Dark

LRCX20270115C220
LRCX Jan 15 2027 220.00 Call (LRCX270115C00220000)
option OPRA

EOD

Sep 29, 2026

109.60+41.511%(+32.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	110.5900	110.5900	109.6000	109.6000	+41.511%	5	481	0.000%
2026-09-18	77.4500	77.4500	77.4500	77.4500	+16.729%	1	486	+41.511%
2026-09-16	66.5500	66.5500	66.3500	66.3500	+5.334%	2	486	+65.185%
2026-09-15	62.9900	62.9900	62.9900	62.9900	-12.087%	3	486	+73.996%
2026-09-14	71.6500	71.6500	71.6500	71.6500	-21.479%	2	486	+52.966%
2026-09-11	91.2500	91.2500	91.2500	91.2500	-17.600%	10	485	+20.110%
2026-09-08	110.8200	110.8200	110.7400	110.7400	+31.912%	2	485	-1.029%
2026-09-03	83.9500	83.9500	83.9500	83.9500	-1.617%	4	484	+30.554%
2026-09-01	85.3300	85.3300	85.3300	85.3300	-18.266%	1	488	+28.443%
2026-08-25	104.4000	104.4000	104.4000	104.4000	-0.048%	2	489	+4.981%
2026-08-24	101.2400	104.4500	101.2400	104.4500	-4.664%	5	488	+4.931%
2026-08-19	106.2100	109.5600	106.2100	109.5600	-18.440%	12	484	+0.037%
2026-08-17	134.3300	134.3300	134.3300	134.3300	+4.043%	1	474	-18.410%
2026-08-14	129.3900	129.3900	129.1100	129.1100	+4.899%	5	474	-15.111%
2026-08-13	123.1700	123.1700	123.0800	123.0800	+1.803%	2	477	-10.952%
2026-08-12	120.8800	120.9000	120.8800	120.9000	+9.809%	6	479	-9.347%
2026-08-11	109.2400	110.1000	109.2400	110.1000	+3.003%	20	479	-0.454%
2026-08-10	110.5700	110.5700	106.8900	106.8900	-12.205%	7	483	+2.535%
2026-08-04	121.7500	121.7500	121.7500	121.7500	+16.218%	1	480	-9.979%
2026-07-30	109.2800	109.2800	104.7600	104.7600	+41.281%	2	481	+4.620%
2026-07-29	81.4200	81.4200	74.1500	74.1500	-15.652%	11	480	+47.808%
2026-07-28	86.0000	87.9100	86.0000	87.9100	-12.762%	6	487	+24.673%
2026-07-27	100.7700	100.7700	100.7700	100.7700	-12.753%	2	488	+8.763%
2026-07-24	115.5000	115.5000	115.5000	115.5000	-18.919%	1	486	-5.108%
2026-07-08	142.4500	142.4500	142.4500	142.4500	-7.380%	1	487	-23.061%
2026-07-02	153.8000	153.8000	153.8000	153.8000	-21.714%	1	488	-28.739%
2026-06-25	196.4600	196.4600	196.4600	196.4600	+17.902%	1	488	-44.213%
2026-06-24	166.6300	166.6300	166.6300	166.6300	-3.235%	2	487	-34.226%
2026-06-23	171.7000	172.2000	171.7000	172.2000	-13.026%	5	489	-36.353%
2026-06-18	197.9900	197.9900	197.9900	197.9900	+12.911%	5	496	-44.644%
2026-06-17	175.3500	175.3500	175.3500	175.3500	-1.682%	2	496	-37.496%
2026-06-16	178.3500	178.3500	178.3500	178.3500	-6.181%	1	496	-38.548%
2026-06-15	188.1000	190.1000	188.1000	190.1000	+11.105%	2	496	-42.346%
2026-06-12	167.6000	171.1000	167.6000	171.1000	+29.700%	11	497	-35.944%
2026-06-10	149.0000	149.0000	131.9200	131.9200	+3.874%	2	507	-16.919%
2026-06-09	127.0000	127.0000	127.0000	127.0000	-6.321%	1	507	-13.701%
2026-06-02	137.1100	137.1100	135.5700	135.5700	+8.456%	2	506	-19.156%
2026-05-29	125.0000	125.0000	125.0000	125.0000	+2.459%	1	507	-12.320%
2026-05-28	123.1200	125.6000	122.0000	122.0000	-0.869%	8	506	-10.164%
2026-05-27	123.4000	123.4000	122.7000	123.0700	-2.014%	3	500	-10.945%
2026-05-26	123.3000	125.6000	123.3000	125.6000	+33.831%	2	498	-12.739%
2026-05-15	93.8500	93.8500	93.8500	93.8500	-10.303%	2	498	+16.782%
2026-05-08	104.6000	104.6300	104.6000	104.6300	+0.086%	6	500	+4.750%
2026-05-06	102.0000	104.5400	102.0000	104.5400	+18.540%	4	494	+4.840%
2026-05-05	89.5000	90.0000	88.1900	88.1900	+35.261%	3	495	+24.277%
2026-04-29	65.2000	65.2000	65.2000	65.2000	-13.298%	1	495	+68.098%
2026-04-27	75.3800	75.3800	75.2000	75.2000	-10.423%	4	495	+45.745%
2026-04-24	84.1500	84.1500	83.9500	83.9500	+1.758%	6	494	+30.554%
2026-04-23	82.5000	82.5000	82.5000	82.5000	+4.470%	1	497	+32.848%
2026-04-20	78.9700	78.9700	78.9700	78.9700	+0.727%	1	496	+38.787%
2026-04-16	82.5000	82.5000	78.4000	78.4000	-3.531%	3	496	+39.796%
2026-04-15	79.7000	81.2700	78.8800	81.2700	-6.586%	6	495	+34.859%
2026-04-14	85.3300	87.0000	85.3300	87.0000	+7.633%	8	496	+25.977%
2026-04-13	80.7400	80.8300	80.7400	80.8300	-2.614%	3	498	+35.593%
2026-04-10	81.3200	83.0000	81.3200	83.0000	+8.398%	2	498	+32.048%
2026-04-09	73.0000	76.5700	73.0000	76.5700	+12.355%	2	499	+43.137%
2026-04-08	66.1000	68.9900	65.8500	68.1500	+40.951%	25	502	+60.822%
2026-04-07	51.0300	51.0300	48.3500	48.3500	-1.226%	2	509	+126.680%
2026-04-06	48.9500	48.9500	48.9500	48.9500	-2.781%	1	509	+123.902%
2026-04-02	46.4500	50.3500	46.4500	50.3500	+10.175%	18	499	+117.676%
2026-03-31	43.8500	45.7000	42.5000	45.7000	+17.179%	8	499	+139.825%
2026-03-30	39.9000	41.1000	39.0000	39.0000	-15.217%	6	496	+181.026%
2026-03-27	48.1600	48.2500	46.0000	46.0000	-4.900%	12	496	+138.261%
2026-03-26	51.4900	51.4900	48.3700	48.3700	-20.287%	5	496	+126.587%
2026-03-25	57.7500	62.0000	57.7500	60.6800	-7.260%	10	495	+80.620%
2026-03-24	59.2600	65.5000	59.2600	65.4300	+7.262%	19	498	+67.507%
2026-03-23	62.1400	63.0500	61.0000	61.0000	+7.243%	6	495	+79.672%
2026-03-20	56.2500	56.8800	54.0000	56.8800	-3.117%	26	498	+92.686%
2026-03-19	58.3200	58.7100	58.3200	58.7100	+5.083%	3	481	+86.680%
2026-03-18	56.7600	56.7600	54.3300	55.8700	+1.767%	38	482	+96.170%
2026-03-17	53.0000	54.9000	53.0000	54.9000	+15.945%	6	466	+99.636%
2026-03-13	48.7500	48.7500	47.3500	47.3500	+4.295%	4	466	+131.468%
2026-03-12	49.0000	49.0000	45.1800	45.4000	-12.692%	85	465	+141.410%
2026-03-11	52.8900	52.8900	52.0000	52.0000	+4.945%	2	419	+110.769%
2026-03-10	49.7500	52.3100	49.0000	49.5500	+16.863%	29	419	+121.191%
2026-03-06	44.3500	46.7500	42.0000	42.4000	-10.074%	94	462	+158.491%
2026-03-05	50.0000	50.0000	47.1500	47.1500	-10.225%	2	458	+132.450%
2026-03-04	52.5200	52.5200	52.5200	52.5200	+2.980%	2	457	+108.682%
2026-03-03	54.4300	54.4300	51.0000	51.0000	-19.444%	4	457	+114.902%
2026-02-26	63.3100	63.3100	63.3100	63.3100	-14.734%	1	457	+73.116%
2026-02-25	74.4000	74.4000	74.2500	74.2500	+3.499%	10	451	+47.609%
2026-02-24	71.4100	71.7400	71.3700	71.7400	+13.477%	16	451	+52.774%
2026-02-19	62.7500	63.2200	62.7500	63.2200	-9.557%	9	454	+73.363%
2026-02-18	69.1400	69.9000	69.1400	69.9000	+6.377%	2	454	+56.795%
2026-02-13	67.1700	67.1700	65.5500	65.7100	+4.467%	3	454	+66.793%
2026-02-12	63.6000	63.6000	62.9000	62.9000	-0.663%	8	454	+74.245%
2026-02-11	63.3200	63.3200	63.3200	63.3200	+11.420%	1	446	+73.089%
2026-02-10	54.0000	56.8300	54.0000	56.8300	-1.661%	2	447	+92.856%
2026-02-09	57.7900	57.7900	57.7900	57.7900	-1.214%	1	446	+89.652%
2026-02-06	52.8000	58.5000	52.8000	58.5000	+18.301%	9	446	+87.350%
2026-02-05	45.5800	49.4500	45.5800	49.4500	+6.070%	6	446	+121.638%
2026-02-04	46.6500	48.1000	45.2500	46.6200	-23.196%	22	445	+135.092%
2026-02-03	61.9000	61.9000	60.7000	60.7000	-5.496%	3	446	+80.560%
2026-02-02	64.3700	66.3800	64.2300	64.2300	+5.520%	12	447	+70.637%
2026-01-30	71.2200	71.2200	60.8700	60.8700	-13.660%	26	445	+80.056%
2026-01-29	72.0000	72.0000	68.6500	70.5000	+7.551%	4	451	+55.461%
2026-01-28	66.0500	66.0500	64.5000	65.5500	+1.628%	5	451	+67.201%
2026-01-27	58.0000	64.5000	58.0000	64.5000	+22.159%	35	450	+69.922%
2026-01-26	51.5000	54.0000	51.4900	52.8000	+5.179%	10	445	+107.576%
2026-01-23	50.1900	50.2000	50.1900	50.2000	-1.084%	2	441	+118.327%
2026-01-22	53.4000	53.4000	50.7500	50.7500	-14.490%	63	439	+115.961%
2026-01-21	58.2500	60.1500	58.2300	59.3500	+10.419%	47	384	+84.667%
2026-01-20	50.6700	54.2500	50.6700	53.7500	+2.616%	38	406	+103.907%
2026-01-16	52.2100	54.0000	52.2100	52.3800	+0.076%	9	376	+109.240%
2026-01-15	49.9000	52.3400	49.9000	52.3400	+7.806%	76	376	+109.400%
2026-01-13	49.9900	51.0000	48.5500	48.5500	-3.956%	3	303	+125.747%
2026-01-12	50.6000	50.6000	50.5500	50.5500	+2.018%	3	302	+116.815%
2026-01-09	44.0000	49.6000	44.0000	49.5500	+27.051%	50	301	+121.191%
2026-01-07	38.8000	40.2000	38.4400	39.0000	-8.235%	11	292	+181.026%
2026-01-06	43.0200	43.4500	42.5000	42.5000	+24.088%	80	290	+157.882%
2026-01-05	34.5000	34.5000	34.1500	34.2500	+34.631%	5	235	+220.000%
2026-01-02	25.4400	25.4400	25.4400	25.4400	+17.506%	5	235	+330.818%
2025-12-30	21.6500	21.6500	21.6500	21.6500	-9.224%	1	235	+406.236%
2025-12-26	23.9000	23.9500	23.8500	23.8500	+3.696%	47	235	+359.539%
2025-12-24	22.9800	23.0000	22.9800	23.0000	+1.099%	2	215	+376.522%
2025-12-23	22.7500	22.7500	22.6000	22.7500	+1.336%	48	215	+381.758%
2025-12-22	21.9000	22.4500	21.9000	22.4500	+10.049%	3	208	+388.196%
2025-12-19	20.4000	20.4000	20.4000	20.4000	+8.800%	1	209	+437.255%
2025-12-18	18.7500	18.7500	18.7500	18.7500	+25.000%	14	208	+484.533%
2025-12-17	16.4000	16.4000	14.9500	15.0000	-21.053%	5	194	+630.667%
2025-12-15	19.0000	19.0000	19.0000	19.0000	+7.955%	2	191	+476.842%
2025-12-08	17.4000	17.6000	16.6400	17.6000	+9.453%	48	190	+522.727%
2025-12-03	16.2500	16.2500	16.0800	16.0800	+5.098%	2	159	+581.592%
2025-12-02	15.3500	15.3500	15.3000	15.3000	+23.387%	32	158	+616.340%
2025-11-21	11.2500	12.4000	10.9500	12.4000	-15.068%	5	135	+783.871%
2025-11-19	14.7500	14.7500	14.6000	14.6000	+15.873%	70	137	+650.685%
2025-11-18	12.9500	13.0000	12.6000	12.6000	-7.692%	31	129	+769.841%
2025-11-17	13.6500	13.6500	13.6500	13.6500	-10.374%	2	131	+702.930%
2025-11-14	15.2300	15.2300	15.2300	15.2300	-17.676%	2	133	+619.632%
2025-11-11	18.5000	18.5000	18.5000	18.5000	+14.339%	1	131	+492.432%
2025-11-07	16.1800	16.1800	16.1800	16.1800	-19.100%	5	130	+577.379%
2025-11-06	20.0000	20.0000	20.0000	20.0000	-2.439%	25	130	+448.000%
2025-11-05	17.4600	20.5000	17.4600	20.5000	+17.009%	68	130	+434.634%
2025-10-31	17.5200	17.5200	17.5200	17.5200	-4.262%	3	64	+525.571%
2025-10-30	17.8900	18.5000	17.8900	18.3000	+4.811%	4	62	+498.907%
2025-10-29	17.4600	17.4600	17.4600	17.4600	+22.098%	1	63	+527.721%
2025-10-28	14.3000	14.3000	14.3000	14.3000	-7.742%	2	62	+666.434%
2025-10-27	15.0000	15.5000	15.0000	15.5000	+19.691%	7	60	+607.097%
2025-10-24	13.0000	13.0000	12.9500	12.9500	+16.143%	25	60	+746.332%
2025-10-23	10.9200	11.1500	10.5800	11.1500	+2.294%	21	37	+882.960%
2025-10-20	11.7000	11.7000	10.9000	10.9000	+2.830%	20	19	+905.505%
2025-10-17	10.6000	10.6000	10.6000	10.6000	+9.278%	2	7	+933.962%
2025-10-14	9.7000	9.7000	9.7000	9.7000	+4.865%	5	7	+1,029.897%
2025-10-13	9.2500	9.2500	9.2500	9.2500	0.000%	2	2	+1,084.865%