Dark

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

EOD

Aug 13, 2026

123.08+1.803%(+2.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	123.1700	123.1700	123.0800	123.0800	+1.803%	2	477	0.000%
2026-08-12	120.8800	120.9000	120.8800	120.9000	+9.809%	6	479	+1.803%
2026-08-11	109.2400	110.1000	109.2400	110.1000	+3.003%	20	479	+11.789%
2026-08-10	110.5700	110.5700	106.8900	106.8900	-12.205%	7	483	+15.146%
2026-08-04	121.7500	121.7500	121.7500	121.7500	+16.218%	1	480	+1.092%
2026-07-30	109.2800	109.2800	104.7600	104.7600	+41.281%	2	481	+17.488%
2026-07-29	81.4200	81.4200	74.1500	74.1500	-15.652%	11	480	+65.988%
2026-07-28	86.0000	87.9100	86.0000	87.9100	-12.762%	6	487	+40.007%
2026-07-27	100.7700	100.7700	100.7700	100.7700	-12.753%	2	488	+22.140%
2026-07-24	115.5000	115.5000	115.5000	115.5000	-18.919%	1	486	+6.563%
2026-07-08	142.4500	142.4500	142.4500	142.4500	-7.380%	1	487	-13.598%
2026-07-02	153.8000	153.8000	153.8000	153.8000	-21.714%	1	488	-19.974%
2026-06-25	196.4600	196.4600	196.4600	196.4600	+17.902%	1	488	-37.351%
2026-06-24	166.6300	166.6300	166.6300	166.6300	-3.235%	2	487	-26.136%
2026-06-23	171.7000	172.2000	171.7000	172.2000	-13.026%	5	489	-28.525%
2026-06-18	197.9900	197.9900	197.9900	197.9900	+12.911%	5	496	-37.835%
2026-06-17	175.3500	175.3500	175.3500	175.3500	-1.682%	2	496	-29.809%
2026-06-16	178.3500	178.3500	178.3500	178.3500	-6.181%	1	496	-30.990%
2026-06-15	188.1000	190.1000	188.1000	190.1000	+11.105%	2	496	-35.255%
2026-06-12	167.6000	171.1000	167.6000	171.1000	+29.700%	11	497	-28.065%
2026-06-10	149.0000	149.0000	131.9200	131.9200	+3.874%	2	507	-6.701%
2026-06-09	127.0000	127.0000	127.0000	127.0000	-6.321%	1	507	-3.087%
2026-06-02	137.1100	137.1100	135.5700	135.5700	+8.456%	2	506	-9.213%
2026-05-29	125.0000	125.0000	125.0000	125.0000	+2.459%	1	507	-1.536%
2026-05-28	123.1200	125.6000	122.0000	122.0000	-0.869%	8	506	+0.885%
2026-05-27	123.4000	123.4000	122.7000	123.0700	-2.014%	3	500	+0.008%
2026-05-26	123.3000	125.6000	123.3000	125.6000	+33.831%	2	498	-2.006%
2026-05-15	93.8500	93.8500	93.8500	93.8500	-10.303%	2	498	+31.145%
2026-05-08	104.6000	104.6300	104.6000	104.6300	+0.086%	6	500	+17.634%
2026-05-06	102.0000	104.5400	102.0000	104.5400	+18.540%	4	494	+17.735%
2026-05-05	89.5000	90.0000	88.1900	88.1900	+35.261%	3	495	+39.562%
2026-04-29	65.2000	65.2000	65.2000	65.2000	-13.298%	1	495	+88.773%
2026-04-27	75.3800	75.3800	75.2000	75.2000	-10.423%	4	495	+63.670%
2026-04-24	84.1500	84.1500	83.9500	83.9500	+1.758%	6	494	+46.611%
2026-04-23	82.5000	82.5000	82.5000	82.5000	+4.470%	1	497	+49.188%
2026-04-20	78.9700	78.9700	78.9700	78.9700	+0.727%	1	496	+55.857%
2026-04-16	82.5000	82.5000	78.4000	78.4000	-3.531%	3	496	+56.990%
2026-04-15	79.7000	81.2700	78.8800	81.2700	-6.586%	6	495	+51.446%
2026-04-14	85.3300	87.0000	85.3300	87.0000	+7.633%	8	496	+41.471%
2026-04-13	80.7400	80.8300	80.7400	80.8300	-2.614%	3	498	+52.270%
2026-04-10	81.3200	83.0000	81.3200	83.0000	+8.398%	2	498	+48.289%
2026-04-09	73.0000	76.5700	73.0000	76.5700	+12.355%	2	499	+60.742%
2026-04-08	66.1000	68.9900	65.8500	68.1500	+40.951%	25	502	+80.602%
2026-04-07	51.0300	51.0300	48.3500	48.3500	-1.226%	2	509	+154.560%
2026-04-06	48.9500	48.9500	48.9500	48.9500	-2.781%	1	509	+151.440%
2026-04-02	46.4500	50.3500	46.4500	50.3500	+10.175%	18	499	+144.449%
2026-03-31	43.8500	45.7000	42.5000	45.7000	+17.179%	8	499	+169.322%
2026-03-30	39.9000	41.1000	39.0000	39.0000	-15.217%	6	496	+215.590%
2026-03-27	48.1600	48.2500	46.0000	46.0000	-4.900%	12	496	+167.565%
2026-03-26	51.4900	51.4900	48.3700	48.3700	-20.287%	5	496	+154.455%
2026-03-25	57.7500	62.0000	57.7500	60.6800	-7.260%	10	495	+102.835%
2026-03-24	59.2600	65.5000	59.2600	65.4300	+7.262%	19	498	+88.109%
2026-03-23	62.1400	63.0500	61.0000	61.0000	+7.243%	6	495	+101.770%
2026-03-20	56.2500	56.8800	54.0000	56.8800	-3.117%	26	498	+116.385%
2026-03-19	58.3200	58.7100	58.3200	58.7100	+5.083%	3	481	+109.641%
2026-03-18	56.7600	56.7600	54.3300	55.8700	+1.767%	38	482	+120.297%
2026-03-17	53.0000	54.9000	53.0000	54.9000	+15.945%	6	466	+124.189%
2026-03-13	48.7500	48.7500	47.3500	47.3500	+4.295%	4	466	+159.937%
2026-03-12	49.0000	49.0000	45.1800	45.4000	-12.692%	85	465	+171.101%
2026-03-11	52.8900	52.8900	52.0000	52.0000	+4.945%	2	419	+136.692%
2026-03-10	49.7500	52.3100	49.0000	49.5500	+16.863%	29	419	+148.396%
2026-03-06	44.3500	46.7500	42.0000	42.4000	-10.074%	94	462	+190.283%
2026-03-05	50.0000	50.0000	47.1500	47.1500	-10.225%	2	458	+161.039%
2026-03-04	52.5200	52.5200	52.5200	52.5200	+2.980%	2	457	+134.349%
2026-03-03	54.4300	54.4300	51.0000	51.0000	-19.444%	4	457	+141.333%
2026-02-26	63.3100	63.3100	63.3100	63.3100	-14.734%	1	457	+94.408%
2026-02-25	74.4000	74.4000	74.2500	74.2500	+3.499%	10	451	+65.764%
2026-02-24	71.4100	71.7400	71.3700	71.7400	+13.477%	16	451	+71.564%
2026-02-19	62.7500	63.2200	62.7500	63.2200	-9.557%	9	454	+94.685%
2026-02-18	69.1400	69.9000	69.1400	69.9000	+6.377%	2	454	+76.080%
2026-02-13	67.1700	67.1700	65.5500	65.7100	+4.467%	3	454	+87.308%
2026-02-12	63.6000	63.6000	62.9000	62.9000	-0.663%	8	454	+95.676%
2026-02-11	63.3200	63.3200	63.3200	63.3200	+11.420%	1	446	+94.378%
2026-02-10	54.0000	56.8300	54.0000	56.8300	-1.661%	2	447	+116.576%
2026-02-09	57.7900	57.7900	57.7900	57.7900	-1.214%	1	446	+112.978%
2026-02-06	52.8000	58.5000	52.8000	58.5000	+18.301%	9	446	+110.393%
2026-02-05	45.5800	49.4500	45.5800	49.4500	+6.070%	6	446	+148.898%
2026-02-04	46.6500	48.1000	45.2500	46.6200	-23.196%	22	445	+164.007%
2026-02-03	61.9000	61.9000	60.7000	60.7000	-5.496%	3	446	+102.768%
2026-02-02	64.3700	66.3800	64.2300	64.2300	+5.520%	12	447	+91.624%
2026-01-30	71.2200	71.2200	60.8700	60.8700	-13.660%	26	445	+102.201%
2026-01-29	72.0000	72.0000	68.6500	70.5000	+7.551%	4	451	+74.582%
2026-01-28	66.0500	66.0500	64.5000	65.5500	+1.628%	5	451	+87.765%
2026-01-27	58.0000	64.5000	58.0000	64.5000	+22.159%	35	450	+90.822%
2026-01-26	51.5000	54.0000	51.4900	52.8000	+5.179%	10	445	+133.106%
2026-01-23	50.1900	50.2000	50.1900	50.2000	-1.084%	2	441	+145.179%
2026-01-22	53.4000	53.4000	50.7500	50.7500	-14.490%	63	439	+142.522%
2026-01-21	58.2500	60.1500	58.2300	59.3500	+10.419%	47	384	+107.380%
2026-01-20	50.6700	54.2500	50.6700	53.7500	+2.616%	38	406	+128.986%
2026-01-16	52.2100	54.0000	52.2100	52.3800	+0.076%	9	376	+134.975%
2026-01-15	49.9000	52.3400	49.9000	52.3400	+7.806%	76	376	+135.155%
2026-01-13	49.9900	51.0000	48.5500	48.5500	-3.956%	3	303	+153.512%
2026-01-12	50.6000	50.6000	50.5500	50.5500	+2.018%	3	302	+143.482%
2026-01-09	44.0000	49.6000	44.0000	49.5500	+27.051%	50	301	+148.396%
2026-01-07	38.8000	40.2000	38.4400	39.0000	-8.235%	11	292	+215.590%
2026-01-06	43.0200	43.4500	42.5000	42.5000	+24.088%	80	290	+189.600%
2026-01-05	34.5000	34.5000	34.1500	34.2500	+34.631%	5	235	+259.358%
2026-01-02	25.4400	25.4400	25.4400	25.4400	+17.506%	5	235	+383.805%
2025-12-30	21.6500	21.6500	21.6500	21.6500	-9.224%	1	235	+468.499%
2025-12-26	23.9000	23.9500	23.8500	23.8500	+3.696%	47	235	+416.059%
2025-12-24	22.9800	23.0000	22.9800	23.0000	+1.099%	2	215	+435.130%
2025-12-23	22.7500	22.7500	22.6000	22.7500	+1.336%	48	215	+441.011%
2025-12-22	21.9000	22.4500	21.9000	22.4500	+10.049%	3	208	+448.241%
2025-12-19	20.4000	20.4000	20.4000	20.4000	+8.800%	1	209	+503.333%
2025-12-18	18.7500	18.7500	18.7500	18.7500	+25.000%	14	208	+556.427%
2025-12-17	16.4000	16.4000	14.9500	15.0000	-21.053%	5	194	+720.533%
2025-12-15	19.0000	19.0000	19.0000	19.0000	+7.955%	2	191	+547.789%
2025-12-08	17.4000	17.6000	16.6400	17.6000	+9.453%	48	190	+599.318%
2025-12-03	16.2500	16.2500	16.0800	16.0800	+5.098%	2	159	+665.423%
2025-12-02	15.3500	15.3500	15.3000	15.3000	+23.387%	32	158	+704.444%
2025-11-21	11.2500	12.4000	10.9500	12.4000	-15.068%	5	135	+892.581%
2025-11-19	14.7500	14.7500	14.6000	14.6000	+15.873%	70	137	+743.014%
2025-11-18	12.9500	13.0000	12.6000	12.6000	-7.692%	31	129	+876.825%
2025-11-17	13.6500	13.6500	13.6500	13.6500	-10.374%	2	131	+801.685%
2025-11-14	15.2300	15.2300	15.2300	15.2300	-17.676%	2	133	+708.142%
2025-11-11	18.5000	18.5000	18.5000	18.5000	+14.339%	1	131	+565.297%
2025-11-07	16.1800	16.1800	16.1800	16.1800	-19.100%	5	130	+660.692%
2025-11-06	20.0000	20.0000	20.0000	20.0000	-2.439%	25	130	+515.400%
2025-11-05	17.4600	20.5000	17.4600	20.5000	+17.009%	68	130	+500.390%
2025-10-31	17.5200	17.5200	17.5200	17.5200	-4.262%	3	64	+602.511%
2025-10-30	17.8900	18.5000	17.8900	18.3000	+4.811%	4	62	+572.568%
2025-10-29	17.4600	17.4600	17.4600	17.4600	+22.098%	1	63	+604.926%
2025-10-28	14.3000	14.3000	14.3000	14.3000	-7.742%	2	62	+760.699%
2025-10-27	15.0000	15.5000	15.0000	15.5000	+19.691%	7	60	+694.065%
2025-10-24	13.0000	13.0000	12.9500	12.9500	+16.143%	25	60	+850.425%
2025-10-23	10.9200	11.1500	10.5800	11.1500	+2.294%	21	37	+1,003.857%
2025-10-20	11.7000	11.7000	10.9000	10.9000	+2.830%	20	19	+1,029.174%
2025-10-17	10.6000	10.6000	10.6000	10.6000	+9.278%	2	7	+1,061.132%
2025-10-14	9.7000	9.7000	9.7000	9.7000	+4.865%	5	7	+1,168.866%
2025-10-13	9.2500	9.2500	9.2500	9.2500	0.000%	2	2	+1,230.595%