Dark

LRCX20270115C290
LRCX Jan 15 2027 290.00 Call (LRCX270115C00290000)
option OPRA

EOD

Sep 29, 2026

60.60+23.699%(+11.61)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	61.8400	61.8400	60.6000	60.6000	+23.699%	3	377	0.000%
2026-09-28	48.9900	48.9900	48.9900	48.9900	-8.430%	1	375	+23.699%
2026-09-25	52.5000	53.5000	52.5000	53.5000	+11.644%	4	376	+13.271%
2026-09-24	47.9200	47.9200	47.9200	47.9200	-6.351%	1	378	+26.461%
2026-09-23	46.2300	51.1700	46.2300	51.1700	-3.453%	2	379	+18.429%
2026-09-22	48.6000	53.0000	48.4500	53.0000	+16.740%	16	379	+14.340%
2026-09-21	41.0000	45.4000	40.8500	45.4000	+29.566%	32	371	+33.480%
2026-09-18	35.0000	35.0400	34.8500	35.0400	+23.641%	28	398	+72.945%
2026-09-17	28.0500	28.3400	27.9400	28.3400	-3.932%	56	370	+113.832%
2026-09-16	31.0500	31.0500	29.5000	29.5000	+3.075%	9	346	+105.424%
2026-09-15	30.6000	30.6000	28.4000	28.6200	-18.112%	14	345	+111.740%
2026-09-14	34.0300	36.3000	34.0300	34.9500	-27.188%	57	337	+73.391%
2026-09-10	50.7000	50.7000	48.0000	48.0000	-23.990%	14	308	+26.250%
2026-09-08	64.7000	64.7000	63.1500	63.1500	+20.286%	5	315	-4.038%
2026-09-04	52.2000	52.5000	50.5000	52.5000	+23.996%	14	307	+15.429%
2026-09-03	42.2500	42.3400	42.2500	42.3400	+4.595%	5	307	+43.127%
2026-09-02	41.0500	41.0500	40.4800	40.4800	-4.076%	71	304	+49.704%
2026-09-01	42.2000	42.2000	42.2000	42.2000	-12.539%	11	313	+43.602%
2026-08-31	49.7400	49.7400	48.2500	48.2500	-21.263%	3	314	+25.596%
2026-08-28	61.2800	61.2800	61.2800	61.2800	-3.038%	7	316	-1.110%
2026-08-27	62.2000	63.2000	62.2000	63.2000	+0.717%	3	314	-4.114%
2026-08-25	60.6500	62.7500	60.6500	62.7500	-0.869%	3	315	-3.426%
2026-08-19	66.4300	66.4300	63.3000	63.3000	-10.213%	6	315	-4.265%
2026-08-18	70.5000	70.5000	70.5000	70.5000	-18.450%	2	320	-14.043%
2026-08-17	86.4500	86.4500	86.4500	86.4500	-4.496%	6	318	-29.902%
2026-08-13	90.5200	90.5200	90.5200	90.5200	+16.051%	1	318	-33.053%
2026-08-12	78.0000	78.0000	78.0000	78.0000	+18.253%	4	318	-22.308%
2026-08-11	66.8500	66.8500	65.9600	65.9600	-2.513%	13	314	-8.126%
2026-08-10	67.6600	67.6600	67.6600	67.6600	-12.084%	2	305	-10.435%
2026-08-04	76.9600	76.9600	76.9600	76.9600	+22.548%	1	305	-21.258%
2026-08-03	57.1400	65.2500	57.1400	62.8000	-7.443%	7	306	-3.503%
2026-07-30	76.8600	76.8600	67.8500	67.8500	+45.914%	8	304	-10.685%
2026-07-29	46.9800	46.9800	46.5000	46.5000	-12.330%	68	309	+30.323%
2026-07-28	53.3600	53.3600	53.0400	53.0400	-17.190%	2	288	+14.253%
2026-07-27	71.0500	71.1500	64.0500	64.0500	-22.841%	23	288	-5.386%
2026-07-17	83.0100	83.0100	83.0100	83.0100	-6.352%	1	296	-26.997%
2026-07-16	88.6400	88.6400	88.6400	88.6400	-7.358%	5	296	-31.634%
2026-07-13	96.3000	96.3000	95.6800	95.6800	+0.928%	6	296	-36.664%
2026-07-07	98.4000	98.4000	94.8000	94.8000	-14.533%	5	292	-36.076%
2026-07-02	110.9200	110.9200	110.9200	110.9200	-37.720%	2	291	-45.366%
2026-06-30	178.1000	178.1000	178.1000	178.1000	+13.729%	1	291	-65.974%
2026-06-29	156.6000	156.6000	156.6000	156.6000	+15.828%	1	292	-61.303%
2026-06-26	135.2500	135.2500	135.2000	135.2000	+6.877%	2	293	-55.178%
2026-06-23	126.5000	126.5000	126.5000	126.5000	-14.987%	1	293	-52.095%
2026-06-22	147.2000	148.8000	147.2000	148.8000	+0.507%	4	293	-59.274%
2026-06-18	148.2500	148.2500	148.0500	148.0500	+13.964%	2	293	-59.068%
2026-06-17	140.4500	140.5300	129.7600	129.9100	-5.078%	26	293	-53.352%
2026-06-15	136.8600	136.8600	136.8600	136.8600	+35.251%	1	293	-55.721%
2026-06-11	101.1900	101.1900	101.1900	101.1900	+14.404%	5	293	-40.113%
2026-06-10	92.4600	92.4700	88.4500	88.4500	+1.667%	102	293	-31.487%
2026-06-09	81.9000	87.0000	81.9000	87.0000	-2.685%	2	244	-30.345%
2026-06-08	89.4000	89.4000	89.4000	89.4000	+19.551%	5	243	-32.215%
2026-06-05	82.0000	85.1500	74.7800	74.7800	-16.911%	13	243	-18.962%
2026-06-04	90.0000	90.0000	90.0000	90.0000	-9.091%	10	242	-32.667%
2026-06-03	99.0000	99.0000	99.0000	99.0000	+5.996%	1	252	-38.788%
2026-06-02	91.7500	93.4000	91.7500	93.4000	+19.897%	2	252	-35.118%
2026-06-01	77.9000	77.9000	77.9000	77.9000	-5.000%	2	253	-22.208%
2026-05-29	82.0000	82.0000	82.0000	82.0000	-2.381%	1	251	-26.098%
2026-05-28	84.0000	84.0000	84.0000	84.0000	+5.000%	10	252	-27.857%
2026-05-27	80.0000	80.0000	80.0000	80.0000	+7.038%	1	252	-24.250%
2026-05-22	72.6700	74.7400	72.6700	74.7400	+19.622%	12	253	-18.919%
2026-05-20	58.0000	63.0000	57.5400	62.4800	+14.642%	7	255	-3.009%
2026-05-18	55.0000	55.0000	54.0000	54.5000	-10.140%	3	253	+11.193%
2026-05-15	60.0500	60.7500	59.0700	60.6500	-9.478%	12	253	-0.082%
2026-05-13	66.1000	67.0000	66.1000	67.0000	+19.643%	2	259	-9.552%
2026-05-12	60.4700	60.4700	56.0000	56.0000	-15.663%	11	258	+8.214%
2026-05-11	68.3600	68.3600	66.3000	66.4000	+1.529%	12	258	-8.735%
2026-05-08	62.2500	66.4900	61.7300	65.4000	+8.909%	17	260	-7.339%
2026-05-07	63.0000	63.1300	57.4500	60.0500	-6.318%	25	259	+0.916%
2026-05-06	63.4700	64.1000	63.4600	64.1000	+20.376%	40	246	-5.460%
2026-05-05	53.2500	53.2500	53.2500	53.2500	+25.294%	5	234	+13.803%
2026-05-01	42.5000	42.5000	42.5000	42.5000	+8.974%	40	194	+42.588%
2026-04-30	39.0000	39.0000	39.0000	39.0000	-3.394%	1	194	+55.385%
2026-04-28	40.3700	40.3700	40.3700	40.3700	-6.116%	2	194	+50.111%
2026-04-27	43.7000	43.7500	43.0000	43.0000	-16.505%	25	193	+40.930%
2026-04-24	51.5000	51.5000	51.5000	51.5000	+14.444%	5	171	+17.670%
2026-04-22	43.4000	45.0000	43.4000	45.0000	-2.174%	3	166	+34.667%
2026-04-21	46.0000	46.0000	46.0000	46.0000	-2.687%	2	168	+31.739%
2026-04-20	47.3800	47.3800	47.1500	47.2700	-0.484%	6	168	+28.200%
2026-04-17	49.5600	49.5600	47.5000	47.5000	-0.628%	25	166	+27.579%
2026-04-15	47.8000	47.8000	47.8000	47.8000	-6.549%	2	153	+26.778%
2026-04-14	51.1500	51.1500	51.1500	51.1500	+6.164%	2	153	+18.475%
2026-04-13	48.2400	48.2500	48.1800	48.1800	+6.829%	4	153	+25.778%
2026-04-09	43.8500	45.1000	43.8500	45.1000	+14.904%	24	156	+34.368%
2026-04-08	39.2500	39.2500	39.2500	39.2500	+42.572%	1	161	+54.395%
2026-04-06	27.5300	27.5300	27.5300	27.5300	+0.474%	1	161	+120.124%
2026-04-02	27.7000	27.7000	27.4000	27.4000	+17.094%	8	162	+121.168%
2026-03-31	23.5500	23.5500	23.4000	23.4000	-14.286%	3	162	+158.974%
2026-03-26	27.3000	27.3000	27.3000	27.3000	-13.744%	2	160	+121.978%
2026-03-20	31.6500	31.6500	31.6500	31.6500	+1.442%	15	158	+91.469%
2026-03-18	32.6500	32.9500	31.2000	31.2000	+9.091%	8	143	+94.231%
2026-03-16	28.8100	28.8100	28.6000	28.6000	+7.559%	2	138	+111.888%
2026-03-13	26.5600	26.5900	26.5600	26.5900	+13.005%	2	137	+127.905%
2026-03-09	23.5300	23.5300	23.5300	23.5300	+3.885%	1	135	+157.544%
2026-03-06	25.9500	25.9500	22.6500	22.6500	-25.859%	6	135	+167.550%
2026-03-04	30.5500	30.5500	30.5500	30.5500	-20.235%	1	137	+98.363%
2026-02-27	38.3000	38.3000	38.3000	38.3000	-4.250%	4	138	+58.225%
2026-02-26	40.0000	40.0000	40.0000	40.0000	-9.686%	1	141	+51.500%
2026-02-25	45.5500	45.5500	44.2100	44.2900	+17.480%	13	135	+36.825%
2026-02-19	37.7000	37.7000	37.7000	37.7000	-7.937%	2	135	+60.743%
2026-02-18	41.0000	41.0000	40.9500	40.9500	+8.592%	4	135	+47.985%
2026-02-17	37.7100	37.7100	37.7100	37.7100	-5.843%	1	133	+60.700%
2026-02-13	39.5000	40.0500	39.5000	40.0500	+8.980%	3	132	+51.311%
2026-02-12	37.6500	37.6500	36.7500	36.7500	-3.796%	15	132	+64.898%
2026-02-11	38.5000	38.6700	38.2000	38.2000	+6.853%	34	135	+58.639%
2026-02-09	33.5700	35.7500	33.5700	35.7500	+32.407%	42	139	+69.510%
2026-02-05	27.0000	27.0000	27.0000	27.0000	+5.799%	1	151	+124.444%
2026-02-04	29.6000	29.6000	25.5200	25.5200	-32.930%	4	150	+137.461%
2026-02-02	40.5000	40.5000	38.0500	38.0500	+4.104%	8	153	+59.264%
2026-01-30	43.0100	43.0100	36.5500	36.5500	-12.976%	6	145	+65.800%
2026-01-29	40.7100	42.0000	40.5700	42.0000	+8.025%	8	149	+44.286%
2026-01-28	38.8800	38.8800	38.8800	38.8800	+2.857%	2	147	+55.864%
2026-01-27	37.8000	37.8000	37.8000	37.8000	+35.000%	1	145	+60.317%
2026-01-26	28.0000	28.0000	28.0000	28.0000	-4.110%	15	144	+116.429%
2026-01-23	26.9400	29.2000	26.9400	29.2000	-10.071%	4	159	+107.534%
2026-01-21	32.4700	32.4700	32.4700	32.4700	+7.162%	2	158	+86.634%
2026-01-20	29.9500	30.3000	29.7500	30.3000	0.000%	4	156	+100.000%
2026-01-16	30.1000	30.3000	30.1000	30.3000	+6.878%	4	156	+100.000%
2026-01-15	30.8500	30.9000	27.6000	28.3500	+17.635%	64	156	+113.757%
2026-01-14	24.1000	24.1000	24.1000	24.1000	-6.408%	1	156	+151.452%
2026-01-13	26.1000	26.1000	25.5000	25.7500	-9.617%	24	155	+135.340%
2026-01-12	28.4900	28.4900	28.4900	28.4900	+4.550%	2	132	+112.706%
2026-01-09	27.2500	27.2500	27.2500	27.2500	+37.280%	1	130	+122.385%
2026-01-08	19.0200	19.8500	19.0200	19.8500	-2.791%	48	130	+205.290%
2026-01-07	20.2500	20.4500	19.6200	20.4200	-6.970%	77	96	+196.768%
2026-01-06	21.0700	22.8300	21.0700	21.9500	0.000%	50	50	+176.082%