Dark

LRCX20270115C210
LRCX Jan 15 2027 210.00 Call (LRCX270115C00210000)
option OPRA

EOD

Sep 29, 2026

120.40+13.478%(+14.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	121.9000	121.9000	120.4000	120.4000	+13.478%	2	398	0.000%
2026-09-22	105.6700	106.1000	105.6700	106.1000	+6.590%	2	399	+13.478%
2026-09-21	99.5400	99.5400	99.5400	99.5400	+38.828%	1	398	+20.956%
2026-09-16	73.2500	73.2500	71.7000	71.7000	-1.240%	2	399	+67.922%
2026-09-15	72.6000	72.6000	72.6000	72.6000	-7.868%	1	398	+65.840%
2026-09-14	80.2000	81.8300	78.8000	78.8000	-21.475%	15	399	+52.792%
2026-09-11	100.3500	100.3500	100.3500	100.3500	-2.069%	1	396	+19.980%
2026-09-10	102.4700	102.4700	102.4700	102.4700	-13.709%	1	395	+17.498%
2026-09-08	118.7500	118.7500	118.7500	118.7500	+32.904%	10	394	+1.389%
2026-09-02	89.3500	89.3500	89.3500	89.3500	-3.676%	1	384	+34.751%
2026-09-01	92.7600	92.7600	92.7600	92.7600	-8.907%	1	383	+29.797%
2026-08-31	100.8000	101.8300	100.8000	101.8300	-6.009%	2	383	+18.236%
2026-08-24	108.3400	108.3400	108.3400	108.3400	-3.233%	4	384	+11.132%
2026-08-19	111.1300	111.9600	111.1300	111.9600	-9.234%	5	388	+7.538%
2026-08-18	123.3500	123.3500	123.3500	123.3500	-10.343%	1	383	-2.392%
2026-08-13	137.5800	137.5800	137.5800	137.5800	+6.792%	1	383	-12.487%
2026-08-12	128.8300	128.8300	128.8300	128.8300	+0.586%	2	382	-6.544%
2026-08-04	128.0800	128.0800	128.0800	128.0800	+5.677%	1	380	-5.996%
2026-07-30	121.2000	121.2000	121.2000	121.2000	+51.785%	1	380	-0.660%
2026-07-29	79.5300	79.8500	79.5300	79.8500	-8.951%	2	381	+50.783%
2026-07-28	87.7000	87.7000	87.7000	87.7000	-20.200%	1	380	+37.286%
2026-07-27	121.5000	121.5000	106.3500	109.9000	-15.429%	12	381	+9.554%
2026-07-24	129.9500	129.9500	129.9500	129.9500	-5.833%	10	390	-7.349%
2026-07-23	138.0000	138.0000	138.0000	138.0000	+5.344%	1	400	-12.754%
2026-07-17	133.2200	133.2200	131.0000	131.0000	-8.038%	6	400	-8.092%
2026-07-08	142.3500	142.4500	142.3500	142.4500	-34.928%	2	405	-15.479%
2026-06-29	218.9100	218.9100	218.9100	218.9100	+20.115%	2	406	-45.000%
2026-06-23	182.2500	182.2500	182.2500	182.2500	+4.471%	9	406	-33.937%
2026-06-12	174.4500	174.4500	174.4500	174.4500	+9.065%	1	415	-30.983%
2026-06-11	159.9500	159.9500	159.9500	159.9500	+22.783%	1	415	-24.726%
2026-06-01	128.6800	130.2700	128.6800	130.2700	+23.949%	7	415	-7.577%
2026-05-20	105.1000	105.1000	105.1000	105.1000	-3.693%	1	413	+14.558%
2026-05-06	109.1300	109.1300	109.1300	109.1300	+16.133%	5	413	+10.327%
2026-05-05	93.9700	93.9700	93.9700	93.9700	+18.784%	2	411	+28.126%
2026-05-01	79.1000	79.1100	79.1000	79.1100	+1.228%	3	411	+52.193%
2026-04-30	74.9000	78.1500	74.7700	78.1500	+10.070%	3	411	+54.063%
2026-04-29	71.0000	71.0000	71.0000	71.0000	-20.045%	1	410	+69.577%
2026-04-24	88.9500	88.9500	88.8000	88.8000	+13.265%	2	410	+35.586%
2026-04-23	78.4000	78.4000	78.4000	78.4000	-2.000%	1	409	+53.571%
2026-04-21	84.1500	84.1500	80.0000	80.0000	-7.279%	12	406	+50.500%
2026-04-20	86.2800	86.2800	86.2800	86.2800	-0.930%	2	406	+39.546%
2026-04-17	87.0900	87.0900	87.0900	87.0900	+1.919%	2	407	+38.248%
2026-04-15	85.4500	85.4500	85.4500	85.4500	-6.612%	3	409	+40.901%
2026-04-14	91.5000	91.5000	91.5000	91.5000	+2.809%	2	412	+31.585%
2026-04-10	86.4900	89.0000	86.2000	89.0000	+8.115%	4	410	+35.281%
2026-04-09	82.8000	82.8000	82.3200	82.3200	+11.078%	12	411	+46.259%
2026-04-08	74.1100	74.1100	74.1100	74.1100	+58.287%	15	413	+62.461%
2026-03-31	48.1500	48.4000	46.8200	46.8200	+7.880%	5	428	+157.155%
2026-03-30	44.0000	45.1500	43.4000	43.4000	-13.974%	63	425	+177.419%
2026-03-27	52.9000	52.9000	50.2600	50.4500	-2.418%	25	429	+138.652%
2026-03-26	53.3500	53.3500	51.0500	51.7000	-18.966%	8	427	+132.882%
2026-03-25	63.8000	63.8000	63.8000	63.8000	-10.078%	2	428	+88.715%
2026-03-24	70.9500	70.9500	70.9500	70.9500	+2.826%	4	428	+69.697%
2026-03-23	67.2500	69.0000	67.2500	69.0000	+11.687%	2	430	+74.493%
2026-03-19	57.9200	61.7800	57.9200	61.7800	-0.242%	11	430	+94.885%
2026-03-18	61.5500	61.9300	61.5500	61.9300	+4.788%	13	441	+94.413%
2026-03-17	57.7500	59.1000	57.7500	59.1000	+7.611%	12	437	+103.723%
2026-03-16	56.7500	56.7500	54.5500	54.9200	+5.778%	14	437	+119.228%
2026-03-13	54.0000	54.1200	51.3000	51.9200	-0.632%	72	432	+131.895%
2026-03-12	52.2500	52.2500	52.2500	52.2500	-5.000%	2	405	+130.431%
2026-03-11	55.0000	55.0000	55.0000	55.0000	+1.664%	1	405	+118.909%
2026-03-10	53.5000	54.1000	53.5000	54.1000	+17.737%	7	404	+122.551%
2026-03-09	42.6500	45.9500	42.6500	45.9500	+3.258%	5	407	+162.024%
2026-03-06	50.5000	50.5000	44.5000	44.5000	-23.671%	8	411	+170.562%
2026-03-04	58.3000	58.3000	58.3000	58.3000	-0.766%	1	410	+106.518%
2026-03-03	58.7500	58.7500	58.7500	58.7500	-6.894%	1	410	+104.936%
2026-03-02	63.5000	63.5000	63.1000	63.1000	-10.255%	2	409	+90.808%
2026-02-26	70.3100	70.3100	70.3100	70.3100	-14.256%	1	409	+71.242%
2026-02-25	82.0000	82.0000	82.0000	82.0000	+13.072%	1	408	+46.829%
2026-02-18	72.5200	72.5200	72.5200	72.5200	+3.378%	2	408	+66.023%
2026-02-13	70.4000	70.4000	70.1500	70.1500	+1.667%	2	407	+71.632%
2026-02-12	69.0000	69.0000	69.0000	69.0000	+7.762%	1	407	+74.493%
2026-02-09	63.6100	64.0300	63.6100	64.0300	+0.125%	2	406	+88.037%
2026-02-06	63.9500	63.9500	63.9500	63.9500	+21.462%	1	406	+88.272%
2026-02-05	52.6500	52.6500	50.6300	52.6500	+4.154%	4	406	+128.680%
2026-02-04	55.5000	55.5000	48.8000	50.5500	-27.744%	32	405	+138.180%
2026-02-03	69.9600	69.9600	69.9600	69.9600	+0.373%	1	394	+72.098%
2026-02-02	73.1000	73.1000	69.7000	69.7000	+0.941%	3	394	+72.740%
2026-01-27	67.0000	69.0500	67.0000	69.0500	+18.338%	18	394	+74.366%
2026-01-26	55.2000	58.3500	55.2000	58.3500	+13.433%	9	385	+106.341%
2026-01-23	51.4400	51.4400	51.4400	51.4400	-8.307%	1	383	+134.059%
2026-01-22	56.8600	56.8700	56.1000	56.1000	-13.091%	12	383	+114.617%
2026-01-21	63.9500	64.6000	63.8400	64.5500	+10.097%	60	383	+86.522%
2026-01-20	58.2500	58.6500	58.2500	58.6300	+0.308%	13	392	+105.356%
2026-01-16	58.0000	58.4500	56.0000	58.4500	+5.984%	5	400	+105.988%
2026-01-15	54.5400	56.6500	54.5400	55.1500	+17.091%	14	400	+118.314%
2026-01-14	47.0000	47.1000	46.8500	47.1000	-8.862%	6	396	+155.626%
2026-01-13	53.5400	53.5400	51.2000	51.6800	-6.036%	9	398	+132.972%
2026-01-12	55.0000	55.0000	55.0000	55.0000	+1.326%	1	402	+118.909%
2026-01-09	46.9400	54.2800	46.9400	54.2800	+29.238%	36	403	+121.813%
2026-01-08	41.6000	42.8000	40.2500	42.0000	-0.474%	4	382	+186.667%
2026-01-07	42.1700	42.9100	42.1700	42.2000	-8.161%	6	381	+185.308%
2026-01-06	40.0400	49.5000	40.0400	45.9500	+23.025%	23	377	+162.024%
2026-01-05	36.5000	39.4000	36.5000	37.3500	+24.500%	5	379	+222.356%
2026-01-02	28.5100	30.0000	28.5100	30.0000	+25.052%	21	379	+301.333%
2025-12-31	23.9900	23.9900	23.9900	23.9900	-1.881%	2	381	+401.876%
2025-12-30	24.6300	24.6300	24.4500	24.4500	-5.049%	3	381	+392.434%
2025-12-29	25.9500	25.9500	25.7500	25.7500	-4.275%	2	381	+367.573%
2025-12-26	26.8000	26.9500	26.8000	26.9000	+6.535%	31	381	+347.584%
2025-12-23	25.5500	25.5500	25.1500	25.2500	+1.856%	61	369	+376.832%
2025-12-22	24.7900	24.7900	24.7900	24.7900	-0.201%	6	371	+385.680%
2025-12-19	24.5000	24.8400	24.5000	24.8400	+46.118%	105	368	+384.702%
2025-12-17	17.0000	17.0000	17.0000	17.0000	-18.582%	1	429	+608.235%
2025-12-15	21.0500	22.5000	20.8800	20.8800	-5.946%	9	429	+476.628%
2025-12-11	22.2000	22.2000	22.2000	22.2000	+2.022%	62	429	+442.342%
2025-12-10	20.4500	21.7600	20.3300	21.7600	+5.273%	24	429	+453.309%
2025-12-09	19.8000	20.6700	19.8000	20.6700	+9.134%	41	429	+482.487%
2025-12-08	18.9400	18.9400	18.9400	18.9400	+5.222%	10	430	+535.692%
2025-12-05	18.0000	18.0000	18.0000	18.0000	-1.907%	1	440	+568.889%
2025-12-03	18.5000	18.5000	18.3500	18.3500	+4.261%	2	441	+556.131%
2025-12-02	16.7500	17.6000	16.7500	17.6000	+8.978%	37	440	+584.091%
2025-12-01	16.1500	16.1500	16.1500	16.1500	-2.417%	1	406	+645.511%
2025-11-28	16.5500	16.5500	16.5500	16.5500	+11.074%	1	406	+627.492%
2025-11-20	14.9000	14.9000	14.9000	14.9000	-6.700%	2	405	+708.054%
2025-11-19	16.0000	16.6500	14.0000	15.9700	+9.759%	253	407	+653.914%
2025-11-18	14.7000	14.7500	14.5500	14.5500	-9.627%	30	317	+727.491%
2025-11-17	16.6100	16.7500	16.1000	16.1000	-2.128%	7	287	+647.826%
2025-11-14	14.9500	16.4500	14.9500	16.4500	-3.801%	2	284	+631.915%
2025-11-13	18.1200	18.1200	17.1000	17.1000	-16.545%	3	285	+604.094%
2025-11-12	20.8000	20.8000	20.4900	20.4900	-0.340%	57	284	+487.604%
2025-11-11	20.5600	20.5600	20.5600	20.5600	-3.700%	1	234	+485.603%
2025-11-06	21.3500	21.3500	21.3500	21.3500	+12.546%	1	234	+463.934%
2025-11-04	19.4100	19.4100	18.9700	18.9700	-4.433%	17	234	+534.686%
2025-11-03	19.8500	19.8500	19.8500	19.8500	+5.585%	5	234	+506.549%
2025-10-31	18.8000	18.8000	18.8000	18.8000	-11.321%	1	234	+540.426%
2025-10-30	21.1000	21.2000	21.1000	21.2000	+29.902%	3	234	+467.925%
2025-10-28	16.3200	16.3200	16.3200	16.3200	-7.220%	1	234	+637.745%
2025-10-27	15.9000	17.5900	15.9000	17.5900	+39.603%	3	234	+584.480%
2025-10-21	12.6000	12.6000	12.6000	12.6000	-0.787%	1	234	+855.556%
2025-10-20	12.7000	12.7000	12.7000	12.7000	+5.833%	62	234	+848.031%
2025-10-16	12.0000	12.0000	12.0000	12.0000	+12.150%	1	172	+903.333%
2025-10-15	10.7000	10.7000	10.7000	10.7000	-2.727%	5	172	+1,025.234%
2025-10-14	10.5500	11.0000	10.5500	11.0000	+9.562%	5	172	+994.545%
2025-10-10	10.0400	10.0400	10.0400	10.0400	-18.241%	7	168	+1,099.203%
2025-10-08	12.2800	12.2800	12.2800	12.2800	-19.739%	1	168	+880.456%
2025-10-06	15.3000	15.6400	14.7500	15.3000	+25.410%	39	168	+686.928%
2025-10-03	12.9500	12.9500	12.2000	12.2000	+0.826%	15	144	+886.885%
2025-10-02	11.7000	12.1200	11.7000	12.1000	0.000%	161	0	+895.041%