Dark

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

EOD

Jun 26, 2026

166.00+3.750%(+6.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	169.9800	169.9800	166.0000	166.0000	+3.750%	8	342	0.000%
2026-06-23	156.3200	160.5000	156.3200	160.0000	-15.344%	22	342	+3.750%
2026-06-22	179.2800	189.0000	179.2800	189.0000	+5.117%	5	336	-12.169%
2026-06-18	181.1300	181.1300	179.8000	179.8000	+3.512%	67	370	-7.675%
2026-06-17	173.8500	173.8500	173.6300	173.7000	+8.009%	3	370	-4.433%
2026-06-12	145.2000	160.8200	145.2000	160.8200	+17.903%	2	370	+3.221%
2026-06-10	136.4000	136.4000	136.4000	136.4000	+27.381%	1	369	+21.701%
2026-06-09	105.5500	107.0800	105.5500	107.0800	-11.137%	2	368	+55.024%
2026-06-08	115.8000	120.5000	115.8000	120.5000	+13.604%	2	369	+37.759%
2026-06-05	112.0000	112.0000	106.0700	106.0700	-18.357%	2	369	+56.500%
2026-06-04	129.9200	129.9200	129.9200	129.9200	-3.577%	4	368	+27.771%
2026-06-03	125.0000	134.7400	125.0000	134.7400	+13.132%	3	368	+23.200%
2026-06-02	119.1000	119.1000	119.1000	119.1000	+12.571%	1	368	+39.379%
2026-06-01	105.8000	105.8000	105.8000	105.8000	-2.444%	1	368	+56.900%
2026-05-28	106.5900	112.9900	106.5900	108.4500	-1.049%	8	367	+53.066%
2026-05-27	109.6700	109.6700	109.6000	109.6000	-2.708%	12	362	+51.460%
2026-05-26	108.2000	112.6500	108.2000	112.6500	+10.441%	11	364	+47.359%
2026-05-22	102.0000	102.0000	102.0000	102.0000	+38.549%	5	363	+62.745%
2026-05-19	73.6200	73.6200	73.6200	73.6200	-5.579%	1	363	+125.482%
2026-05-18	77.9700	77.9700	77.9700	77.9700	-7.454%	23	363	+112.902%
2026-05-15	83.7100	84.2500	83.7100	84.2500	-10.153%	3	363	+97.033%
2026-05-14	91.2000	93.7700	91.2000	93.7700	+6.557%	3	362	+77.029%
2026-05-13	88.0000	88.0000	88.0000	88.0000	+5.858%	1	362	+88.636%
2026-05-12	83.1300	83.1300	83.1300	83.1300	-11.091%	3	362	+99.687%
2026-05-11	93.5000	93.5000	93.5000	93.5000	+4.821%	1	362	+77.540%
2026-05-08	89.0000	89.2000	89.0000	89.2000	+8.780%	7	365	+86.099%
2026-05-07	87.3500	87.3500	82.0000	82.0000	-10.284%	38	358	+102.439%
2026-05-06	88.5700	92.1200	88.5700	91.4000	+19.057%	9	378	+81.619%
2026-05-05	71.7000	78.8000	71.7000	76.7700	+22.812%	15	379	+116.230%
2026-05-04	63.3800	63.5000	62.5100	62.5100	-2.053%	21	376	+165.558%
2026-04-30	59.6000	63.8200	59.6000	63.8200	+12.956%	5	393	+160.107%
2026-04-28	54.5000	56.5000	54.5000	56.5000	-10.982%	4	390	+193.805%
2026-04-27	63.4700	63.4700	63.4700	63.4700	-11.478%	1	388	+161.541%
2026-04-24	71.7000	71.7000	71.5000	71.7000	+11.647%	3	387	+131.520%
2026-04-23	72.5000	72.5000	64.2100	64.2200	-1.954%	14	387	+158.486%
2026-04-22	64.5500	65.5000	64.4000	65.5000	-3.563%	3	378	+153.435%
2026-04-21	67.9200	67.9200	67.9200	67.9200	-5.206%	6	377	+144.405%
2026-04-17	71.6500	71.6500	71.6500	71.6500	+3.856%	1	377	+131.682%
2026-04-15	68.9900	68.9900	68.9900	68.9900	-9.224%	5	377	+140.615%
2026-04-14	76.0000	76.0000	76.0000	76.0000	+5.556%	1	382	+118.421%
2026-04-13	71.2500	72.0000	71.2500	72.0000	+1.053%	2	382	+130.556%
2026-04-10	71.4600	72.2000	70.8400	71.2500	+8.845%	14	384	+132.982%
2026-04-09	64.0000	65.4600	64.0000	65.4600	+46.640%	17	393	+153.590%
2026-04-07	44.5000	44.6400	44.5000	44.6400	+1.988%	5	389	+271.864%
2026-04-01	43.7700	43.7700	43.7700	43.7700	+9.975%	1	394	+279.255%
2026-03-31	37.0000	39.8000	36.7500	39.8000	+23.411%	7	394	+317.085%
2026-03-30	34.4500	34.4500	32.2500	32.2500	-16.881%	56	395	+414.729%
2026-03-27	38.8000	38.8000	38.7500	38.8000	-0.513%	8	394	+327.835%
2026-03-26	43.1000	43.1000	39.0000	39.0000	-21.561%	55	394	+325.641%
2026-03-25	49.0000	49.8900	49.0000	49.7200	-8.603%	3	399	+233.870%
2026-03-24	50.8000	55.0000	50.2800	54.4000	+8.800%	4	402	+205.147%
2026-03-23	52.5000	53.0400	50.0000	50.0000	+5.152%	3	402	+232.000%
2026-03-20	50.0000	50.0000	45.8000	47.5500	-0.834%	25	401	+249.106%
2026-03-19	47.9500	47.9500	47.9500	47.9500	+2.721%	1	411	+246.194%
2026-03-18	47.2900	47.2900	46.5900	46.6800	+3.918%	7	411	+255.613%
2026-03-17	44.9200	44.9200	44.9200	44.9200	+6.774%	9	414	+269.546%
2026-03-16	43.6500	43.6500	42.0700	42.0700	-0.308%	3	414	+294.580%
2026-03-10	43.7000	43.7000	42.2000	42.2000	+15.934%	6	414	+293.365%
2026-03-09	33.5600	36.5500	33.5600	36.4000	+3.204%	6	415	+356.044%
2026-03-06	39.0000	39.2700	35.2700	35.2700	-10.822%	18	417	+370.655%
2026-03-05	40.9500	40.9500	39.5500	39.5500	-10.419%	18	430	+319.722%
2026-03-03	46.1800	46.1800	43.7400	44.1500	-13.601%	23	419	+275.991%
2026-03-02	51.1000	51.1000	51.1000	51.1000	-8.505%	6	399	+224.853%
2026-02-27	55.8500	55.8500	55.8500	55.8500	+2.458%	1	399	+197.225%
2026-02-26	56.0000	56.0000	51.9500	54.5100	-14.628%	4	399	+204.531%
2026-02-25	63.4900	63.8500	63.4700	63.8500	+5.677%	8	396	+159.984%
2026-02-24	61.1000	61.6400	58.3900	60.4200	+5.870%	26	396	+174.743%
2026-02-23	56.8000	57.0700	56.8000	57.0700	+7.174%	2	397	+190.871%
2026-02-19	54.5800	54.5800	53.2500	53.2500	-10.127%	3	398	+211.737%
2026-02-18	57.9300	59.9700	57.9300	59.2500	+5.804%	8	395	+180.169%
2026-02-17	55.0000	56.0000	55.0000	56.0000	-1.060%	2	389	+196.429%
2026-02-13	59.0000	60.0000	56.6000	56.6000	+1.982%	3	388	+193.286%
2026-02-12	55.5000	55.5000	55.5000	55.5000	-0.538%	1	388	+199.099%
2026-02-11	54.0800	55.8000	54.0000	55.8000	+14.368%	54	389	+197.491%
2026-02-10	46.4900	48.7900	46.4900	48.7900	-3.919%	4	355	+240.234%
2026-02-09	50.7800	50.7800	50.7800	50.7800	+0.794%	1	355	+226.900%
2026-02-06	47.7000	50.3800	47.7000	50.3800	+25.012%	4	355	+229.496%
2026-02-05	40.9000	40.9000	40.3000	40.3000	+1.819%	3	354	+311.911%
2026-02-04	39.6000	41.2000	37.6700	39.5800	-20.840%	7	353	+319.404%
2026-02-03	55.0000	55.0000	50.0000	50.0000	-9.355%	16	358	+232.000%
2026-02-02	56.6100	57.9000	54.6000	55.1600	+4.351%	22	355	+200.943%
2026-01-30	60.0000	60.6500	52.8600	52.8600	-13.401%	27	353	+214.037%
2026-01-29	62.3000	63.9500	58.5000	61.0400	+7.069%	53	351	+171.953%
2026-01-28	56.4000	57.0100	55.3200	57.0100	+3.768%	21	349	+191.177%
2026-01-27	53.2500	55.0000	52.5000	54.9400	+21.818%	53	333	+202.148%
2026-01-26	42.3000	45.5000	42.3000	45.1000	+6.193%	23	331	+268.071%
2026-01-23	42.4800	42.4800	42.4700	42.4700	-3.301%	10	340	+290.864%
2026-01-22	43.7600	45.0000	43.7600	43.9200	-14.051%	57	340	+277.960%
2026-01-21	47.0000	51.1000	46.4300	51.1000	+14.446%	30	358	+224.853%
2026-01-20	46.4500	46.4500	44.6500	44.6500	-2.617%	41	358	+271.781%
2026-01-16	44.6500	45.8500	44.6500	45.8500	+4.371%	4	352	+262.050%
2026-01-15	46.0000	46.0000	43.9300	43.9300	+20.356%	11	352	+277.874%
2026-01-14	37.0000	37.0000	36.5000	36.5000	-7.360%	7	347	+354.795%
2026-01-13	39.4000	39.4000	39.4000	39.4000	-9.425%	2	352	+321.320%
2026-01-12	42.4600	43.5000	42.4600	43.5000	+6.592%	5	352	+281.609%
2026-01-09	36.4500	40.8100	36.4500	40.8100	+23.107%	24	352	+306.763%
2026-01-07	32.2500	33.1500	31.9800	33.1500	-3.353%	19	334	+400.754%
2026-01-06	36.2600	36.2600	34.3000	34.3000	+21.847%	28	329	+383.965%
2026-01-05	28.2000	28.4900	28.1500	28.1500	+27.433%	4	318	+489.698%
2026-01-02	21.6400	22.0900	21.6400	22.0900	+39.369%	2	318	+651.471%
2025-12-31	16.8000	16.8000	15.8500	15.8500	-7.038%	2	316	+947.319%
2025-12-30	17.9100	17.9100	17.0500	17.0500	-3.672%	5	316	+873.607%
2025-12-29	16.5000	17.7000	16.5000	17.7000	-3.279%	89	318	+837.853%
2025-12-26	18.5000	18.8400	17.8000	18.3000	-0.272%	120	245	+807.104%
2025-12-24	18.0000	18.3500	18.0000	18.3500	+4.977%	4	168	+804.632%
2025-12-23	17.9500	18.0000	17.1000	17.4800	-0.963%	38	168	+849.657%
2025-12-22	16.8200	17.6500	16.8200	17.6500	+3.824%	5	147	+840.510%
2025-12-19	14.9000	17.0000	14.9000	17.0000	+13.865%	21	145	+876.471%
2025-12-18	14.6500	14.9300	14.6500	14.9300	+24.417%	78	125	+1,011.855%
2025-12-17	12.0000	12.0000	12.0000	12.0000	-12.409%	1	122	+1,283.333%
2025-12-16	13.7500	13.7500	13.7000	13.7000	+2.622%	2	122	+1,111.679%
2025-12-15	13.3500	13.3500	13.3500	13.3500	-12.745%	15	121	+1,143.446%
2025-12-11	13.4000	15.3000	13.4000	15.3000	+9.286%	2	108	+984.967%
2025-12-09	14.0000	14.0000	14.0000	14.0000	+20.172%	20	106	+1,085.714%
2025-12-08	13.5000	13.6500	11.6500	11.6500	-6.800%	22	86	+1,324.893%
2025-12-05	12.4500	12.5000	12.4500	12.5000	+9.649%	20	104	+1,228.000%
2025-12-03	11.4000	11.4000	11.4000	11.4000	+3.636%	1	124	+1,356.140%
2025-12-01	11.0200	11.0200	11.0000	11.0000	-4.762%	4	123	+1,409.091%
2025-11-26	11.0000	11.5500	11.0000	11.5500	+2.212%	76	46	+1,337.229%
2025-11-24	11.0500	11.3000	11.0500	11.3000	+7.619%	30	46	+1,369.027%
2025-11-14	10.5000	10.5000	10.5000	10.5000	-28.814%	1	19	+1,480.952%
2025-11-11	14.8000	14.8000	14.7500	14.7500	-6.940%	3	18	+1,025.424%
2025-11-06	15.8500	15.8500	15.8500	15.8500	+15.105%	1	16	+947.319%
2025-11-05	13.7700	13.7700	13.7700	13.7700	-5.296%	1	15	+1,105.519%
2025-11-03	14.5000	14.5400	14.5000	14.5400	+3.857%	2	13	+1,041.678%
2025-10-31	14.0000	14.0000	14.0000	14.0000	-0.071%	10	13	+1,085.714%
2025-10-30	12.5600	14.0100	12.5600	14.0100	0.000%	3	3	+1,084.868%