Dark

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

EOD

Aug 13, 2026

90.52+16.051%(+12.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	90.5200	90.5200	90.5200	90.5200	+16.051%	1	318	0.000%
2026-08-12	78.0000	78.0000	78.0000	78.0000	+18.253%	4	318	+16.051%
2026-08-11	66.8500	66.8500	65.9600	65.9600	-2.513%	13	314	+37.235%
2026-08-10	67.6600	67.6600	67.6600	67.6600	-12.084%	2	305	+33.787%
2026-08-04	76.9600	76.9600	76.9600	76.9600	+22.548%	1	305	+17.620%
2026-08-03	57.1400	65.2500	57.1400	62.8000	-7.443%	7	306	+44.140%
2026-07-30	76.8600	76.8600	67.8500	67.8500	+45.914%	8	304	+33.412%
2026-07-29	46.9800	46.9800	46.5000	46.5000	-12.330%	68	309	+94.667%
2026-07-28	53.3600	53.3600	53.0400	53.0400	-17.190%	2	288	+70.664%
2026-07-27	71.0500	71.1500	64.0500	64.0500	-22.841%	23	288	+41.327%
2026-07-17	83.0100	83.0100	83.0100	83.0100	-6.352%	1	296	+9.047%
2026-07-16	88.6400	88.6400	88.6400	88.6400	-7.358%	5	296	+2.121%
2026-07-13	96.3000	96.3000	95.6800	95.6800	+0.928%	6	296	-5.393%
2026-07-07	98.4000	98.4000	94.8000	94.8000	-14.533%	5	292	-4.515%
2026-07-02	110.9200	110.9200	110.9200	110.9200	-37.720%	2	291	-18.392%
2026-06-30	178.1000	178.1000	178.1000	178.1000	+13.729%	1	291	-49.175%
2026-06-29	156.6000	156.6000	156.6000	156.6000	+15.828%	1	292	-42.197%
2026-06-26	135.2500	135.2500	135.2000	135.2000	+6.877%	2	293	-33.047%
2026-06-23	126.5000	126.5000	126.5000	126.5000	-14.987%	1	293	-28.443%
2026-06-22	147.2000	148.8000	147.2000	148.8000	+0.507%	4	293	-39.167%
2026-06-18	148.2500	148.2500	148.0500	148.0500	+13.964%	2	293	-38.858%
2026-06-17	140.4500	140.5300	129.7600	129.9100	-5.078%	26	293	-30.321%
2026-06-15	136.8600	136.8600	136.8600	136.8600	+35.251%	1	293	-33.859%
2026-06-11	101.1900	101.1900	101.1900	101.1900	+14.404%	5	293	-10.545%
2026-06-10	92.4600	92.4700	88.4500	88.4500	+1.667%	102	293	+2.340%
2026-06-09	81.9000	87.0000	81.9000	87.0000	-2.685%	2	244	+4.046%
2026-06-08	89.4000	89.4000	89.4000	89.4000	+19.551%	5	243	+1.253%
2026-06-05	82.0000	85.1500	74.7800	74.7800	-16.911%	13	243	+21.048%
2026-06-04	90.0000	90.0000	90.0000	90.0000	-9.091%	10	242	+0.578%
2026-06-03	99.0000	99.0000	99.0000	99.0000	+5.996%	1	252	-8.566%
2026-06-02	91.7500	93.4000	91.7500	93.4000	+19.897%	2	252	-3.084%
2026-06-01	77.9000	77.9000	77.9000	77.9000	-5.000%	2	253	+16.200%
2026-05-29	82.0000	82.0000	82.0000	82.0000	-2.381%	1	251	+10.390%
2026-05-28	84.0000	84.0000	84.0000	84.0000	+5.000%	10	252	+7.762%
2026-05-27	80.0000	80.0000	80.0000	80.0000	+7.038%	1	252	+13.150%
2026-05-22	72.6700	74.7400	72.6700	74.7400	+19.622%	12	253	+21.113%
2026-05-20	58.0000	63.0000	57.5400	62.4800	+14.642%	7	255	+44.878%
2026-05-18	55.0000	55.0000	54.0000	54.5000	-10.140%	3	253	+66.092%
2026-05-15	60.0500	60.7500	59.0700	60.6500	-9.478%	12	253	+49.250%
2026-05-13	66.1000	67.0000	66.1000	67.0000	+19.643%	2	259	+35.104%
2026-05-12	60.4700	60.4700	56.0000	56.0000	-15.663%	11	258	+61.643%
2026-05-11	68.3600	68.3600	66.3000	66.4000	+1.529%	12	258	+36.325%
2026-05-08	62.2500	66.4900	61.7300	65.4000	+8.909%	17	260	+38.410%
2026-05-07	63.0000	63.1300	57.4500	60.0500	-6.318%	25	259	+50.741%
2026-05-06	63.4700	64.1000	63.4600	64.1000	+20.376%	40	246	+41.217%
2026-05-05	53.2500	53.2500	53.2500	53.2500	+25.294%	5	234	+69.991%
2026-05-01	42.5000	42.5000	42.5000	42.5000	+8.974%	40	194	+112.988%
2026-04-30	39.0000	39.0000	39.0000	39.0000	-3.394%	1	194	+132.103%
2026-04-28	40.3700	40.3700	40.3700	40.3700	-6.116%	2	194	+124.226%
2026-04-27	43.7000	43.7500	43.0000	43.0000	-16.505%	25	193	+110.512%
2026-04-24	51.5000	51.5000	51.5000	51.5000	+14.444%	5	171	+75.767%
2026-04-22	43.4000	45.0000	43.4000	45.0000	-2.174%	3	166	+101.156%
2026-04-21	46.0000	46.0000	46.0000	46.0000	-2.687%	2	168	+96.783%
2026-04-20	47.3800	47.3800	47.1500	47.2700	-0.484%	6	168	+91.496%
2026-04-17	49.5600	49.5600	47.5000	47.5000	-0.628%	25	166	+90.568%
2026-04-15	47.8000	47.8000	47.8000	47.8000	-6.549%	2	153	+89.372%
2026-04-14	51.1500	51.1500	51.1500	51.1500	+6.164%	2	153	+76.970%
2026-04-13	48.2400	48.2500	48.1800	48.1800	+6.829%	4	153	+87.879%
2026-04-09	43.8500	45.1000	43.8500	45.1000	+14.904%	24	156	+100.710%
2026-04-08	39.2500	39.2500	39.2500	39.2500	+42.572%	1	161	+130.624%
2026-04-06	27.5300	27.5300	27.5300	27.5300	+0.474%	1	161	+228.805%
2026-04-02	27.7000	27.7000	27.4000	27.4000	+17.094%	8	162	+230.365%
2026-03-31	23.5500	23.5500	23.4000	23.4000	-14.286%	3	162	+286.838%
2026-03-26	27.3000	27.3000	27.3000	27.3000	-13.744%	2	160	+231.575%
2026-03-20	31.6500	31.6500	31.6500	31.6500	+1.442%	15	158	+186.003%
2026-03-18	32.6500	32.9500	31.2000	31.2000	+9.091%	8	143	+190.128%
2026-03-16	28.8100	28.8100	28.6000	28.6000	+7.559%	2	138	+216.503%
2026-03-13	26.5600	26.5900	26.5600	26.5900	+13.005%	2	137	+240.429%
2026-03-09	23.5300	23.5300	23.5300	23.5300	+3.885%	1	135	+284.700%
2026-03-06	25.9500	25.9500	22.6500	22.6500	-25.859%	6	135	+299.647%
2026-03-04	30.5500	30.5500	30.5500	30.5500	-20.235%	1	137	+196.301%
2026-02-27	38.3000	38.3000	38.3000	38.3000	-4.250%	4	138	+136.345%
2026-02-26	40.0000	40.0000	40.0000	40.0000	-9.686%	1	141	+126.300%
2026-02-25	45.5500	45.5500	44.2100	44.2900	+17.480%	13	135	+104.380%
2026-02-19	37.7000	37.7000	37.7000	37.7000	-7.937%	2	135	+140.106%
2026-02-18	41.0000	41.0000	40.9500	40.9500	+8.592%	4	135	+121.050%
2026-02-17	37.7100	37.7100	37.7100	37.7100	-5.843%	1	133	+140.042%
2026-02-13	39.5000	40.0500	39.5000	40.0500	+8.980%	3	132	+126.017%
2026-02-12	37.6500	37.6500	36.7500	36.7500	-3.796%	15	132	+146.313%
2026-02-11	38.5000	38.6700	38.2000	38.2000	+6.853%	34	135	+136.963%
2026-02-09	33.5700	35.7500	33.5700	35.7500	+32.407%	42	139	+153.203%
2026-02-05	27.0000	27.0000	27.0000	27.0000	+5.799%	1	151	+235.259%
2026-02-04	29.6000	29.6000	25.5200	25.5200	-32.930%	4	150	+254.702%
2026-02-02	40.5000	40.5000	38.0500	38.0500	+4.104%	8	153	+137.898%
2026-01-30	43.0100	43.0100	36.5500	36.5500	-12.976%	6	145	+147.661%
2026-01-29	40.7100	42.0000	40.5700	42.0000	+8.025%	8	149	+115.524%
2026-01-28	38.8800	38.8800	38.8800	38.8800	+2.857%	2	147	+132.819%
2026-01-27	37.8000	37.8000	37.8000	37.8000	+35.000%	1	145	+139.471%
2026-01-26	28.0000	28.0000	28.0000	28.0000	-4.110%	15	144	+223.286%
2026-01-23	26.9400	29.2000	26.9400	29.2000	-10.071%	4	159	+210.000%
2026-01-21	32.4700	32.4700	32.4700	32.4700	+7.162%	2	158	+178.780%
2026-01-20	29.9500	30.3000	29.7500	30.3000	0.000%	4	156	+198.746%
2026-01-16	30.1000	30.3000	30.1000	30.3000	+6.878%	4	156	+198.746%
2026-01-15	30.8500	30.9000	27.6000	28.3500	+17.635%	64	156	+219.295%
2026-01-14	24.1000	24.1000	24.1000	24.1000	-6.408%	1	156	+275.602%
2026-01-13	26.1000	26.1000	25.5000	25.7500	-9.617%	24	155	+251.534%
2026-01-12	28.4900	28.4900	28.4900	28.4900	+4.550%	2	132	+217.726%
2026-01-09	27.2500	27.2500	27.2500	27.2500	+37.280%	1	130	+232.183%
2026-01-08	19.0200	19.8500	19.0200	19.8500	-2.791%	48	130	+356.020%
2026-01-07	20.2500	20.4500	19.6200	20.4200	-6.970%	77	96	+343.291%
2026-01-06	21.0700	22.8300	21.0700	21.9500	0.000%	50	50	+312.392%