.7000	58.8500	55.3000	58.8500	-5.613%	32	422	+276.024%
2026-01-22	62.5600	62.5600	59.6500	62.3500	-10.609%	9	427	+254.916%
2026-01-21	63.1000	69.7500	63.1000	69.7500	+9.843%	34	432	+217.262%
2026-01-20	60.5200	63.5000	60.5200	63.5000	+1.975%	8	424	+248.488%
2026-01-16	61.7300	63.1000	61.7000	62.2700	+4.305%	61	406	+255.372%
2026-01-15	63.9200	63.9200	57.0600	59.7000	+14.808%	28	406	+270.670%
2026-01-14	52.5000	52.5500	50.3000	52.0000	-8.772%	7	394	+325.558%
2026-01-13	58.2500	58.7000	57.0000	57.0000	-3.390%	12	397	+288.228%
2026-01-12	60.6500	60.6500	59.0000	59.0000	-0.472%	2	400	+275.068%
2026-01-09	50.2500	59.2800	50.2500	59.2800	+25.806%	48	399	+273.296%
2026-01-08	46.5000	47.1200	46.5000	47.1200	-0.800%	5	392	+369.631%
2026-01-07	48.2900	48.2900	46.5000	47.5000	-5.885%	24	391	+365.874%
2026-01-06	43.5500	52.2200	43.5500	50.4700	+20.453%	93	385	+338.458%
2026-01-05	41.3000	43.6500	40.1000	41.9000	+18.596%	57	362	+428.138%
2026-01-02	31.9000	35.3300	31.9000	35.3300	+26.722%	23	362	+526.352%
2025-12-30	28.0000	30.3000	27.8800	27.8800	-2.688%	21	362	+693.723%
2025-12-29	29.2000	29.2000	28.6500	28.6500	-5.289%	10	354	+672.391%
2025-12-26	30.0000	30.3500	29.9500	30.2500	+5.769%	28	354	+631.537%
2025-12-23	28.5000	28.7000	28.5000	28.6000	+0.351%	83	328	+673.741%
2025-12-22	27.0200	28.5000	27.0200	28.5000	+3.074%	58	259	+676.456%
2025-12-19	27.6300	27.6500	27.6300	27.6500	+18.415%	11	223	+700.325%
2025-12-18	23.3500	23.3500	23.3500	23.3500	+18.648%	5	212	+847.709%
2025-12-17	20.2900	20.2900	19.2000	19.6800	-18.678%	5	212	+1,024.441%
2025-12-15	24.2000	24.2000	24.2000	24.2000	-3.200%	1	211	+814.421%
2025-12-11	23.1500	25.0500	23.1500	25.0000	+8.038%	5	212	+785.160%
2025-12-10	23.4500	23.4500	23.1400	23.1400	-2.936%	7	208	+856.309%
2025-12-09	22.5700	23.8400	22.5700	23.8400	+16.293%	2	206	+828.230%
2025-12-05	20.5000	20.5000	20.5000	20.5000	+4.326%	4	205	+979.463%
2025-12-04	19.4000	19.6500	19.4000	19.6500	-6.695%	2	208	+1,026.158%
2025-12-03	21.1500	21.1500	21.0300	21.0600	+14.146%	50	208	+950.760%
2025-12-01	18.8600	18.8600	18.4500	18.4500	-6.771%	6	213	+1,099.404%
2025-11-26	19.7900	19.7900	19.7900	19.7900	+22.160%	1	212	+1,018.191%
2025-11-21	14.0000	16.2000	13.4500	16.2000	+9.091%	23	212	+1,265.988%
2025-11-20	20.0000	20.0000	14.8500	14.8500	-17.362%	34	205	+1,390.168%
2025-11-19	18.8000	18.8500	17.4000	17.9700	-0.167%	54	209	+1,131.441%
2025-11-17	18.8200	18.8600	18.0000	18.0000	-7.881%	25	211	+1,129.389%
2025-11-14	18.1700	19.5400	18.1700	19.5400	+1.665%	16	192	+1,032.497%
2025-11-13	19.2400	19.2400	19.2200	19.2200	-17.863%	4	193	+1,051.353%
2025-11-12	23.4000	23.4000	23.4000	23.4000	+1.386%	10	192	+845.684%
2025-11-11	22.3500	23.0800	22.3500	23.0800	-8.413%	6	182	+858.795%
2025-11-10	25.2000	25.2000	25.2000	25.2000	+16.290%	1	177	+778.135%
2025-11-07	22.2000	22.2000	21.6700	21.6700	-12.621%	2	176	+921.181%
2025-11-06	24.0000	24.8000	24.0000	24.8000	+0.609%	2	175	+792.298%
2025-11-05	21.6500	24.6500	21.6500	24.6500	+11.036%	3	174	+797.728%
2025-10-30	23.8000	23.8000	22.2000	22.2000	+0.909%	2	171	+896.802%
2025-10-29	20.0000	22.0000	20.0000	22.0000	+18.280%	135	172	+905.864%
2025-10-28	18.6000	18.6000	18.6000	18.6000	-2.311%	110	186	+1,089.731%
2025-10-27	19.0000	19.3400	19.0000	19.0400	+25.263%	5	76	+1,062.237%
2025-10-24	17.1300	17.1400	15.2000	15.2000	+5.263%	14	76	+1,355.855%
2025-10-23	14.4500	14.4500	14.4400	14.4400	+0.627%	2	74	+1,432.479%
2025-10-21	14.3500	14.3500	14.3500	14.3500	+6.296%	2	73	+1,442.091%
2025-10-17	13.5000	13.5000	13.5000	13.5000	-3.571%	1	71	+1,539.185%
2025-10-15	14.3200	14.3200	13.2500	14.0000	-0.568%	80	71	+1,480.643%
2025-10-07	16.4000	16.4000	14.0800	14.0800	-17.564%	26	52	+1,471.662%
2025-10-06	17.1700	17.5800	16.9900	17.0800	+16.190%	17	27	+1,195.609%
2025-10-03	14.0000	14.7000	14.0000	14.7000	+5.376%	6	11	+1,405.374%
2025-10-02	13.2200	13.9500	13.2200	13.9500	0.000%	8	0	+1,486.308%