Dark

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

EOD

Aug 11, 2026

71.20-8.271%(-6.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	71.3500	71.3500	71.2000	71.2000	-8.271%	2	546	0.000%
2026-08-06	73.2000	77.6200	72.0500	77.6200	-5.168%	3	546	-8.271%
2026-08-05	81.8500	81.8500	81.8500	81.8500	-7.514%	1	548	-13.012%
2026-08-04	84.2400	88.5000	84.2400	88.5000	+30.878%	35	548	-19.548%
2026-08-03	61.1700	67.8000	61.1700	67.6200	-15.843%	6	566	+5.294%
2026-07-30	81.4800	81.4800	80.3500	80.3500	+58.669%	80	562	-11.388%
2026-07-29	52.0500	52.0500	48.1900	50.6400	-17.592%	191	487	+40.600%
2026-07-28	57.3700	61.4500	56.7000	61.4500	-10.082%	4	372	+15.867%
2026-07-27	66.5300	70.5000	66.5300	68.3400	-18.351%	7	371	+4.185%
2026-07-24	83.7000	83.7000	83.7000	83.7000	-11.597%	1	370	-14.934%
2026-07-21	94.6100	94.6800	94.6100	94.6800	-2.442%	2	369	-24.799%
2026-07-20	97.0500	97.0500	97.0500	97.0500	-15.974%	3	369	-26.636%
2026-07-10	115.5000	115.5000	115.5000	115.5000	+6.648%	1	367	-38.355%
2026-07-08	108.3000	108.3000	108.3000	108.3000	+8.138%	2	368	-34.257%
2026-07-07	99.6000	100.1900	96.9000	100.1500	-46.587%	11	370	-28.907%
2026-06-30	187.5000	187.5000	187.5000	187.5000	+16.895%	1	373	-62.027%
2026-06-29	143.2700	160.5500	143.2700	160.4000	+15.687%	17	373	-55.611%
2026-06-26	138.6000	138.6500	138.6000	138.6500	+6.066%	2	360	-48.648%
2026-06-23	130.4500	130.7200	130.4500	130.7200	-12.853%	2	361	-45.532%
2026-06-18	153.7800	153.7800	150.0000	150.0000	+8.069%	5	332	-52.533%
2026-06-17	140.3400	143.3000	138.8000	138.8000	+5.032%	33	332	-48.703%
2026-06-16	134.6200	134.6200	132.1500	132.1500	-9.393%	7	332	-46.122%
2026-06-15	142.8800	145.8500	142.8800	145.8500	+8.689%	3	334	-51.183%
2026-06-12	132.3700	134.1900	132.3700	134.1900	+4.550%	11	333	-46.941%
2026-06-11	122.5000	128.3500	122.4200	128.3500	+30.716%	3	324	-44.527%
2026-06-10	98.1800	98.1900	98.1800	98.1900	+15.111%	2	325	-27.488%
2026-06-09	104.6500	104.6500	81.9500	85.3000	-6.776%	29	324	-16.530%
2026-06-08	91.5000	91.5000	91.5000	91.5000	+14.834%	2	335	-22.186%
2026-06-05	84.0000	84.0000	79.6800	79.6800	-25.148%	5	335	-10.643%
2026-06-03	98.0000	106.4500	98.0000	106.4500	+13.245%	12	331	-33.114%
2026-06-02	94.0000	94.0000	94.0000	94.0000	+10.303%	1	333	-24.255%
2026-06-01	85.3000	85.3000	85.2200	85.2200	-0.907%	2	332	-16.452%
2026-05-29	86.0000	86.0000	86.0000	86.0000	+0.280%	2	331	-17.209%
2026-05-27	87.8000	87.8000	85.7600	85.7600	+4.585%	3	331	-16.978%
2026-05-26	82.0000	82.0000	82.0000	82.0000	+7.050%	1	332	-13.171%
2026-05-22	76.9700	79.3700	76.6000	76.6000	+6.021%	18	332	-7.050%
2026-05-21	72.0800	72.2500	72.0800	72.2500	+5.305%	12	342	-1.453%
2026-05-20	60.3000	68.6300	60.3000	68.6100	+27.647%	5	342	+3.775%
2026-05-19	53.1400	53.7500	53.1400	53.7500	-6.343%	3	346	+32.465%
2026-05-18	60.0000	60.0000	57.3900	57.3900	-11.585%	4	346	+24.063%
2026-05-15	64.4000	64.9500	64.4000	64.9100	-9.835%	3	346	+9.690%
2026-05-11	71.9900	71.9900	71.9900	71.9900	+5.790%	1	341	-1.097%
2026-05-08	68.5000	68.5000	67.8800	68.0500	+10.113%	15	341	+4.629%
2026-05-07	63.9000	63.9000	61.8000	61.8000	-10.435%	11	354	+15.210%
2026-05-06	67.8000	69.0000	67.8000	69.0000	+20.146%	28	345	+3.188%
2026-05-05	55.3000	58.3000	55.3000	57.4300	+28.335%	21	368	+23.977%
2026-05-04	45.0900	45.0900	44.7500	44.7500	+0.246%	2	362	+59.106%
2026-04-30	44.5900	44.6400	44.5900	44.6400	+2.810%	2	361	+59.498%
2026-04-28	43.4200	43.4200	43.4200	43.4200	-18.230%	2	360	+63.980%
2026-04-24	53.3000	56.1500	53.1000	53.1000	+6.306%	24	360	+34.087%
2026-04-23	52.3600	52.3600	49.9500	49.9500	-2.059%	3	360	+42.543%
2026-04-22	47.6000	51.0000	47.5500	51.0000	+4.508%	8	357	+39.608%
2026-04-21	48.8000	48.8000	48.8000	48.8000	-4.031%	3	354	+45.902%
2026-04-20	50.4800	52.5500	50.4800	50.8500	-4.971%	14	354	+40.020%
2026-04-17	52.8300	53.5100	52.7200	53.5100	+6.382%	167	353	+33.059%
2026-04-16	50.3000	50.3000	50.3000	50.3000	+3.243%	1	208	+41.551%
2026-04-15	52.6500	52.6500	48.7200	48.7200	-15.666%	2	208	+46.141%
2026-04-14	56.4100	57.8700	56.4100	57.7700	+8.285%	26	208	+23.247%
2026-04-10	53.3500	53.3500	53.3500	53.3500	+10.341%	10	206	+33.458%
2026-04-09	48.3500	48.3500	48.3500	48.3500	+12.599%	1	206	+47.260%
2026-04-08	43.0000	43.0000	40.5000	42.9400	+44.579%	4	206	+65.813%
2026-04-07	29.7000	29.7000	29.7000	29.7000	-1.000%	1	205	+139.731%
2026-04-06	30.0000	30.0000	30.0000	30.0000	-3.226%	1	204	+137.333%
2026-04-01	31.0000	31.0000	31.0000	31.0000	+16.105%	2	203	+129.677%
2026-03-31	25.7000	26.8000	24.9500	26.7000	+17.208%	13	203	+166.667%
2026-03-30	22.7800	22.7800	22.7800	22.7800	-16.096%	1	195	+212.555%
2026-03-27	28.5500	28.5500	27.0000	27.1500	-3.723%	7	196	+162.247%
2026-03-26	31.8200	31.8200	28.2000	28.2000	-26.371%	2	194	+152.482%
2026-03-23	38.5000	39.8800	38.3000	38.3000	+17.485%	69	195	+85.901%
2026-03-20	34.4000	34.4500	32.6000	32.6000	-12.011%	19	179	+118.405%
2026-03-19	34.3700	37.0500	34.3700	37.0500	+7.391%	6	174	+92.173%
2026-03-18	34.6000	35.9500	34.0500	34.5000	+5.634%	14	169	+106.377%
2026-03-17	31.7500	32.6600	31.5100	32.6600	+5.016%	7	161	+118.004%
2026-03-16	31.2000	31.2000	31.1000	31.1000	+7.650%	4	162	+128.939%
2026-03-13	30.2000	30.2500	28.8500	28.8900	+1.368%	4	159	+146.452%
2026-03-12	28.6000	28.6000	28.4000	28.5000	+8.365%	13	159	+149.825%
2026-03-09	23.4200	26.3000	23.4200	26.3000	+6.911%	25	165	+170.722%
2026-03-06	28.5500	28.5500	24.6000	24.6000	-16.041%	8	155	+189.431%
2026-03-05	30.7500	30.7500	28.2000	29.3000	-12.223%	3	151	+143.003%
2026-03-04	33.3800	33.3800	33.3800	33.3800	-0.950%	1	153	+113.301%
2026-03-03	33.2500	33.7000	33.2500	33.7000	-10.728%	2	152	+111.276%
2026-03-02	41.3000	41.3000	36.4900	37.7500	-9.797%	52	151	+88.609%
2026-02-27	40.5000	41.8500	40.0700	41.8500	+4.625%	22	164	+70.131%
2026-02-26	41.6500	41.6500	39.9400	40.0000	-15.523%	39	162	+78.000%
2026-02-25	49.2500	50.7500	47.3500	47.3500	+12.684%	47	166	+50.370%
2026-02-23	42.0200	42.0200	42.0200	42.0200	+6.004%	1	166	+69.443%
2026-02-19	39.9000	39.9000	39.6400	39.6400	-7.814%	11	166	+79.617%
2026-02-18	43.0000	43.0000	43.0000	43.0000	-1.149%	1	166	+65.581%
2026-02-13	43.5000	43.5000	43.5000	43.5000	+6.175%	1	164	+63.678%
2026-02-11	40.9000	40.9700	40.9000	40.9700	+9.869%	10	164	+73.786%
2026-02-09	37.2900	37.2900	37.2900	37.2900	-1.687%	10	159	+90.936%
2026-02-06	32.9900	37.9300	32.9900	37.9300	+35.078%	3	159	+87.714%
2026-02-04	28.9000	28.9000	27.5700	28.0800	-25.930%	35	159	+153.561%
2026-02-03	37.9100	37.9100	37.9100	37.9100	-8.430%	1	148	+87.813%
2026-02-02	42.4500	42.4500	41.4000	41.4000	+6.701%	15	148	+71.981%
2026-01-30	46.4900	46.4900	38.8000	38.8000	-18.092%	14	139	+83.505%
2026-01-29	47.3700	47.3700	47.3700	47.3700	+14.145%	1	141	+50.306%
2026-01-28	41.0000	41.5000	41.0000	41.5000	+2.091%	2	141	+71.566%
2026-01-27	40.1500	40.6500	40.1500	40.6500	+24.885%	3	141	+75.154%
2026-01-26	30.5000	32.5500	30.5000	32.5500	+6.026%	4	139	+118.740%
2026-01-23	29.4200	31.3500	29.4200	30.7000	-5.972%	87	141	+131.922%
2026-01-20	33.5500	33.5500	32.3000	32.6500	0.000%	7	61	+118.070%
2026-01-16	32.8700	32.8700	32.6500	32.6500	+6.179%	2	61	+118.070%
2026-01-15	33.4000	33.4000	30.7500	30.7500	+19.417%	39	61	+131.545%
2026-01-14	25.7500	25.7500	25.7500	25.7500	-12.830%	3	59	+176.505%
2026-01-13	29.5400	29.5400	29.5400	29.5400	+6.681%	1	59	+141.029%
2026-01-09	27.6900	27.6900	27.6900	27.6900	+26.728%	7	59	+157.133%
2026-01-08	21.8500	21.8500	21.8500	21.8500	+1.157%	26	59	+225.858%
2026-01-07	21.6000	21.6000	21.6000	21.6000	-14.625%	1	33	+229.630%
2026-01-06	21.8800	25.3000	21.8800	25.3000	0.000%	33	33	+181.423%