Dark

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

EOD

Jun 29, 2026

160.40+15.687%(+21.75)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	143.2700	160.5500	143.2700	160.4000	+15.687%	17	373	0.000%
2026-06-26	138.6000	138.6500	138.6000	138.6500	+6.066%	2	360	+15.687%
2026-06-23	130.4500	130.7200	130.4500	130.7200	-12.853%	2	361	+22.705%
2026-06-18	153.7800	153.7800	150.0000	150.0000	+8.069%	5	332	+6.933%
2026-06-17	140.3400	143.3000	138.8000	138.8000	+5.032%	33	332	+15.562%
2026-06-16	134.6200	134.6200	132.1500	132.1500	-9.393%	7	332	+21.377%
2026-06-15	142.8800	145.8500	142.8800	145.8500	+8.689%	3	334	+9.976%
2026-06-12	132.3700	134.1900	132.3700	134.1900	+4.550%	11	333	+19.532%
2026-06-11	122.5000	128.3500	122.4200	128.3500	+30.716%	3	324	+24.971%
2026-06-10	98.1800	98.1900	98.1800	98.1900	+15.111%	2	325	+63.357%
2026-06-09	104.6500	104.6500	81.9500	85.3000	-6.776%	29	324	+88.042%
2026-06-08	91.5000	91.5000	91.5000	91.5000	+14.834%	2	335	+75.301%
2026-06-05	84.0000	84.0000	79.6800	79.6800	-25.148%	5	335	+101.305%
2026-06-03	98.0000	106.4500	98.0000	106.4500	+13.245%	12	331	+50.681%
2026-06-02	94.0000	94.0000	94.0000	94.0000	+10.303%	1	333	+70.638%
2026-06-01	85.3000	85.3000	85.2200	85.2200	-0.907%	2	332	+88.219%
2026-05-29	86.0000	86.0000	86.0000	86.0000	+0.280%	2	331	+86.512%
2026-05-27	87.8000	87.8000	85.7600	85.7600	+4.585%	3	331	+87.034%
2026-05-26	82.0000	82.0000	82.0000	82.0000	+7.050%	1	332	+95.610%
2026-05-22	76.9700	79.3700	76.6000	76.6000	+6.021%	18	332	+109.399%
2026-05-21	72.0800	72.2500	72.0800	72.2500	+5.305%	12	342	+122.007%
2026-05-20	60.3000	68.6300	60.3000	68.6100	+27.647%	5	342	+133.785%
2026-05-19	53.1400	53.7500	53.1400	53.7500	-6.343%	3	346	+198.419%
2026-05-18	60.0000	60.0000	57.3900	57.3900	-11.585%	4	346	+179.491%
2026-05-15	64.4000	64.9500	64.4000	64.9100	-9.835%	3	346	+147.111%
2026-05-11	71.9900	71.9900	71.9900	71.9900	+5.790%	1	341	+122.809%
2026-05-08	68.5000	68.5000	67.8800	68.0500	+10.113%	15	341	+135.709%
2026-05-07	63.9000	63.9000	61.8000	61.8000	-10.435%	11	354	+159.547%
2026-05-06	67.8000	69.0000	67.8000	69.0000	+20.146%	28	345	+132.464%
2026-05-05	55.3000	58.3000	55.3000	57.4300	+28.335%	21	368	+179.297%
2026-05-04	45.0900	45.0900	44.7500	44.7500	+0.246%	2	362	+258.436%
2026-04-30	44.5900	44.6400	44.5900	44.6400	+2.810%	2	361	+259.319%
2026-04-28	43.4200	43.4200	43.4200	43.4200	-18.230%	2	360	+269.415%
2026-04-24	53.3000	56.1500	53.1000	53.1000	+6.306%	24	360	+202.072%
2026-04-23	52.3600	52.3600	49.9500	49.9500	-2.059%	3	360	+221.121%
2026-04-22	47.6000	51.0000	47.5500	51.0000	+4.508%	8	357	+214.510%
2026-04-21	48.8000	48.8000	48.8000	48.8000	-4.031%	3	354	+228.689%
2026-04-20	50.4800	52.5500	50.4800	50.8500	-4.971%	14	354	+215.438%
2026-04-17	52.8300	53.5100	52.7200	53.5100	+6.382%	167	353	+199.757%
2026-04-16	50.3000	50.3000	50.3000	50.3000	+3.243%	1	208	+218.887%
2026-04-15	52.6500	52.6500	48.7200	48.7200	-15.666%	2	208	+229.228%
2026-04-14	56.4100	57.8700	56.4100	57.7700	+8.285%	26	208	+177.653%
2026-04-10	53.3500	53.3500	53.3500	53.3500	+10.341%	10	206	+200.656%
2026-04-09	48.3500	48.3500	48.3500	48.3500	+12.599%	1	206	+231.748%
2026-04-08	43.0000	43.0000	40.5000	42.9400	+44.579%	4	206	+273.544%
2026-04-07	29.7000	29.7000	29.7000	29.7000	-1.000%	1	205	+440.067%
2026-04-06	30.0000	30.0000	30.0000	30.0000	-3.226%	1	204	+434.667%
2026-04-01	31.0000	31.0000	31.0000	31.0000	+16.105%	2	203	+417.419%
2026-03-31	25.7000	26.8000	24.9500	26.7000	+17.208%	13	203	+500.749%
2026-03-30	22.7800	22.7800	22.7800	22.7800	-16.096%	1	195	+604.126%
2026-03-27	28.5500	28.5500	27.0000	27.1500	-3.723%	7	196	+490.792%
2026-03-26	31.8200	31.8200	28.2000	28.2000	-26.371%	2	194	+468.794%
2026-03-23	38.5000	39.8800	38.3000	38.3000	+17.485%	69	195	+318.799%
2026-03-20	34.4000	34.4500	32.6000	32.6000	-12.011%	19	179	+392.025%
2026-03-19	34.3700	37.0500	34.3700	37.0500	+7.391%	6	174	+332.928%
2026-03-18	34.6000	35.9500	34.0500	34.5000	+5.634%	14	169	+364.928%
2026-03-17	31.7500	32.6600	31.5100	32.6600	+5.016%	7	161	+391.121%
2026-03-16	31.2000	31.2000	31.1000	31.1000	+7.650%	4	162	+415.756%
2026-03-13	30.2000	30.2500	28.8500	28.8900	+1.368%	4	159	+455.209%
2026-03-12	28.6000	28.6000	28.4000	28.5000	+8.365%	13	159	+462.807%
2026-03-09	23.4200	26.3000	23.4200	26.3000	+6.911%	25	165	+509.886%
2026-03-06	28.5500	28.5500	24.6000	24.6000	-16.041%	8	155	+552.033%
2026-03-05	30.7500	30.7500	28.2000	29.3000	-12.223%	3	151	+447.440%
2026-03-04	33.3800	33.3800	33.3800	33.3800	-0.950%	1	153	+380.527%
2026-03-03	33.2500	33.7000	33.2500	33.7000	-10.728%	2	152	+375.964%
2026-03-02	41.3000	41.3000	36.4900	37.7500	-9.797%	52	151	+324.901%
2026-02-27	40.5000	41.8500	40.0700	41.8500	+4.625%	22	164	+283.274%
2026-02-26	41.6500	41.6500	39.9400	40.0000	-15.523%	39	162	+301.000%
2026-02-25	49.2500	50.7500	47.3500	47.3500	+12.684%	47	166	+238.754%
2026-02-23	42.0200	42.0200	42.0200	42.0200	+6.004%	1	166	+281.723%
2026-02-19	39.9000	39.9000	39.6400	39.6400	-7.814%	11	166	+304.642%
2026-02-18	43.0000	43.0000	43.0000	43.0000	-1.149%	1	166	+273.023%
2026-02-13	43.5000	43.5000	43.5000	43.5000	+6.175%	1	164	+268.736%
2026-02-11	40.9000	40.9700	40.9000	40.9700	+9.869%	10	164	+291.506%
2026-02-09	37.2900	37.2900	37.2900	37.2900	-1.687%	10	159	+330.142%
2026-02-06	32.9900	37.9300	32.9900	37.9300	+35.078%	3	159	+322.884%
2026-02-04	28.9000	28.9000	27.5700	28.0800	-25.930%	35	159	+471.225%
2026-02-03	37.9100	37.9100	37.9100	37.9100	-8.430%	1	148	+323.107%
2026-02-02	42.4500	42.4500	41.4000	41.4000	+6.701%	15	148	+287.440%
2026-01-30	46.4900	46.4900	38.8000	38.8000	-18.092%	14	139	+313.402%
2026-01-29	47.3700	47.3700	47.3700	47.3700	+14.145%	1	141	+238.611%
2026-01-28	41.0000	41.5000	41.0000	41.5000	+2.091%	2	141	+286.506%
2026-01-27	40.1500	40.6500	40.1500	40.6500	+24.885%	3	141	+294.588%
2026-01-26	30.5000	32.5500	30.5000	32.5500	+6.026%	4	139	+392.780%
2026-01-23	29.4200	31.3500	29.4200	30.7000	-5.972%	87	141	+422.476%
2026-01-20	33.5500	33.5500	32.3000	32.6500	0.000%	7	61	+391.271%
2026-01-16	32.8700	32.8700	32.6500	32.6500	+6.179%	2	61	+391.271%
2026-01-15	33.4000	33.4000	30.7500	30.7500	+19.417%	39	61	+421.626%
2026-01-14	25.7500	25.7500	25.7500	25.7500	-12.830%	3	59	+522.913%
2026-01-13	29.5400	29.5400	29.5400	29.5400	+6.681%	1	59	+442.993%
2026-01-09	27.6900	27.6900	27.6900	27.6900	+26.728%	7	59	+479.270%
2026-01-08	21.8500	21.8500	21.8500	21.8500	+1.157%	26	59	+634.096%
2026-01-07	21.6000	21.6000	21.6000	21.6000	-14.625%	1	33	+642.593%
2026-01-06	21.8800	25.3000	21.8800	25.3000	0.000%	33	33	+533.992%