Dark

LRCX20270115C280
LRCX Jan 15 2027 280.00 Call (LRCX270115C00280000)
option OPRA

EOD

Sep 29, 2026

66.86+22.119%(+12.11)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	68.9500	68.9800	65.0000	66.8600	+22.119%	16	581	0.000%
2026-09-28	54.7500	54.7500	54.7500	54.7500	-10.039%	1	581	+22.119%
2026-09-25	58.3000	63.0500	58.3000	60.8600	+13.291%	5	580	+9.859%
2026-09-24	50.9000	53.7200	50.9000	53.7200	-3.641%	15	579	+24.460%
2026-09-23	56.0100	56.0100	50.7700	55.7500	+1.364%	41	574	+19.928%
2026-09-22	55.0700	55.1500	53.0000	55.0000	+6.507%	17	574	+21.564%
2026-09-21	46.1500	51.6400	46.1500	51.6400	+18.986%	15	579	+29.473%
2026-09-18	35.3000	43.4000	35.0000	43.4000	+34.657%	58	575	+54.055%
2026-09-17	34.5000	34.5000	31.0000	32.2300	-4.617%	29	557	+107.446%
2026-09-16	35.7500	36.1300	33.4200	33.7900	+0.119%	32	548	+97.869%
2026-09-15	37.2000	37.2000	32.2000	33.7500	-6.639%	48	546	+98.104%
2026-09-14	40.0000	40.0000	36.1500	36.1500	-32.744%	66	524	+84.952%
2026-09-10	56.3500	56.3500	53.7500	53.7500	-18.929%	10	542	+24.391%
2026-09-09	68.5000	68.5000	66.3000	66.3000	-4.673%	2	538	+0.845%
2026-09-08	70.1300	70.1300	69.1300	69.5500	+24.330%	14	537	-3.868%
2026-09-04	55.6000	59.2500	54.9000	55.9400	+16.542%	29	552	+19.521%
2026-09-03	43.9700	48.0000	43.9700	48.0000	+2.564%	17	552	+39.292%
2026-09-02	46.7000	46.8000	46.7000	46.8000	+1.739%	188	555	+42.863%
2026-09-01	46.6800	46.6800	46.0000	46.0000	-16.181%	7	550	+45.348%
2026-08-31	56.1500	56.1500	54.8800	54.8800	-18.467%	10	550	+21.829%
2026-08-25	65.8500	67.3200	65.8500	67.3100	+13.050%	12	545	-0.669%
2026-08-24	59.5400	59.5400	59.5400	59.5400	-11.871%	1	545	+12.294%
2026-08-21	67.5600	67.5600	67.5600	67.5600	+2.364%	2	544	-1.036%
2026-08-19	69.3000	69.3000	66.0000	66.0000	-16.456%	4	544	+1.303%
2026-08-18	79.0000	79.0000	79.0000	79.0000	-13.680%	1	547	-15.367%
2026-08-17	90.8000	91.5200	90.8000	91.5200	+8.500%	3	547	-26.945%
2026-08-14	84.3500	84.3500	84.3500	84.3500	+18.469%	2	546	-20.735%
2026-08-11	71.3500	71.3500	71.2000	71.2000	-8.271%	2	546	-6.096%
2026-08-06	73.2000	77.6200	72.0500	77.6200	-5.168%	3	546	-13.862%
2026-08-05	81.8500	81.8500	81.8500	81.8500	-7.514%	1	548	-18.314%
2026-08-04	84.2400	88.5000	84.2400	88.5000	+30.878%	35	548	-24.452%
2026-08-03	61.1700	67.8000	61.1700	67.6200	-15.843%	6	566	-1.124%
2026-07-30	81.4800	81.4800	80.3500	80.3500	+58.669%	80	562	-16.789%
2026-07-29	52.0500	52.0500	48.1900	50.6400	-17.592%	191	487	+32.030%
2026-07-28	57.3700	61.4500	56.7000	61.4500	-10.082%	4	372	+8.804%
2026-07-27	66.5300	70.5000	66.5300	68.3400	-18.351%	7	371	-2.166%
2026-07-24	83.7000	83.7000	83.7000	83.7000	-11.597%	1	370	-20.119%
2026-07-21	94.6100	94.6800	94.6100	94.6800	-2.442%	2	369	-29.383%
2026-07-20	97.0500	97.0500	97.0500	97.0500	-15.974%	3	369	-31.108%
2026-07-10	115.5000	115.5000	115.5000	115.5000	+6.648%	1	367	-42.113%
2026-07-08	108.3000	108.3000	108.3000	108.3000	+8.138%	2	368	-38.264%
2026-07-07	99.6000	100.1900	96.9000	100.1500	-46.587%	11	370	-33.240%
2026-06-30	187.5000	187.5000	187.5000	187.5000	+16.895%	1	373	-64.341%
2026-06-29	143.2700	160.5500	143.2700	160.4000	+15.687%	17	373	-58.317%
2026-06-26	138.6000	138.6500	138.6000	138.6500	+6.066%	2	360	-51.778%
2026-06-23	130.4500	130.7200	130.4500	130.7200	-12.853%	2	361	-48.853%
2026-06-18	153.7800	153.7800	150.0000	150.0000	+8.069%	5	332	-55.427%
2026-06-17	140.3400	143.3000	138.8000	138.8000	+5.032%	33	332	-51.830%
2026-06-16	134.6200	134.6200	132.1500	132.1500	-9.393%	7	332	-49.406%
2026-06-15	142.8800	145.8500	142.8800	145.8500	+8.689%	3	334	-54.158%
2026-06-12	132.3700	134.1900	132.3700	134.1900	+4.550%	11	333	-50.175%
2026-06-11	122.5000	128.3500	122.4200	128.3500	+30.716%	3	324	-47.908%
2026-06-10	98.1800	98.1900	98.1800	98.1900	+15.111%	2	325	-31.908%
2026-06-09	104.6500	104.6500	81.9500	85.3000	-6.776%	29	324	-21.618%
2026-06-08	91.5000	91.5000	91.5000	91.5000	+14.834%	2	335	-26.929%
2026-06-05	84.0000	84.0000	79.6800	79.6800	-25.148%	5	335	-16.089%
2026-06-03	98.0000	106.4500	98.0000	106.4500	+13.245%	12	331	-37.191%
2026-06-02	94.0000	94.0000	94.0000	94.0000	+10.303%	1	333	-28.872%
2026-06-01	85.3000	85.3000	85.2200	85.2200	-0.907%	2	332	-21.544%
2026-05-29	86.0000	86.0000	86.0000	86.0000	+0.280%	2	331	-22.256%
2026-05-27	87.8000	87.8000	85.7600	85.7600	+4.585%	3	331	-22.038%
2026-05-26	82.0000	82.0000	82.0000	82.0000	+7.050%	1	332	-18.463%
2026-05-22	76.9700	79.3700	76.6000	76.6000	+6.021%	18	332	-12.715%
2026-05-21	72.0800	72.2500	72.0800	72.2500	+5.305%	12	342	-7.460%
2026-05-20	60.3000	68.6300	60.3000	68.6100	+27.647%	5	342	-2.551%
2026-05-19	53.1400	53.7500	53.1400	53.7500	-6.343%	3	346	+24.391%
2026-05-18	60.0000	60.0000	57.3900	57.3900	-11.585%	4	346	+16.501%
2026-05-15	64.4000	64.9500	64.4000	64.9100	-9.835%	3	346	+3.004%
2026-05-11	71.9900	71.9900	71.9900	71.9900	+5.790%	1	341	-7.126%
2026-05-08	68.5000	68.5000	67.8800	68.0500	+10.113%	15	341	-1.749%
2026-05-07	63.9000	63.9000	61.8000	61.8000	-10.435%	11	354	+8.188%
2026-05-06	67.8000	69.0000	67.8000	69.0000	+20.146%	28	345	-3.101%
2026-05-05	55.3000	58.3000	55.3000	57.4300	+28.335%	21	368	+16.420%
2026-05-04	45.0900	45.0900	44.7500	44.7500	+0.246%	2	362	+49.408%
2026-04-30	44.5900	44.6400	44.5900	44.6400	+2.810%	2	361	+49.776%
2026-04-28	43.4200	43.4200	43.4200	43.4200	-18.230%	2	360	+53.984%
2026-04-24	53.3000	56.1500	53.1000	53.1000	+6.306%	24	360	+25.913%
2026-04-23	52.3600	52.3600	49.9500	49.9500	-2.059%	3	360	+33.854%
2026-04-22	47.6000	51.0000	47.5500	51.0000	+4.508%	8	357	+31.098%
2026-04-21	48.8000	48.8000	48.8000	48.8000	-4.031%	3	354	+37.008%
2026-04-20	50.4800	52.5500	50.4800	50.8500	-4.971%	14	354	+31.485%
2026-04-17	52.8300	53.5100	52.7200	53.5100	+6.382%	167	353	+24.949%
2026-04-16	50.3000	50.3000	50.3000	50.3000	+3.243%	1	208	+32.922%
2026-04-15	52.6500	52.6500	48.7200	48.7200	-15.666%	2	208	+37.233%
2026-04-14	56.4100	57.8700	56.4100	57.7700	+8.285%	26	208	+15.735%
2026-04-10	53.3500	53.3500	53.3500	53.3500	+10.341%	10	206	+25.323%
2026-04-09	48.3500	48.3500	48.3500	48.3500	+12.599%	1	206	+38.283%
2026-04-08	43.0000	43.0000	40.5000	42.9400	+44.579%	4	206	+55.706%
2026-04-07	29.7000	29.7000	29.7000	29.7000	-1.000%	1	205	+125.118%
2026-04-06	30.0000	30.0000	30.0000	30.0000	-3.226%	1	204	+122.867%
2026-04-01	31.0000	31.0000	31.0000	31.0000	+16.105%	2	203	+115.677%
2026-03-31	25.7000	26.8000	24.9500	26.7000	+17.208%	13	203	+150.412%
2026-03-30	22.7800	22.7800	22.7800	22.7800	-16.096%	1	195	+193.503%
2026-03-27	28.5500	28.5500	27.0000	27.1500	-3.723%	7	196	+146.262%
2026-03-26	31.8200	31.8200	28.2000	28.2000	-26.371%	2	194	+137.092%
2026-03-23	38.5000	39.8800	38.3000	38.3000	+17.485%	69	195	+74.569%
2026-03-20	34.4000	34.4500	32.6000	32.6000	-12.011%	19	179	+105.092%
2026-03-19	34.3700	37.0500	34.3700	37.0500	+7.391%	6	174	+80.459%
2026-03-18	34.6000	35.9500	34.0500	34.5000	+5.634%	14	169	+93.797%
2026-03-17	31.7500	32.6600	31.5100	32.6600	+5.016%	7	161	+104.715%
2026-03-16	31.2000	31.2000	31.1000	31.1000	+7.650%	4	162	+114.984%
2026-03-13	30.2000	30.2500	28.8500	28.8900	+1.368%	4	159	+131.430%
2026-03-12	28.6000	28.6000	28.4000	28.5000	+8.365%	13	159	+134.596%
2026-03-09	23.4200	26.3000	23.4200	26.3000	+6.911%	25	165	+154.221%
2026-03-06	28.5500	28.5500	24.6000	24.6000	-16.041%	8	155	+171.789%
2026-03-05	30.7500	30.7500	28.2000	29.3000	-12.223%	3	151	+128.191%
2026-03-04	33.3800	33.3800	33.3800	33.3800	-0.950%	1	153	+100.300%
2026-03-03	33.2500	33.7000	33.2500	33.7000	-10.728%	2	152	+98.398%
2026-03-02	41.3000	41.3000	36.4900	37.7500	-9.797%	52	151	+77.113%
2026-02-27	40.5000	41.8500	40.0700	41.8500	+4.625%	22	164	+59.761%
2026-02-26	41.6500	41.6500	39.9400	40.0000	-15.523%	39	162	+67.150%
2026-02-25	49.2500	50.7500	47.3500	47.3500	+12.684%	47	166	+41.204%
2026-02-23	42.0200	42.0200	42.0200	42.0200	+6.004%	1	166	+59.115%
2026-02-19	39.9000	39.9000	39.6400	39.6400	-7.814%	11	166	+68.668%
2026-02-18	43.0000	43.0000	43.0000	43.0000	-1.149%	1	166	+55.488%
2026-02-13	43.5000	43.5000	43.5000	43.5000	+6.175%	1	164	+53.701%
2026-02-11	40.9000	40.9700	40.9000	40.9700	+9.869%	10	164	+63.193%
2026-02-09	37.2900	37.2900	37.2900	37.2900	-1.687%	10	159	+79.297%
2026-02-06	32.9900	37.9300	32.9900	37.9300	+35.078%	3	159	+76.272%
2026-02-04	28.9000	28.9000	27.5700	28.0800	-25.930%	35	159	+138.105%
2026-02-03	37.9100	37.9100	37.9100	37.9100	-8.430%	1	148	+76.365%
2026-02-02	42.4500	42.4500	41.4000	41.4000	+6.701%	15	148	+61.498%
2026-01-30	46.4900	46.4900	38.8000	38.8000	-18.092%	14	139	+72.320%
2026-01-29	47.3700	47.3700	47.3700	47.3700	+14.145%	1	141	+41.144%
2026-01-28	41.0000	41.5000	41.0000	41.5000	+2.091%	2	141	+61.108%
2026-01-27	40.1500	40.6500	40.1500	40.6500	+24.885%	3	141	+64.477%
2026-01-26	30.5000	32.5500	30.5000	32.5500	+6.026%	4	139	+105.407%
2026-01-23	29.4200	31.3500	29.4200	30.7000	-5.972%	87	141	+117.785%
2026-01-20	33.5500	33.5500	32.3000	32.6500	0.000%	7	61	+104.778%
2026-01-16	32.8700	32.8700	32.6500	32.6500	+6.179%	2	61	+104.778%
2026-01-15	33.4000	33.4000	30.7500	30.7500	+19.417%	39	61	+117.431%
2026-01-14	25.7500	25.7500	25.7500	25.7500	-12.830%	3	59	+159.650%
2026-01-13	29.5400	29.5400	29.5400	29.5400	+6.681%	1	59	+126.337%
2026-01-09	27.6900	27.6900	27.6900	27.6900	+26.728%	7	59	+141.459%
2026-01-08	21.8500	21.8500	21.8500	21.8500	+1.157%	26	59	+205.995%
2026-01-07	21.6000	21.6000	21.6000	21.6000	-14.625%	1	33	+209.537%
2026-01-06	21.8800	25.3000	21.8800	25.3000	0.000%	33	33	+164.269%