Dark

LRCX20270115C270
LRCX Jan 15 2027 270.00 Call (LRCX270115C00270000)
option OPRA

EOD

Sep 29, 2026

73.84+9.799%(+6.59)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	77.2500	77.2500	72.6500	73.8400	+9.799%	105	639	0.000%
2026-09-28	63.2100	67.2500	60.4000	67.2500	+4.474%	4	674	+9.799%
2026-09-25	64.3700	64.3700	64.3700	64.3700	+7.462%	3	672	+14.712%
2026-09-24	59.9000	59.9000	59.9000	59.9000	-3.231%	10	675	+23.272%
2026-09-23	61.9000	61.9500	61.9000	61.9000	-0.976%	70	685	+19.289%
2026-09-22	59.4500	62.5100	59.4500	62.5100	+9.283%	7	685	+18.125%
2026-09-21	52.2500	57.2000	51.4500	57.2000	+26.914%	95	685	+29.091%
2026-09-18	41.3000	45.0700	41.0800	45.0700	+23.479%	50	712	+63.834%
2026-09-17	41.4000	41.4000	34.9500	36.5000	+1.898%	62	722	+102.301%
2026-09-16	40.0000	40.0000	35.3900	35.8200	-3.916%	114	683	+106.142%
2026-09-15	37.9500	38.4000	35.7000	37.2800	-8.087%	169	627	+98.069%
2026-09-14	45.0500	45.2000	40.5600	40.5600	-43.588%	82	633	+82.051%
2026-09-09	71.8500	71.9000	71.8500	71.9000	-4.642%	10	567	+2.698%
2026-09-08	75.4000	75.4000	75.4000	75.4000	+17.721%	1	568	-2.069%
2026-09-04	63.0300	64.0500	63.0300	64.0500	+24.951%	3	567	+15.285%
2026-09-03	51.2600	51.2600	51.2600	51.2600	-1.252%	1	567	+44.050%
2026-09-02	51.9100	51.9100	51.9100	51.9100	-13.324%	1	566	+42.246%
2026-08-31	59.8900	59.8900	59.8900	59.8900	-18.406%	1	567	+23.293%
2026-08-27	75.0000	75.0000	73.3500	73.4000	+2.371%	13	567	+0.599%
2026-08-25	71.9000	71.9000	71.7000	71.7000	+2.370%	6	566	+2.985%
2026-08-21	77.1000	77.1000	69.9800	70.0400	-1.143%	11	566	+5.425%
2026-08-19	72.6800	72.6800	70.0000	70.8500	-29.221%	6	557	+4.220%
2026-08-17	97.1500	100.1000	97.1500	100.1000	+4.162%	3	556	-26.234%
2026-08-13	96.1000	96.1000	96.1000	96.1000	+8.588%	1	557	-23.163%
2026-08-12	88.5000	88.5000	88.5000	88.5000	+15.385%	3	558	-16.565%
2026-08-11	76.7500	76.7500	76.7000	76.7000	-16.403%	2	555	-3.729%
2026-08-04	91.7000	91.7500	91.7000	91.7500	+35.384%	2	555	-19.520%
2026-08-03	67.7700	67.7700	67.7700	67.7700	-15.393%	1	555	+8.957%
2026-07-30	80.9500	80.9500	77.1000	80.1000	+50.338%	3	555	-7.815%
2026-07-29	63.5300	64.1000	52.2000	53.2800	-15.429%	71	556	+38.589%
2026-07-28	61.9100	63.0000	59.0700	63.0000	-40.789%	5	548	+17.206%
2026-07-16	106.4000	106.4000	106.4000	106.4000	-0.384%	1	545	-30.602%
2026-07-15	106.8100	106.8100	106.8100	106.8100	-11.764%	3	545	-30.868%
2026-07-10	121.0500	121.0500	121.0500	121.0500	+11.793%	1	545	-39.000%
2026-07-08	108.2800	108.2800	108.2800	108.2800	+6.522%	90	546	-31.806%
2026-07-07	105.7200	105.7200	101.6500	101.6500	-23.915%	2	598	-27.359%
2026-07-06	133.3000	133.6000	133.3000	133.6000	-31.487%	2	598	-44.731%
2026-06-30	195.1000	195.1000	193.8800	195.0000	+12.250%	13	598	-62.133%
2026-06-29	167.0000	173.7200	167.0000	173.7200	+8.616%	5	606	-57.495%
2026-06-25	159.9400	159.9400	159.9400	159.9400	+19.626%	1	611	-53.833%
2026-06-24	135.6800	139.0000	133.7000	133.7000	-3.528%	54	611	-44.772%
2026-06-23	138.6000	138.6000	138.5900	138.5900	-13.082%	9	568	-46.721%
2026-06-18	161.5000	161.5100	159.4500	159.4500	+4.270%	17	571	-53.691%
2026-06-17	156.0000	156.0000	152.9200	152.9200	+8.708%	3	571	-51.713%
2026-06-16	154.5000	154.5000	138.5700	140.6700	-8.644%	23	571	-47.508%
2026-06-15	153.0000	153.9800	153.0000	153.9800	+25.698%	16	579	-52.046%
2026-06-11	122.6000	122.6000	122.5000	122.5000	+23.426%	2	572	-39.722%
2026-06-10	99.5500	99.8700	99.2500	99.2500	+2.320%	6	572	-25.602%
2026-06-09	97.0000	97.0000	97.0000	97.0000	-5.825%	1	570	-23.876%
2026-06-08	103.0000	103.0000	103.0000	103.0000	-3.295%	1	570	-28.311%
2026-06-04	106.5100	106.5100	106.5100	106.5100	-3.173%	1	570	-30.673%
2026-06-03	109.1700	110.0000	109.1700	110.0000	+7.212%	2	570	-32.873%
2026-06-02	100.6500	102.6000	100.6500	102.6000	+13.810%	5	570	-28.031%
2026-06-01	90.1000	90.1500	90.1000	90.1500	-0.934%	2	567	-18.092%
2026-05-27	88.1200	91.0000	88.1200	91.0000	-4.502%	2	567	-18.857%
2026-05-26	93.6200	95.2900	93.6200	95.2900	+16.378%	3	567	-22.510%
2026-05-22	84.4000	84.4300	81.8800	81.8800	+2.504%	3	569	-9.819%
2026-05-21	76.9500	79.8800	76.9500	79.8800	+12.539%	11	570	-7.561%
2026-05-20	74.0800	74.0800	70.9800	70.9800	+29.929%	5	570	+4.029%
2026-05-19	54.7000	54.7000	54.6300	54.6300	-30.203%	6	572	+35.164%
2026-05-14	78.2700	78.2700	78.2700	78.2700	+8.935%	1	572	-5.660%
2026-05-13	71.8500	71.8500	71.8500	71.8500	-1.224%	3	575	+2.770%
2026-05-12	68.3500	72.7400	63.6000	72.7400	-4.138%	12	575	+1.512%
2026-05-11	77.8300	77.8300	75.8800	75.8800	+2.541%	5	575	-2.688%
2026-05-08	75.0000	75.9500	74.0000	74.0000	+9.306%	4	575	-0.216%
2026-05-07	69.6100	72.1500	67.7000	67.7000	-9.997%	8	578	+9.069%
2026-05-06	73.4000	75.2200	73.3000	75.2200	+24.536%	11	585	-1.835%
2026-05-05	59.4400	61.6500	57.0200	60.4000	+16.378%	6	586	+22.252%
2026-05-04	51.9000	51.9000	51.9000	51.9000	+5.918%	1	586	+42.274%
2026-05-01	49.0000	49.0000	49.0000	49.0000	-0.102%	1	586	+50.694%
2026-04-30	48.5900	49.8000	48.5400	49.0500	+10.923%	12	586	+50.540%
2026-04-29	49.4600	49.4600	44.2200	44.2200	-0.629%	2	588	+66.983%
2026-04-28	42.6000	44.5000	42.6000	44.5000	-11.881%	6	586	+65.933%
2026-04-27	52.7200	52.7200	50.3000	50.5000	-11.852%	33	592	+46.218%
2026-04-24	58.6500	60.0300	57.2000	57.2900	+14.443%	74	607	+28.888%
2026-04-23	58.2500	58.2500	50.0600	50.0600	-8.982%	16	582	+47.503%
2026-04-22	52.6200	55.0000	52.6200	55.0000	+5.769%	22	571	+34.255%
2026-04-21	53.1500	53.6000	52.0000	52.0000	-4.587%	14	538	+42.000%
2026-04-20	56.0400	56.7000	54.5000	54.5000	-4.637%	21	538	+35.486%
2026-04-17	57.1000	57.3000	55.4600	57.1500	+4.862%	7	542	+29.204%
2026-04-16	55.5000	55.5000	54.5000	54.5000	+1.207%	2	539	+35.486%
2026-04-15	54.8700	57.0000	52.5000	53.8500	-12.794%	46	542	+37.122%
2026-04-14	60.8200	61.7500	60.5000	61.7500	+7.001%	66	518	+19.579%
2026-04-13	55.3000	57.7100	55.3000	57.7100	+0.628%	6	513	+27.950%
2026-04-10	57.1500	60.0000	57.1500	57.3500	+7.700%	47	510	+28.753%
2026-04-09	52.9500	53.2500	52.8200	53.2500	+16.419%	7	510	+38.667%
2026-04-08	43.2800	46.2900	43.2800	45.7400	+41.173%	19	508	+61.434%
2026-04-07	32.4000	32.4000	32.4000	32.4000	-1.220%	1	495	+127.901%
2026-04-06	32.8000	32.8000	32.8000	32.8000	-5.339%	1	495	+125.122%
2026-04-01	33.5000	35.2000	33.5000	34.6500	+12.866%	13	494	+113.102%
2026-03-31	28.3500	30.7000	26.8000	30.7000	+25.768%	12	486	+140.521%
2026-03-30	26.5000	26.5000	24.4100	24.4100	-17.254%	22	484	+202.499%
2026-03-27	32.0000	32.0000	29.5000	29.5000	-14.592%	3	487	+150.305%
2026-03-26	34.5400	34.5400	34.5400	34.5400	-21.231%	1	487	+113.781%
2026-03-24	43.9000	43.9000	43.8500	43.8500	+7.766%	2	487	+68.392%
2026-03-23	39.1500	43.0400	39.1500	40.6900	+6.435%	28	486	+81.470%
2026-03-20	39.5300	39.5300	37.9000	38.2300	-6.688%	20	477	+93.147%
2026-03-19	37.7000	40.9700	37.4000	40.9700	+11.696%	35	470	+80.229%
2026-03-18	37.7500	38.2700	36.6800	36.6800	+8.360%	9	445	+101.309%
2026-03-16	33.9500	33.9500	33.8500	33.8500	+8.668%	3	438	+118.139%
2026-03-12	31.1500	31.1500	31.0000	31.1500	-9.841%	12	439	+137.047%
2026-03-10	32.2900	34.8500	32.2900	34.5500	+17.317%	34	443	+113.719%
2026-03-09	28.0000	29.4500	28.0000	29.4500	+10.300%	8	477	+150.730%
2026-03-06	30.6000	30.6000	26.7000	26.7000	-19.091%	9	483	+176.554%
2026-03-05	33.6200	33.6200	30.1500	33.0000	-7.821%	89	484	+123.758%
2026-03-04	36.0300	36.2500	34.6000	35.8000	+5.667%	19	399	+106.257%
2026-03-03	33.8800	33.8800	33.8800	33.8800	-17.164%	15	380	+117.946%
2026-03-02	41.0500	41.0500	40.7000	40.9000	-5.652%	6	395	+80.538%
2026-02-27	43.6500	43.6500	43.1400	43.3500	-15.166%	37	399	+70.334%
2026-02-25	50.6500	53.0900	50.6500	51.1000	+3.170%	20	386	+44.501%
2026-02-24	49.1600	49.5300	49.1600	49.5300	+3.145%	2	386	+49.081%
2026-02-18	48.0200	48.0200	48.0200	48.0200	+8.692%	1	387	+53.769%
2026-02-12	44.1800	44.1800	44.1800	44.1800	-0.808%	2	386	+67.134%
2026-02-11	43.5000	44.5400	43.5000	44.5400	+21.429%	5	387	+65.784%
2026-02-10	36.6800	36.6800	36.6800	36.6800	-8.300%	1	387	+101.309%
2026-02-09	39.0900	40.2500	39.0800	40.0000	-2.439%	113	387	+84.600%
2026-02-06	36.5000	41.0000	36.5000	41.0000	+30.781%	4	297	+80.098%
2026-02-04	31.3500	31.3500	31.3500	31.3500	-21.231%	2	295	+135.534%
2026-02-03	39.8000	39.8000	39.8000	39.8000	-10.882%	13	295	+85.528%
2026-02-02	46.3500	46.3500	44.6600	44.6600	-3.646%	3	295	+65.338%
2026-01-30	46.6500	46.6500	46.3500	46.3500	-5.312%	5	295	+59.310%
2026-01-29	48.9500	48.9500	48.9500	48.9500	+10.547%	1	291	+50.848%
2026-01-28	44.7000	44.7000	44.2800	44.2800	+0.408%	20	291	+66.757%
2026-01-27	44.4400	44.4400	44.1000	44.1000	+29.212%	11	272	+67.438%
2026-01-26	34.1300	34.1300	34.1300	34.1300	+4.055%	2	262	+116.349%
2026-01-23	31.8400	32.8000	31.8400	32.8000	-5.882%	2	262	+125.122%
2026-01-22	36.0200	36.0200	34.8500	34.8500	-11.660%	10	260	+111.879%
2026-01-21	37.4400	40.0000	37.4400	39.4500	+8.708%	31	260	+87.174%
2026-01-20	32.0000	36.8300	32.0000	36.2900	+2.805%	19	238	+103.472%
2026-01-16	36.0000	36.0000	35.2500	35.3000	+2.586%	11	226	+109.178%
2026-01-15	34.4100	34.4100	34.4100	34.4100	+2.563%	2	226	+114.589%
2026-01-13	33.9500	33.9500	33.5500	33.5500	+6.677%	2	228	+120.089%
2026-01-09	30.9200	31.4500	30.3500	31.4500	+30.769%	5	228	+134.785%
2026-01-08	24.2000	24.2000	24.0500	24.0500	-2.236%	28	225	+207.027%
2026-01-07	23.4500	24.8500	23.4500	24.6000	-7.345%	14	200	+200.163%
2026-01-06	23.9000	27.5000	23.9000	26.5500	0.000%	195	195	+178.117%