Dark

LRCX20270115C250
LRCX Jan 15 2027 250.00 Call (LRCX270115C00250000)
option OPRA

EOD

Sep 28, 2026

80.00-1.744%(-1.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	77.1000	80.0000	77.1000	80.0000	-1.744%	5	1,244	0.000%
2026-09-25	76.5000	81.4200	76.5000	81.4200	+15.457%	21	1,244	-1.744%
2026-09-24	69.4300	70.5200	69.4300	70.5200	-5.973%	6	1,235	+13.443%
2026-09-23	74.0000	75.0000	74.0000	75.0000	+1.010%	10	1,241	+6.667%
2026-09-22	72.0500	74.2500	72.0500	74.2500	+0.582%	4	1,237	+7.744%
2026-09-21	62.4300	73.8200	62.4300	73.8200	+29.736%	347	1,239	+8.372%
2026-09-18	53.9500	56.9000	53.9500	56.9000	+23.561%	3	1,455	+40.598%
2026-09-17	44.8000	47.2500	44.8000	46.0500	-2.869%	35	1,455	+73.724%
2026-09-16	49.5500	49.5500	47.4100	47.4100	+3.065%	9	1,478	+68.741%
2026-09-15	51.0000	51.0000	46.0000	46.0000	-13.208%	4	1,483	+73.913%
2026-09-14	55.6500	55.7000	51.9000	53.0000	-25.352%	34	1,485	+50.943%
2026-09-11	71.0000	71.0000	71.0000	71.0000	-19.492%	3	1,493	+12.676%
2026-09-08	85.8000	89.5000	85.8000	88.1900	+18.328%	25	1,492	-9.287%
2026-09-04	74.5300	74.5300	74.5300	74.5300	+29.617%	1	1,494	+7.339%
2026-09-03	57.5000	57.5000	57.5000	57.5000	-6.580%	1	1,494	+39.130%
2026-09-02	61.5500	61.5500	61.5500	61.5500	-0.485%	1	1,494	+29.976%
2026-09-01	61.8500	61.8500	61.8500	61.8500	-19.319%	1	1,495	+29.345%
2026-08-28	76.6600	76.6600	76.6600	76.6600	-11.036%	1	1,496	+4.357%
2026-08-27	89.0000	89.0000	83.0000	86.1700	+0.128%	5	1,495	-7.160%
2026-08-25	84.1500	86.0600	83.9000	86.0600	+3.066%	7	1,494	-7.042%
2026-08-21	81.3600	83.5000	81.3600	83.5000	-0.595%	3	1,493	-4.192%
2026-08-20	82.6000	84.0500	81.7000	84.0000	+1.205%	4	1,491	-4.762%
2026-08-19	83.0000	83.0000	83.0000	83.0000	-12.971%	2	1,490	-3.614%
2026-08-18	95.3700	95.3700	95.3700	95.3700	-13.071%	1	1,490	-16.116%
2026-08-17	109.7100	109.7100	109.7100	109.7100	-0.625%	1	1,490	-27.080%
2026-08-13	110.4000	110.4000	110.4000	110.4000	+10.455%	1	1,491	-27.536%
2026-08-12	99.7700	99.9500	99.7700	99.9500	+11.601%	5	1,491	-19.960%
2026-08-11	89.5600	89.5600	89.5600	89.5600	-2.067%	1	1,491	-10.674%
2026-08-07	91.4500	91.4500	91.4500	91.4500	+3.920%	1	1,491	-12.521%
2026-08-06	88.0000	88.0000	88.0000	88.0000	-10.011%	10	1,492	-9.091%
2026-08-05	107.0500	107.0500	95.8300	97.7900	+2.077%	5	1,502	-18.192%
2026-08-04	93.6500	96.9600	93.6500	95.8000	+28.591%	7	1,502	-16.493%
2026-08-03	74.5000	74.5000	74.5000	74.5000	-19.996%	1	1,502	+7.383%
2026-07-30	96.4800	96.4800	93.1200	93.1200	+44.193%	12	1,502	-14.089%
2026-07-29	70.0000	70.0000	62.0000	64.5800	-5.308%	411	1,492	+23.877%
2026-07-28	68.5000	68.8000	66.8500	68.2000	-14.654%	205	1,103	+17.302%
2026-07-27	83.7200	83.7200	79.5000	79.9100	-18.865%	460	941	+0.113%
2026-07-24	107.4700	111.1800	98.4900	98.4900	-13.362%	95	870	-18.773%
2026-07-23	112.6500	114.6200	110.8100	113.6800	-3.669%	141	949	-29.627%
2026-07-13	118.0100	118.0100	118.0100	118.0100	-0.414%	1	899	-32.209%
2026-07-08	118.0000	118.5000	118.0000	118.5000	+4.867%	23	899	-32.489%
2026-07-07	116.0200	118.0000	113.0000	113.0000	-17.518%	43	900	-29.204%
2026-07-06	148.2000	148.2000	137.0000	137.0000	+4.381%	49	901	-41.606%
2026-07-02	133.4500	133.8000	131.2500	131.2500	-26.160%	3	900	-39.048%
2026-07-01	183.0000	183.0000	177.7500	177.7500	-15.102%	7	900	-54.993%
2026-06-30	209.3700	209.3700	209.3700	209.3700	+10.778%	1	907	-61.790%
2026-06-29	162.9300	189.0000	162.9300	189.0000	+17.028%	12	908	-57.672%
2026-06-26	155.8500	161.5000	155.8500	161.5000	+5.130%	6	915	-50.464%
2026-06-23	149.0500	153.6200	148.9000	153.6200	-10.032%	8	914	-47.923%
2026-06-22	170.7500	170.7500	170.7500	170.7500	-2.445%	1	916	-53.148%
2026-06-18	175.0300	175.0300	175.0300	175.0300	+9.101%	1	940	-54.294%
2026-06-17	166.6200	166.9000	157.4100	160.4300	+5.859%	34	940	-50.134%
2026-06-16	155.0500	155.0500	151.5500	151.5500	-8.826%	2	940	-47.212%
2026-06-15	162.1000	166.2200	162.1000	166.2200	+12.174%	6	942	-51.871%
2026-06-12	140.8000	153.0000	139.0000	148.1800	+1.828%	19	944	-46.012%
2026-06-11	127.2500	145.5200	127.2000	145.5200	+30.934%	46	933	-45.025%
2026-06-10	122.9800	122.9800	111.1400	111.1400	+2.670%	4	934	-28.019%
2026-06-09	123.5000	123.5000	108.2500	108.2500	-0.779%	4	931	-26.097%
2026-06-08	113.1300	113.1300	109.1000	109.1000	+14.842%	2	931	-26.673%
2026-06-05	108.7500	108.7500	95.0000	95.0000	-22.290%	13	930	-15.789%
2026-06-04	111.4500	122.2500	111.4500	122.2500	-4.492%	3	930	-34.560%
2026-06-03	118.0000	128.0000	118.0000	128.0000	+25.037%	7	930	-37.500%
2026-06-01	104.7000	104.7000	102.3700	102.3700	-3.597%	2	930	-21.852%
2026-05-29	104.9700	106.1900	104.9700	106.1900	+0.179%	3	930	-24.663%
2026-05-28	106.0000	106.0000	106.0000	106.0000	+2.366%	2	932	-24.528%
2026-05-27	112.0000	112.0000	103.0200	103.5500	+0.720%	11	930	-22.743%
2026-05-26	101.0000	103.5000	100.3500	102.8100	+7.801%	43	936	-22.187%
2026-05-22	94.1400	95.3700	94.1400	95.3700	+6.002%	2	935	-16.116%
2026-05-21	87.9800	90.4000	87.9800	89.9700	+9.386%	19	937	-11.081%
2026-05-20	82.2500	82.2500	82.2500	82.2500	+23.313%	1	937	-2.736%
2026-05-19	62.9000	66.7000	62.9000	66.7000	-15.409%	5	937	+19.940%
2026-05-15	78.8500	78.8500	78.8500	78.8500	-11.484%	2	937	+1.458%
2026-05-14	89.5300	90.3000	87.7200	89.0800	+1.689%	8	939	-10.193%
2026-05-13	80.8300	87.6000	80.7800	87.6000	+12.121%	172	773	-8.676%
2026-05-12	75.0000	78.1300	72.0000	78.1300	-11.044%	8	773	+2.393%
2026-05-11	87.8300	87.8300	87.8300	87.8300	+2.845%	1	773	-8.915%
2026-05-08	83.5000	86.4000	83.5000	85.4000	+2.214%	9	773	-6.323%
2026-05-06	85.2500	85.2500	83.5500	83.5500	+18.443%	4	772	-4.249%
2026-05-05	71.7200	71.7700	70.5400	70.5400	+21.411%	12	771	+13.411%
2026-05-04	61.3600	61.3600	58.1000	58.1000	+0.086%	30	771	+37.694%
2026-05-01	58.4600	59.2100	57.6000	58.0500	-0.086%	18	756	+37.812%
2026-04-30	56.1000	58.1000	56.1000	58.1000	+16.972%	10	756	+37.694%
2026-04-29	51.5000	51.5000	49.6700	49.6700	-9.986%	2	753	+61.063%
2026-04-28	54.9000	55.1900	51.3300	55.1800	-7.261%	10	754	+44.980%
2026-04-27	59.8500	60.0000	58.9500	59.5000	-9.547%	14	747	+34.454%
2026-04-24	67.6500	69.3800	65.7800	65.7800	+10.722%	7	755	+21.618%
2026-04-23	63.3100	64.0000	59.4100	59.4100	-5.020%	11	753	+34.657%
2026-04-22	60.4000	62.5500	60.4000	62.5500	+0.401%	2	746	+27.898%
2026-04-21	63.6100	63.6100	62.1500	62.3000	-1.967%	12	740	+28.411%
2026-04-20	65.5500	65.7000	63.5000	63.5500	-2.231%	16	740	+25.885%
2026-04-17	65.8400	66.8200	63.6500	65.0000	-0.077%	11	738	+23.077%
2026-04-16	65.1500	65.1500	65.0500	65.0500	+6.482%	2	743	+22.982%
2026-04-15	63.7500	63.7500	61.0900	61.0900	-14.512%	3	744	+30.954%
2026-04-14	69.9800	71.4700	67.9000	71.4600	+6.896%	23	744	+11.951%
2026-04-13	64.7800	66.8500	64.7800	66.8500	+0.754%	65	733	+19.671%
2026-04-10	64.6500	68.0500	64.2000	66.3500	+8.860%	38	722	+20.573%
2026-04-09	53.7500	61.3500	53.7500	60.9500	+13.798%	21	731	+31.255%
2026-04-08	53.1800	55.7500	53.1800	53.5600	+25.994%	32	734	+49.365%
2026-04-01	38.3000	43.4500	38.3000	42.5100	+16.084%	13	738	+88.191%
2026-03-31	34.2000	36.6200	32.2500	36.6200	+21.218%	40	738	+118.460%
2026-03-30	30.6000	31.5600	29.7500	30.2100	-14.973%	58	731	+164.813%
2026-03-27	37.3500	37.3500	35.5300	35.5300	-7.546%	7	727	+125.162%
2026-03-26	41.0000	41.0000	38.4300	38.4300	-19.787%	7	724	+108.171%
2026-03-25	46.3400	50.0000	46.3400	47.9100	-6.059%	30	719	+66.980%
2026-03-24	48.1000	51.8100	48.1000	51.0000	+5.590%	37	719	+56.863%
2026-03-23	48.1500	49.0000	48.0000	48.3000	+5.000%	19	719	+65.631%
2026-03-20	44.2400	46.0000	44.2400	46.0000	-3.158%	4	703	+73.913%
2026-03-19	41.4200	47.5500	41.4200	47.5000	+11.633%	8	702	+68.421%
2026-03-18	46.0000	46.0000	42.5500	42.5500	+5.583%	25	705	+88.014%
2026-03-16	40.1500	40.3000	40.0500	40.3000	+9.037%	5	686	+98.511%
2026-03-13	39.0000	39.0000	36.9600	36.9600	+2.953%	16	688	+116.450%
2026-03-12	37.0100	37.0100	35.9000	35.9000	-12.439%	59	698	+122.841%
2026-03-10	38.0000	41.0000	38.0000	41.0000	+23.494%	24	645	+95.122%
2026-03-09	30.0000	34.0000	30.0000	33.2000	+6.752%	12	635	+140.964%
2026-03-06	36.1500	36.1500	31.1000	31.1000	-16.956%	18	638	+157.235%
2026-03-05	38.6500	38.6500	37.4500	37.4500	-8.659%	4	643	+113.618%
2026-03-04	43.2500	43.2500	41.0000	41.0000	-1.252%	3	644	+95.122%
2026-03-03	41.5200	41.5200	41.5200	41.5200	-12.313%	1	647	+92.678%
2026-03-02	46.5800	47.7000	46.4500	47.3500	-6.089%	56	647	+68.955%
2026-02-27	51.9500	51.9500	50.4200	50.4200	+0.840%	9	631	+58.667%
2026-02-26	48.0000	50.8000	48.0000	50.0000	-15.326%	21	629	+60.000%
2026-02-25	58.7000	62.3400	58.5000	59.0500	+5.146%	62	622	+35.478%
2026-02-24	56.9600	57.6000	56.1600	56.1600	+3.235%	25	622	+42.450%
2026-02-23	54.8900	54.8900	51.5000	54.4000	-2.422%	13	600	+47.059%
2026-02-20	51.9000	55.7500	51.9000	55.7500	+11.746%	5	590	+43.498%
2026-02-19	49.7500	49.8900	49.0000	49.8900	-5.868%	24	593	+60.353%
2026-02-18	54.1500	54.1500	53.0000	53.0000	+8.807%	4	593	+50.943%
2026-02-17	51.1000	51.1000	48.7100	48.7100	-5.473%	5	592	+64.237%
2026-02-13	53.4500	54.1000	51.5300	51.5300	+3.039%	9	595	+55.249%
2026-02-12	51.4300	51.4300	48.7800	50.0100	-2.515%	7	595	+59.968%
2026-02-11	52.1500	52.1500	48.1000	51.3000	+14.000%	13	596	+55.945%
2026-02-10	45.0000	45.0000	45.0000	45.0000	-2.174%	5	598	+77.778%
2026-02-09	46.0000	47.6000	46.0000	46.0000	-4.306%	13	598	+73.913%
2026-02-06	45.2400	48.0700	45.2400	48.0700	+26.600%	17	589	+66.424%
2026-02-05	35.6300	38.5000	35.6300	37.9700	+4.342%	10	590	+110.693%
2026-02-04	37.0000	37.0000	34.8300	36.3900	-22.409%	19	585	+119.841%
2026-02-03	52.3500	52.3500	46.5000	46.9000	-8.488%	8	578	+70.576%
2026-02-02	53.2900	54.2500	51.0000	51.2500	+5.561%	26	580	+56.098%
2026-01-30	59.4600	60.3000	48.5500	48.5500	-18.238%	34	569	+64.779%
2026-01-29	55.4000	59.3800	52.2000	59.3800	+12.250%	89	566	+34.725%
2026-01-28	52.0000	54.1300	50.0000	52.9000	+3.583%	30	540	+51.229%
2026-01-27	51.4000	51.9000	50.7000	51.0700	+22.499%	13	531	+56.648%
2026-01-26	41.6900	41.6900	41.6900	41.6900	+1.263%	1	521	+91.893%
2026-01-22	41.1700	41.1700	41.1700	41.1700	-11.804%	2	521	+94.316%
2026-01-21	43.0800	46.6800	43.0800	46.6800	+9.577%	27	521	+71.380%
2026-01-20	40.0200	43.0200	40.0200	42.6000	+2.651%	19	520	+87.793%
2026-01-16	41.7400	43.0000	41.1500	41.5000	+5.063%	31	492	+92.771%
2026-01-15	43.1000	43.5000	38.7000	39.5000	+16.622%	30	492	+102.532%
2026-01-14	33.1500	34.5500	33.0900	33.8700	-7.962%	11	484	+136.197%
2026-01-13	38.3700	40.5500	36.7500	36.8000	-5.641%	17	479	+117.391%
2026-01-12	39.2000	40.0500	39.0000	39.0000	+1.721%	23	463	+105.128%
2026-01-09	33.2100	38.4500	33.2100	38.3400	+30.630%	123	440	+108.659%
2026-01-07	29.2500	29.9000	28.4000	29.3500	-6.825%	16	357	+172.572%
2026-01-06	27.0000	32.8500	27.0000	31.5000	+23.529%	51	351	+153.968%
2026-01-05	22.5200	27.0000	22.5200	25.5000	+40.728%	336	2	+213.725%
2026-01-02	17.4000	18.1200	17.4000	18.1200	0.000%	2	2	+341.501%