Dark

LRCX20270115C240
LRCX Jan 15 2027 240.00 Call (LRCX270115C00240000)
option OPRA

EOD

Sep 29, 2026

95.17+6.561%(+5.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	95.1700	95.1700	95.1700	95.1700	+6.561%	1	336	0.000%
2026-09-25	89.3100	89.3100	89.3100	89.3100	+16.289%	5	337	+6.561%
2026-09-24	76.8000	76.8000	76.8000	76.8000	-8.734%	5	332	+23.919%
2026-09-22	84.1500	84.1500	84.1500	84.1500	+5.188%	1	337	+13.096%
2026-09-21	71.0000	80.0000	71.0000	80.0000	+36.031%	7	338	+18.963%
2026-09-18	58.8100	58.8100	58.8100	58.8100	+13.161%	1	339	+61.826%
2026-09-17	52.0000	52.0000	51.9700	51.9700	-2.073%	5	340	+83.125%
2026-09-16	55.3200	55.3200	53.0700	53.0700	-6.402%	9	335	+79.329%
2026-09-14	60.2000	60.2000	56.7000	56.7000	-41.091%	29	339	+67.848%
2026-09-08	93.0000	96.2500	93.0000	96.2500	+17.608%	4	330	-1.122%
2026-09-04	81.8400	81.8400	81.8400	81.8400	+21.244%	5	337	+16.288%
2026-09-02	67.5000	67.5000	67.5000	67.5000	-2.131%	5	337	+40.993%
2026-09-01	68.9700	68.9700	68.9700	68.9700	-14.852%	1	332	+37.988%
2026-08-31	81.0000	81.0000	81.0000	81.0000	-13.183%	5	332	+17.494%
2026-08-27	93.3000	93.3000	93.3000	93.3000	+3.380%	1	337	+2.004%
2026-08-25	90.3000	90.4000	90.1000	90.2500	-2.517%	4	337	+5.452%
2026-08-21	91.9800	92.5800	91.9800	92.5800	+2.434%	5	337	+2.798%
2026-08-19	90.3800	90.3800	90.3800	90.3800	-22.884%	5	342	+5.300%
2026-08-13	117.2000	117.2000	117.2000	117.2000	+7.721%	1	337	-18.797%
2026-08-12	108.8000	108.8000	108.8000	108.8000	+6.792%	1	337	-12.528%
2026-08-06	103.3000	103.3000	101.6500	101.8800	+0.811%	20	338	-6.586%
2026-08-05	101.2200	101.2200	101.0400	101.0600	-0.960%	4	358	-5.828%
2026-08-04	102.0400	102.0400	102.0400	102.0400	+27.550%	1	356	-6.733%
2026-08-03	80.0000	80.0000	80.0000	80.0000	-15.002%	1	357	+18.963%
2026-07-31	96.6000	96.6000	94.1200	94.1200	+34.170%	21	358	+1.116%
2026-07-29	70.1500	70.1500	70.1500	70.1500	-2.066%	1	338	+35.666%
2026-07-28	77.3500	77.3500	71.6300	71.6300	-18.805%	11	339	+32.863%
2026-07-27	88.2200	88.2200	88.2200	88.2200	-11.452%	5	339	+7.878%
2026-07-17	99.6300	99.6300	99.6300	99.6300	-14.693%	1	339	-4.477%
2026-07-16	117.2000	117.2000	116.7900	116.7900	-5.693%	2	340	-18.512%
2026-07-15	123.8400	123.8400	123.8400	123.8400	-0.570%	3	339	-23.151%
2026-07-13	124.5500	124.5500	124.5500	124.5500	-3.149%	1	342	-23.589%
2026-07-08	128.6000	128.6000	128.6000	128.6000	-13.231%	1	342	-25.995%
2026-07-06	148.2100	148.2100	148.2100	148.2100	+5.864%	15	341	-35.787%
2026-07-02	164.9300	164.9300	140.0000	140.0000	-35.176%	2	341	-32.021%
2026-06-30	215.9700	215.9700	215.9700	215.9700	+30.102%	1	341	-55.934%
2026-06-26	169.9800	169.9800	166.0000	166.0000	+3.750%	8	342	-42.669%
2026-06-23	156.3200	160.5000	156.3200	160.0000	-15.344%	22	342	-40.519%
2026-06-22	179.2800	189.0000	179.2800	189.0000	+5.117%	5	336	-49.646%
2026-06-18	181.1300	181.1300	179.8000	179.8000	+3.512%	67	370	-47.069%
2026-06-17	173.8500	173.8500	173.6300	173.7000	+8.009%	3	370	-45.210%
2026-06-12	145.2000	160.8200	145.2000	160.8200	+17.903%	2	370	-40.822%
2026-06-10	136.4000	136.4000	136.4000	136.4000	+27.381%	1	369	-30.227%
2026-06-09	105.5500	107.0800	105.5500	107.0800	-11.137%	2	368	-11.123%
2026-06-08	115.8000	120.5000	115.8000	120.5000	+13.604%	2	369	-21.021%
2026-06-05	112.0000	112.0000	106.0700	106.0700	-18.357%	2	369	-10.276%
2026-06-04	129.9200	129.9200	129.9200	129.9200	-3.577%	4	368	-26.747%
2026-06-03	125.0000	134.7400	125.0000	134.7400	+13.132%	3	368	-29.368%
2026-06-02	119.1000	119.1000	119.1000	119.1000	+12.571%	1	368	-20.092%
2026-06-01	105.8000	105.8000	105.8000	105.8000	-2.444%	1	368	-10.047%
2026-05-28	106.5900	112.9900	106.5900	108.4500	-1.049%	8	367	-12.245%
2026-05-27	109.6700	109.6700	109.6000	109.6000	-2.708%	12	362	-13.166%
2026-05-26	108.2000	112.6500	108.2000	112.6500	+10.441%	11	364	-15.517%
2026-05-22	102.0000	102.0000	102.0000	102.0000	+38.549%	5	363	-6.696%
2026-05-19	73.6200	73.6200	73.6200	73.6200	-5.579%	1	363	+29.272%
2026-05-18	77.9700	77.9700	77.9700	77.9700	-7.454%	23	363	+22.060%
2026-05-15	83.7100	84.2500	83.7100	84.2500	-10.153%	3	363	+12.961%
2026-05-14	91.2000	93.7700	91.2000	93.7700	+6.557%	3	362	+1.493%
2026-05-13	88.0000	88.0000	88.0000	88.0000	+5.858%	1	362	+8.148%
2026-05-12	83.1300	83.1300	83.1300	83.1300	-11.091%	3	362	+14.483%
2026-05-11	93.5000	93.5000	93.5000	93.5000	+4.821%	1	362	+1.786%
2026-05-08	89.0000	89.2000	89.0000	89.2000	+8.780%	7	365	+6.693%
2026-05-07	87.3500	87.3500	82.0000	82.0000	-10.284%	38	358	+16.061%
2026-05-06	88.5700	92.1200	88.5700	91.4000	+19.057%	9	378	+4.125%
2026-05-05	71.7000	78.8000	71.7000	76.7700	+22.812%	15	379	+23.968%
2026-05-04	63.3800	63.5000	62.5100	62.5100	-2.053%	21	376	+52.248%
2026-04-30	59.6000	63.8200	59.6000	63.8200	+12.956%	5	393	+49.123%
2026-04-28	54.5000	56.5000	54.5000	56.5000	-10.982%	4	390	+68.442%
2026-04-27	63.4700	63.4700	63.4700	63.4700	-11.478%	1	388	+49.945%
2026-04-24	71.7000	71.7000	71.5000	71.7000	+11.647%	3	387	+32.734%
2026-04-23	72.5000	72.5000	64.2100	64.2200	-1.954%	14	387	+48.194%
2026-04-22	64.5500	65.5000	64.4000	65.5000	-3.563%	3	378	+45.298%
2026-04-21	67.9200	67.9200	67.9200	67.9200	-5.206%	6	377	+40.121%
2026-04-17	71.6500	71.6500	71.6500	71.6500	+3.856%	1	377	+32.826%
2026-04-15	68.9900	68.9900	68.9900	68.9900	-9.224%	5	377	+37.948%
2026-04-14	76.0000	76.0000	76.0000	76.0000	+5.556%	1	382	+25.224%
2026-04-13	71.2500	72.0000	71.2500	72.0000	+1.053%	2	382	+32.181%
2026-04-10	71.4600	72.2000	70.8400	71.2500	+8.845%	14	384	+33.572%
2026-04-09	64.0000	65.4600	64.0000	65.4600	+46.640%	17	393	+45.386%
2026-04-07	44.5000	44.6400	44.5000	44.6400	+1.988%	5	389	+113.194%
2026-04-01	43.7700	43.7700	43.7700	43.7700	+9.975%	1	394	+117.432%
2026-03-31	37.0000	39.8000	36.7500	39.8000	+23.411%	7	394	+139.121%
2026-03-30	34.4500	34.4500	32.2500	32.2500	-16.881%	56	395	+195.101%
2026-03-27	38.8000	38.8000	38.7500	38.8000	-0.513%	8	394	+145.284%
2026-03-26	43.1000	43.1000	39.0000	39.0000	-21.561%	55	394	+144.026%
2026-03-25	49.0000	49.8900	49.0000	49.7200	-8.603%	3	399	+91.412%
2026-03-24	50.8000	55.0000	50.2800	54.4000	+8.800%	4	402	+74.945%
2026-03-23	52.5000	53.0400	50.0000	50.0000	+5.152%	3	402	+90.340%
2026-03-20	50.0000	50.0000	45.8000	47.5500	-0.834%	25	401	+100.147%
2026-03-19	47.9500	47.9500	47.9500	47.9500	+2.721%	1	411	+98.478%
2026-03-18	47.2900	47.2900	46.5900	46.6800	+3.918%	7	411	+103.877%
2026-03-17	44.9200	44.9200	44.9200	44.9200	+6.774%	9	414	+111.866%
2026-03-16	43.6500	43.6500	42.0700	42.0700	-0.308%	3	414	+126.218%
2026-03-10	43.7000	43.7000	42.2000	42.2000	+15.934%	6	414	+125.521%
2026-03-09	33.5600	36.5500	33.5600	36.4000	+3.204%	6	415	+161.456%
2026-03-06	39.0000	39.2700	35.2700	35.2700	-10.822%	18	417	+169.833%
2026-03-05	40.9500	40.9500	39.5500	39.5500	-10.419%	18	430	+140.632%
2026-03-03	46.1800	46.1800	43.7400	44.1500	-13.601%	23	419	+115.561%
2026-03-02	51.1000	51.1000	51.1000	51.1000	-8.505%	6	399	+86.243%
2026-02-27	55.8500	55.8500	55.8500	55.8500	+2.458%	1	399	+70.403%
2026-02-26	56.0000	56.0000	51.9500	54.5100	-14.628%	4	399	+74.592%
2026-02-25	63.4900	63.8500	63.4700	63.8500	+5.677%	8	396	+49.052%
2026-02-24	61.1000	61.6400	58.3900	60.4200	+5.870%	26	396	+57.514%
2026-02-23	56.8000	57.0700	56.8000	57.0700	+7.174%	2	397	+66.760%
2026-02-19	54.5800	54.5800	53.2500	53.2500	-10.127%	3	398	+78.723%
2026-02-18	57.9300	59.9700	57.9300	59.2500	+5.804%	8	395	+60.624%
2026-02-17	55.0000	56.0000	55.0000	56.0000	-1.060%	2	389	+69.946%
2026-02-13	59.0000	60.0000	56.6000	56.6000	+1.982%	3	388	+68.145%
2026-02-12	55.5000	55.5000	55.5000	55.5000	-0.538%	1	388	+71.477%
2026-02-11	54.0800	55.8000	54.0000	55.8000	+14.368%	54	389	+70.556%
2026-02-10	46.4900	48.7900	46.4900	48.7900	-3.919%	4	355	+95.060%
2026-02-09	50.7800	50.7800	50.7800	50.7800	+0.794%	1	355	+87.416%
2026-02-06	47.7000	50.3800	47.7000	50.3800	+25.012%	4	355	+88.904%
2026-02-05	40.9000	40.9000	40.3000	40.3000	+1.819%	3	354	+136.154%
2026-02-04	39.6000	41.2000	37.6700	39.5800	-20.840%	7	353	+140.450%
2026-02-03	55.0000	55.0000	50.0000	50.0000	-9.355%	16	358	+90.340%
2026-02-02	56.6100	57.9000	54.6000	55.1600	+4.351%	22	355	+72.534%
2026-01-30	60.0000	60.6500	52.8600	52.8600	-13.401%	27	353	+80.042%
2026-01-29	62.3000	63.9500	58.5000	61.0400	+7.069%	53	351	+55.914%
2026-01-28	56.4000	57.0100	55.3200	57.0100	+3.768%	21	349	+66.936%
2026-01-27	53.2500	55.0000	52.5000	54.9400	+21.818%	53	333	+73.225%
2026-01-26	42.3000	45.5000	42.3000	45.1000	+6.193%	23	331	+111.020%
2026-01-23	42.4800	42.4800	42.4700	42.4700	-3.301%	10	340	+124.088%
2026-01-22	43.7600	45.0000	43.7600	43.9200	-14.051%	57	340	+116.689%
2026-01-21	47.0000	51.1000	46.4300	51.1000	+14.446%	30	358	+86.243%
2026-01-20	46.4500	46.4500	44.6500	44.6500	-2.617%	41	358	+113.147%
2026-01-16	44.6500	45.8500	44.6500	45.8500	+4.371%	4	352	+107.568%
2026-01-15	46.0000	46.0000	43.9300	43.9300	+20.356%	11	352	+116.640%
2026-01-14	37.0000	37.0000	36.5000	36.5000	-7.360%	7	347	+160.740%
2026-01-13	39.4000	39.4000	39.4000	39.4000	-9.425%	2	352	+141.548%
2026-01-12	42.4600	43.5000	42.4600	43.5000	+6.592%	5	352	+118.782%
2026-01-09	36.4500	40.8100	36.4500	40.8100	+23.107%	24	352	+133.203%
2026-01-07	32.2500	33.1500	31.9800	33.1500	-3.353%	19	334	+187.089%
2026-01-06	36.2600	36.2600	34.3000	34.3000	+21.847%	28	329	+177.464%
2026-01-05	28.2000	28.4900	28.1500	28.1500	+27.433%	4	318	+238.082%
2026-01-02	21.6400	22.0900	21.6400	22.0900	+39.369%	2	318	+330.828%
2025-12-31	16.8000	16.8000	15.8500	15.8500	-7.038%	2	316	+500.442%
2025-12-30	17.9100	17.9100	17.0500	17.0500	-3.672%	5	316	+458.182%
2025-12-29	16.5000	17.7000	16.5000	17.7000	-3.279%	89	318	+437.684%
2025-12-26	18.5000	18.8400	17.8000	18.3000	-0.272%	120	245	+420.055%
2025-12-24	18.0000	18.3500	18.0000	18.3500	+4.977%	4	168	+418.638%
2025-12-23	17.9500	18.0000	17.1000	17.4800	-0.963%	38	168	+444.451%
2025-12-22	16.8200	17.6500	16.8200	17.6500	+3.824%	5	147	+439.207%
2025-12-19	14.9000	17.0000	14.9000	17.0000	+13.865%	21	145	+459.824%
2025-12-18	14.6500	14.9300	14.6500	14.9300	+24.417%	78	125	+537.441%
2025-12-17	12.0000	12.0000	12.0000	12.0000	-12.409%	1	122	+693.083%
2025-12-16	13.7500	13.7500	13.7000	13.7000	+2.622%	2	122	+594.672%
2025-12-15	13.3500	13.3500	13.3500	13.3500	-12.745%	15	121	+612.884%
2025-12-11	13.4000	15.3000	13.4000	15.3000	+9.286%	2	108	+522.026%
2025-12-09	14.0000	14.0000	14.0000	14.0000	+20.172%	20	106	+579.786%
2025-12-08	13.5000	13.6500	11.6500	11.6500	-6.800%	22	86	+716.910%
2025-12-05	12.4500	12.5000	12.4500	12.5000	+9.649%	20	104	+661.360%
2025-12-03	11.4000	11.4000	11.4000	11.4000	+3.636%	1	124	+734.825%
2025-12-01	11.0200	11.0200	11.0000	11.0000	-4.762%	4	123	+765.182%
2025-11-26	11.0000	11.5500	11.0000	11.5500	+2.212%	76	46	+723.983%
2025-11-24	11.0500	11.3000	11.0500	11.3000	+7.619%	30	46	+742.212%
2025-11-14	10.5000	10.5000	10.5000	10.5000	-28.814%	1	19	+806.381%
2025-11-11	14.8000	14.8000	14.7500	14.7500	-6.940%	3	18	+545.220%
2025-11-06	15.8500	15.8500	15.8500	15.8500	+15.105%	1	16	+500.442%
2025-11-05	13.7700	13.7700	13.7700	13.7700	-5.296%	1	15	+591.140%
2025-11-03	14.5000	14.5400	14.5000	14.5400	+3.857%	2	13	+554.539%
2025-10-31	14.0000	14.0000	14.0000	14.0000	-0.071%	10	13	+579.786%
2025-10-30	12.5600	14.0100	12.5600	14.0100	0.000%	3	3	+579.300%