Dark

LRCX20270115C230
LRCX Jan 15 2027 230.00 Call (LRCX270115C00230000)
option OPRA

EOD

Sep 29, 2026

107.00+28.993%(+24.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	107.0000	107.0000	107.0000	107.0000	+28.993%	1	374	0.000%
2026-09-24	83.4200	83.4200	82.9500	82.9500	-6.798%	2	375	+28.993%
2026-09-23	89.0000	89.0000	89.0000	89.0000	+4.706%	1	377	+20.225%
2026-09-21	78.6000	85.0000	78.6000	85.0000	+46.299%	2	378	+25.882%
2026-09-17	58.8700	58.8700	58.0500	58.1000	-2.517%	3	380	+84.165%
2026-09-16	62.4000	62.4000	59.6000	59.6000	-10.173%	4	379	+79.530%
2026-09-14	67.1000	68.4000	64.3600	66.3500	-35.782%	50	377	+61.266%
2026-09-08	103.3200	103.3200	103.3200	103.3200	+34.356%	1	376	+3.562%
2026-09-03	76.9000	76.9000	76.9000	76.9000	+2.945%	4	376	+39.142%
2026-09-02	74.7000	74.7000	74.7000	74.7000	-14.629%	2	372	+43.240%
2026-08-31	87.5000	87.5000	87.5000	87.5000	-12.456%	1	370	+22.286%
2026-08-28	99.9500	99.9500	99.9500	99.9500	-2.440%	1	370	+7.054%
2026-08-25	102.4500	102.4500	102.4500	102.4500	+5.946%	4	370	+4.441%
2026-08-24	96.7000	96.7000	96.7000	96.7000	-12.592%	1	374	+10.651%
2026-08-18	107.1500	110.6300	107.1500	110.6300	-12.539%	2	374	-3.281%
2026-08-17	126.4900	126.4900	126.4900	126.4900	+21.368%	1	372	-15.408%
2026-08-07	104.2200	104.2200	104.2200	104.2200	+1.086%	1	372	+2.667%
2026-07-31	103.1000	103.1000	103.1000	103.1000	-4.138%	1	372	+3.783%
2026-07-30	108.6000	108.6000	107.5500	107.5500	+36.485%	2	370	-0.511%
2026-07-28	78.8000	78.8000	78.8000	78.8000	-29.831%	1	371	+35.787%
2026-07-27	112.3000	112.3000	112.3000	112.3000	+2.557%	5	371	-4.720%
2026-07-24	116.1500	116.1500	109.3000	109.5000	-12.013%	3	376	-2.283%
2026-07-21	124.4500	124.4500	124.4500	124.4500	+5.690%	1	374	-14.022%
2026-07-17	117.7500	117.7500	117.7500	117.7500	-2.038%	1	373	-9.130%
2026-07-16	123.0000	123.0000	120.2000	120.2000	-10.365%	2	372	-10.982%
2026-07-15	133.7500	134.1000	133.7500	134.1000	-1.361%	3	372	-20.209%
2026-07-08	135.9500	135.9500	135.9500	135.9500	+7.047%	1	374	-21.295%
2026-07-07	125.3000	128.0500	125.3000	127.0000	-14.765%	8	373	-15.748%
2026-07-02	149.0000	149.0000	149.0000	149.0000	-9.697%	3	373	-28.188%
2026-06-23	164.8200	165.0000	164.8200	165.0000	-11.694%	6	373	-35.152%
2026-06-18	189.4400	189.4400	186.8500	186.8500	+15.183%	73	405	-42.735%
2026-06-12	152.0000	162.2200	152.0000	162.2200	+8.147%	3	405	-34.040%
2026-06-11	147.2000	150.0000	147.2000	150.0000	+23.640%	12	405	-28.667%
2026-06-10	121.3200	121.3200	121.3200	121.3200	-0.818%	2	404	-11.803%
2026-06-09	121.1700	122.3200	121.1700	122.3200	-2.136%	3	406	-12.525%
2026-06-08	124.9900	124.9900	124.9900	124.9900	+7.122%	1	408	-14.393%
2026-06-05	116.6800	116.6800	116.6800	116.6800	-13.526%	5	408	-8.296%
2026-06-04	134.9300	134.9300	134.9300	134.9300	+4.865%	1	408	-20.700%
2026-06-02	128.7500	128.7500	128.6700	128.6700	+12.868%	14	409	-16.842%
2026-05-26	114.0000	114.0000	114.0000	114.0000	+22.660%	5	409	-6.140%
2026-05-20	92.9400	92.9400	92.9400	92.9400	-6.414%	1	409	+15.128%
2026-05-14	99.3100	99.3100	99.3100	99.3100	+16.657%	2	409	+7.743%
2026-05-12	85.1300	85.1300	85.1300	85.1300	-13.124%	1	409	+25.690%
2026-05-11	97.8000	97.9900	97.8000	97.9900	+1.544%	15	409	+9.195%
2026-05-08	96.5000	96.5000	96.5000	96.5000	+7.521%	1	396	+10.881%
2026-05-07	89.7500	89.7500	89.7500	89.7500	-8.212%	1	395	+19.220%
2026-05-06	94.0000	98.3000	94.0000	97.7800	+19.244%	10	396	+9.429%
2026-05-05	82.0000	82.0000	82.0000	82.0000	+23.774%	1	399	+30.488%
2026-05-04	66.2500	66.2500	66.2500	66.2500	+1.767%	3	400	+61.509%
2026-04-30	65.1000	65.1000	65.1000	65.1000	+8.500%	1	400	+64.363%
2026-04-28	62.9600	64.0500	60.0000	60.0000	-23.858%	14	400	+78.333%
2026-04-24	79.6500	79.6500	78.8000	78.8000	+10.287%	8	388	+35.787%
2026-04-23	74.8700	74.8700	71.4500	71.4500	-0.126%	17	389	+49.755%
2026-04-22	71.5400	71.5400	71.5400	71.5400	-1.731%	1	387	+49.567%
2026-04-21	72.0000	72.9000	72.0000	72.8000	-4.837%	3	387	+46.978%
2026-04-17	76.5000	76.5000	76.5000	76.5000	+1.878%	5	387	+39.869%
2026-04-15	74.5400	75.0900	74.5400	75.0900	-8.259%	2	387	+42.496%
2026-04-14	80.5000	81.8500	80.5000	81.8500	+8.482%	6	387	+30.727%
2026-04-13	75.4500	75.4500	75.4500	75.4500	-0.027%	5	387	+41.816%
2026-04-10	75.8500	75.8500	75.4700	75.4700	+7.034%	6	387	+41.778%
2026-04-09	68.1600	70.5100	67.9800	70.5100	+14.020%	57	386	+51.752%
2026-04-08	60.1500	63.3400	60.1500	61.8400	+23.680%	22	402	+73.027%
2026-04-07	46.8400	50.1100	46.8400	50.0000	+6.633%	6	397	+114.000%
2026-04-06	46.8900	46.9000	46.8700	46.8900	+1.935%	10	398	+128.194%
2026-04-02	46.8500	46.8500	46.0000	46.0000	-5.057%	6	398	+132.609%
2026-04-01	50.0000	50.0000	48.1000	48.4500	+12.674%	13	398	+120.846%
2026-03-31	40.3400	43.0000	40.3400	43.0000	+19.944%	7	388	+148.837%
2026-03-30	38.5000	38.5000	35.3700	35.8500	-15.726%	78	391	+198.466%
2026-03-27	43.7200	43.7200	42.5400	42.5400	-1.070%	3	409	+151.528%
2026-03-26	46.0000	46.0500	43.0000	43.0000	-29.876%	3	412	+148.837%
2026-03-24	59.0000	61.3200	59.0000	61.3200	+10.327%	2	414	+74.494%
2026-03-23	54.0000	58.9000	54.0000	55.5800	+11.160%	34	413	+92.515%
2026-03-20	54.2000	54.2000	50.0000	50.0000	-11.879%	36	424	+114.000%
2026-03-19	53.5000	56.7400	53.5000	56.7400	+12.245%	3	426	+88.579%
2026-03-18	55.0000	55.0000	50.5500	50.5500	+0.198%	36	425	+111.672%
2026-03-17	48.7500	50.4500	48.6800	50.4500	+15.341%	10	407	+112.091%
2026-03-13	45.4000	46.6500	43.7400	43.7400	+2.196%	24	404	+144.627%
2026-03-12	42.8000	42.8000	42.8000	42.8000	-13.535%	3	422	+150.000%
2026-03-11	49.5000	49.5000	49.5000	49.5000	+5.207%	10	420	+116.162%
2026-03-10	47.0000	47.8100	47.0000	47.0500	+18.813%	3	414	+127.418%
2026-03-09	36.5000	39.6000	35.9200	39.6000	+4.624%	22	414	+170.202%
2026-03-06	42.5000	42.5000	37.8000	37.8500	-12.808%	10	410	+182.695%
2026-03-05	48.0000	48.0000	42.2000	43.4100	-12.796%	35	405	+146.487%
2026-03-04	49.3900	49.7800	49.3900	49.7800	+5.265%	2	389	+114.946%
2026-03-03	49.2000	49.2000	47.2900	47.2900	-14.252%	3	390	+126.263%
2026-03-02	55.0700	55.1500	55.0700	55.1500	-5.807%	3	389	+94.016%
2026-02-27	59.6500	60.4000	58.5500	58.5500	+0.948%	9	389	+82.750%
2026-02-26	60.0500	60.0500	58.0000	58.0000	-15.563%	10	388	+84.483%
2026-02-25	69.5000	69.5000	68.6900	68.6900	+4.107%	10	387	+55.772%
2026-02-24	66.1100	66.1100	65.9800	65.9800	+7.337%	4	387	+62.170%
2026-02-23	61.4700	61.4700	61.4700	61.4700	-2.429%	1	387	+74.069%
2026-02-20	63.0000	63.0000	63.0000	63.0000	+11.307%	1	386	+69.841%
2026-02-19	57.0000	57.0000	56.6000	56.6000	-10.514%	11	387	+89.046%
2026-02-18	62.7400	63.5000	62.7400	63.2500	+4.115%	6	387	+69.170%
2026-02-13	64.0000	64.9000	60.7500	60.7500	+1.708%	37	420	+76.132%
2026-02-12	60.4500	60.4500	59.7300	59.7300	+0.050%	3	420	+79.139%
2026-02-11	58.3900	59.7000	58.3900	59.7000	+9.141%	2	417	+79.229%
2026-02-09	55.7500	55.7500	54.4000	54.7000	-2.321%	18	416	+95.612%
2026-02-06	49.6800	56.5000	48.4500	56.0000	+35.331%	43	427	+91.071%
2026-02-05	41.3800	41.3800	41.3800	41.3800	-1.005%	2	404	+158.579%
2026-02-04	47.1400	47.1400	41.8000	41.8000	-24.152%	2	405	+155.981%
2026-02-03	55.1900	55.1900	55.0300	55.1100	-8.864%	11	403	+94.157%
2026-02-02	60.6800	60.6800	60.0100	60.4700	+1.630%	9	399	+76.947%
2026-01-30	63.2000	63.2000	59.5000	59.5000	-10.392%	10	393	+79.832%
2026-01-29	66.2700	68.0400	60.8000	66.4000	+8.621%	33	397	+61.145%
2026-01-28	61.2400	61.2400	59.2700	61.1300	+2.378%	70	411	+75.037%
2026-01-27	54.5000	60.2000	54.5000	59.7100	+27.043%	162	428	+79.199%
2026-01-26	45.5300	47.0000	45.5300	47.0000	-3.193%	4	455	+127.660%
2026-01-22	51.5700	52.7000	47.9200	48.5500	-10.275%	46	453	+120.391%
2026-01-21	52.8500	55.2500	52.8500	54.1100	+10.294%	63	463	+97.745%
2026-01-20	46.4400	50.2500	46.4400	49.0600	+1.932%	13	431	+118.100%
2026-01-16	49.9700	49.9700	47.9900	48.1300	+3.505%	3	421	+122.315%
2026-01-15	48.2000	48.2000	46.0000	46.5000	+17.128%	34	421	+130.108%
2026-01-14	39.4400	39.7000	39.4400	39.7000	-7.567%	2	388	+169.521%
2026-01-13	46.7500	47.0500	42.9500	42.9500	-9.636%	68	388	+149.127%
2026-01-12	48.1300	48.1300	47.5300	47.5300	+3.777%	2	327	+125.121%
2026-01-09	40.5000	45.8000	40.5000	45.8000	+29.196%	18	326	+133.624%
2026-01-08	35.4500	35.4500	35.4500	35.4500	+1.692%	1	323	+201.834%
2026-01-07	35.2500	35.3000	34.8600	34.8600	-9.337%	3	323	+206.942%
2026-01-06	38.6000	40.0000	38.4500	38.4500	+21.870%	31	321	+178.283%
2026-01-05	27.1000	31.9400	27.1000	31.5500	+26.200%	5	302	+239.144%
2026-01-02	22.5000	25.0000	22.5000	25.0000	+33.690%	4	302	+328.000%
2025-12-31	18.7000	18.7000	18.7000	18.7000	-2.604%	1	298	+472.193%
2025-12-30	19.5000	19.5000	19.2000	19.2000	-9.434%	107	298	+457.292%
2025-12-26	21.3000	21.3500	21.2000	21.2000	+6.266%	64	298	+404.717%
2025-12-23	20.0000	20.0000	19.8000	19.9500	+3.798%	5	259	+436.341%
2025-12-22	19.0000	19.2200	18.9000	19.2200	+4.457%	4	257	+456.712%
2025-12-19	18.4000	18.4000	18.4000	18.4000	+12.883%	2	257	+481.522%
2025-12-18	16.6500	17.1500	16.3000	16.3000	+23.485%	66	255	+556.442%
2025-12-17	13.2000	13.2000	13.2000	13.2000	-15.924%	8	190	+710.606%
2025-12-16	15.7000	15.7000	15.7000	15.7000	+1.290%	35	182	+581.529%
2025-12-08	15.3500	15.5000	15.3500	15.5000	+10.007%	20	147	+590.323%
2025-12-05	14.2000	14.2500	14.0900	14.0900	-0.424%	21	127	+659.404%
2025-12-03	14.1500	14.1500	14.1500	14.1500	+13.655%	2	126	+656.184%
2025-11-26	12.7500	12.7500	12.4500	12.4500	-0.955%	15	113	+759.438%
2025-11-24	12.7500	12.7500	12.5700	12.5700	+14.273%	40	113	+751.233%
2025-11-21	11.0000	11.0000	11.0000	11.0000	-14.063%	1	73	+872.727%
2025-11-19	12.8500	12.8500	12.8000	12.8000	-20.000%	2	72	+735.938%
2025-11-13	16.0000	16.0000	16.0000	16.0000	-10.112%	1	72	+568.750%
2025-11-11	17.8000	17.8000	17.8000	17.8000	+1.714%	1	70	+501.124%
2025-11-10	17.5000	17.5000	17.5000	17.5000	+9.375%	2	70	+511.429%
2025-10-30	16.0100	16.0100	16.0000	16.0000	0.000%	68	68	+568.750%