Dark

LRCX20270115C300
LRCX Jan 15 2027 300.00 Call (LRCX270115C00300000)
option OPRA

EOD

Aug 13, 2026

83.50+17.888%(+12.67)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	72.4000	83.5000	72.4000	83.5000	+17.888%	6	4,219	0.000%
2026-08-12	71.0500	72.5400	70.0000	70.8300	+14.150%	20	4,219	+17.888%
2026-08-11	64.5300	64.5300	60.8000	62.0500	-6.127%	5	4,218	+34.569%
2026-08-10	66.1000	66.1000	66.1000	66.1000	-3.504%	1	4,218	+26.324%
2026-08-06	67.8900	68.5000	67.8900	68.5000	-5.112%	2	4,218	+21.898%
2026-08-05	70.0900	72.2200	70.0900	72.1900	-5.387%	5	4,218	+15.667%
2026-08-04	72.2800	76.3000	71.8000	76.3000	+28.842%	4	4,218	+9.436%
2026-08-03	52.5000	61.3500	52.5000	59.2200	-10.746%	15	4,217	+41.000%
2026-07-31	69.2000	69.2000	64.5000	66.3500	+1.298%	30	4,216	+25.848%
2026-07-30	67.6700	73.8000	62.9000	65.5000	+43.169%	33	4,196	+27.481%
2026-07-29	45.4600	45.7500	42.5500	45.7500	-12.019%	62	4,185	+82.514%
2026-07-28	49.9300	52.0000	46.6000	52.0000	-20.659%	352	4,134	+60.577%
2026-07-27	70.9100	70.9100	60.0000	65.5400	-26.566%	81	4,060	+27.403%
2026-07-23	89.2500	89.2500	89.2500	89.2500	+1.420%	4	4,009	-6.443%
2026-07-22	88.0000	88.0000	88.0000	88.0000	-2.168%	2	4,009	-5.114%
2026-07-21	87.9000	89.9500	87.9000	89.9500	+13.145%	7	4,009	-7.171%
2026-07-20	80.5000	80.7500	77.2500	79.5000	-2.154%	14	4,009	+5.031%
2026-07-17	80.1000	86.4900	79.6000	81.2500	-2.950%	15	4,006	+2.769%
2026-07-16	86.8500	87.3500	83.7200	83.7200	-12.344%	12	4,012	-0.263%
2026-07-15	97.0000	97.0000	92.4000	95.5100	-9.185%	6	4,013	-12.575%
2026-07-14	105.1700	105.1700	105.1700	105.1700	+15.660%	1	4,013	-20.605%
2026-07-13	96.0000	96.0000	90.9300	90.9300	-13.482%	2	4,013	-8.171%
2026-07-10	105.1000	105.1000	105.1000	105.1000	-7.604%	1	4,013	-20.552%
2026-07-09	118.0000	122.2000	112.3000	113.7500	+19.737%	14	4,013	-26.593%
2026-07-08	94.9500	97.9600	94.9500	95.0000	+6.742%	13	4,013	-12.105%
2026-07-07	91.9300	91.9300	84.8400	89.0000	-16.510%	82	4,013	-6.180%
2026-07-02	135.7000	135.7000	103.7400	106.6000	-21.125%	63	4,041	-21.670%
2026-07-01	149.8000	150.1100	132.8000	135.1500	-22.193%	53	4,041	-38.217%
2026-06-30	172.2900	175.0700	167.0000	173.7000	+13.529%	10	4,007	-51.929%
2026-06-29	150.0000	153.0000	150.0000	153.0000	+18.284%	12	4,008	-45.425%
2026-06-26	128.0000	135.2000	128.0000	129.3500	-8.392%	33	4,008	-35.446%
2026-06-25	130.2000	141.2000	130.2000	141.2000	+22.783%	49	4,028	-40.864%
2026-06-24	121.4000	121.4000	115.0000	115.0000	-6.519%	30	4,067	-27.391%
2026-06-23	120.2700	123.0200	120.0000	123.0200	-12.348%	25	4,078	-32.125%
2026-06-22	144.9200	144.9200	139.0000	140.3500	-1.183%	55	4,099	-40.506%
2026-06-18	146.4000	146.4000	141.2500	142.0300	+14.080%	11	4,126	-41.210%
2026-06-17	133.1500	136.9000	123.5400	124.5000	+3.277%	23	4,126	-32.932%
2026-06-16	135.2000	135.2000	120.5500	120.5500	-9.490%	22	4,126	-30.734%
2026-06-15	132.1500	136.0000	130.9700	133.1900	+10.595%	59	4,147	-37.308%
2026-06-12	120.1500	123.5000	120.1500	120.4300	+6.359%	13	4,176	-30.665%
2026-06-11	94.6000	113.2700	94.6000	113.2300	+32.433%	14	4,182	-26.256%
2026-06-10	83.8800	95.0000	83.8800	85.5000	+18.421%	9	4,174	-2.339%
2026-06-09	98.0000	98.0000	72.2000	72.2000	-12.176%	20	4,188	+15.651%
2026-06-08	82.2100	82.2100	82.2100	82.2100	+18.801%	1	4,174	+1.569%
2026-06-05	77.5300	81.6500	69.2000	69.2000	-23.956%	35	4,174	+20.665%
2026-06-04	91.0000	91.0000	91.0000	91.0000	-6.504%	1	4,185	-8.242%
2026-06-03	88.6500	97.3300	88.6500	97.3300	+12.390%	44	4,185	-14.209%
2026-06-02	80.6000	88.2500	80.6000	86.6000	+14.399%	55	4,209	-3.580%
2026-06-01	73.7000	76.8500	73.7000	75.7000	-5.066%	26	4,220	+10.304%
2026-05-29	77.0000	79.7400	77.0000	79.7400	+4.646%	3	4,217	+4.715%
2026-05-28	75.3000	78.8000	71.2000	76.2000	0.000%	21	4,217	+9.580%
2026-05-27	84.2500	84.2500	74.6600	76.2000	-4.127%	12	4,217	+9.580%
2026-05-26	74.5300	79.4800	73.8700	79.4800	+14.607%	14	4,220	+5.058%
2026-05-22	69.7200	70.1500	69.0000	69.3500	+6.365%	42	4,229	+20.404%
2026-05-21	63.0000	65.2000	63.0000	65.2000	+10.508%	22	4,248	+28.067%
2026-05-20	53.6400	60.4500	53.6400	59.0000	+20.902%	12	4,248	+41.525%
2026-05-19	46.8300	50.0000	43.3500	48.8000	-1.014%	40	4,218	+71.107%
2026-05-18	57.0100	57.0100	48.0000	49.3000	-11.171%	7	4,218	+69.371%
2026-05-15	54.1700	57.0500	53.5300	55.5000	-14.747%	110	4,218	+50.450%
2026-05-14	60.9000	66.7500	60.9000	65.1000	+1.639%	36	4,287	+28.264%
2026-05-13	58.0700	64.0500	58.0700	64.0500	+11.683%	13	4,308	+30.367%
2026-05-12	54.9500	57.3500	50.8500	57.3500	-5.519%	14	4,308	+45.597%
2026-05-11	64.2000	64.5000	60.7000	60.7000	-0.541%	23	4,308	+37.562%
2026-05-08	58.9500	62.6500	58.9500	61.0300	+8.982%	48	4,327	+36.818%
2026-05-07	58.6200	59.2500	54.9500	56.0000	-10.729%	49	4,366	+49.107%
2026-05-06	55.0000	62.7300	55.0000	62.7300	+28.941%	85	4,406	+33.110%
2026-05-05	47.0000	50.6500	46.2600	48.6500	+25.225%	206	4,405	+71.634%
2026-05-04	38.0000	40.9600	37.9500	38.8500	+0.258%	38	4,366	+114.929%
2026-05-01	37.8000	40.0000	37.8000	38.7500	-1.525%	35	4,412	+115.484%
2026-04-30	36.0000	39.3500	36.0000	39.3500	+16.939%	109	4,412	+112.198%
2026-04-29	35.8500	35.8500	32.5000	33.6500	-9.177%	92	4,510	+148.143%
2026-04-28	35.8300	37.0500	34.1000	37.0500	-5.000%	122	4,487	+125.371%
2026-04-27	43.0300	43.0300	39.0000	39.0000	-13.333%	104	4,375	+114.103%
2026-04-24	50.0000	50.0000	44.7800	45.0000	+13.866%	854	4,373	+85.556%
2026-04-23	42.1000	44.3600	38.8500	39.5200	-10.182%	2,835	3,561	+111.285%
2026-04-22	41.4300	44.2000	41.4000	44.0000	+6.926%	18	853	+89.773%
2026-04-21	42.7700	43.2500	41.0000	41.1500	-7.528%	104	843	+102.916%
2026-04-20	44.3000	44.5000	44.3000	44.5000	-2.412%	15	779	+87.640%
2026-04-17	44.7500	46.0200	43.6000	45.6000	+4.110%	28	789	+83.114%
2026-04-16	43.5000	43.8000	43.5000	43.8000	+1.506%	2	776	+90.639%
2026-04-15	44.4500	44.5000	41.7000	43.1500	-13.958%	233	776	+93.511%
2026-04-14	47.7600	50.1500	47.7600	50.1500	+7.942%	18	699	+66.500%
2026-04-13	45.5800	46.4600	44.7000	46.4600	-1.983%	17	692	+79.724%
2026-04-10	44.3000	47.6000	42.6500	47.4000	+13.343%	184	703	+76.160%
2026-04-09	37.9000	41.9100	37.9000	41.8200	+14.419%	23	708	+99.665%
2026-04-08	35.1800	36.8500	34.5000	36.5500	+40.848%	32	702	+128.454%
2026-04-06	25.9100	25.9500	25.9100	25.9500	+2.125%	11	711	+221.773%
2026-04-02	25.4000	25.4100	25.4000	25.4100	-5.889%	2	710	+228.611%
2026-04-01	27.0000	27.0000	27.0000	27.0000	+15.830%	10	710	+209.259%
2026-03-31	20.8900	23.3100	20.8900	23.3100	+22.684%	12	700	+258.215%
2026-03-30	20.2900	20.2900	18.9000	19.0000	-13.832%	63	696	+339.474%
2026-03-27	22.0500	22.0500	22.0500	22.0500	-27.705%	2	657	+278.685%
2026-03-25	30.5000	30.5000	30.5000	30.5000	-12.482%	1	657	+173.770%
2026-03-24	33.3400	34.8500	32.0500	34.8500	+11.520%	9	658	+139.598%
2026-03-23	34.5000	34.5000	31.2500	31.2500	+8.847%	53	655	+167.200%
2026-03-20	29.4500	29.4500	28.7100	28.7100	+2.353%	4	641	+190.839%
2026-03-19	28.7500	28.7500	28.0500	28.0500	+0.179%	7	642	+197.683%
2026-03-18	27.7000	30.7000	27.7000	28.0000	+4.869%	3	638	+198.214%
2026-03-17	26.7000	26.7000	26.7000	26.7000	+6.800%	1	637	+212.734%
2026-03-16	26.4500	26.4500	25.0000	25.0000	-2.534%	3	636	+234.000%
2026-03-13	24.2000	25.8000	24.2000	25.6500	+6.432%	43	635	+225.536%
2026-03-12	24.0000	24.3000	23.5300	24.1000	-10.142%	10	627	+246.473%
2026-03-11	27.0500	27.7900	26.5000	26.8200	+19.412%	10	625	+211.335%
2026-03-09	19.8500	22.4600	19.2500	22.4600	+5.943%	296	620	+271.772%
2026-03-06	23.6000	23.9000	20.8500	21.2000	-14.516%	31	431	+293.868%
2026-03-05	26.7800	26.7800	24.0500	24.8000	-8.656%	5	429	+236.694%
2026-03-03	28.9600	28.9600	27.1500	27.1500	-15.552%	73	425	+207.551%
2026-03-02	32.6000	32.6000	31.8500	32.1500	-8.352%	3	428	+159.720%
2026-02-27	35.1500	35.1500	34.5000	35.0800	+0.229%	5	428	+138.027%
2026-02-26	35.6500	36.7400	33.9000	35.0000	-14.780%	47	424	+138.571%
2026-02-25	41.4700	41.4700	41.0700	41.0700	+4.186%	11	370	+103.311%
2026-02-24	37.2700	39.4200	37.2700	39.4200	+4.175%	23	370	+111.821%
2026-02-20	37.8100	37.8400	37.8100	37.8400	+10.064%	12	376	+120.666%
2026-02-19	34.5700	34.5700	34.3800	34.3800	-8.685%	2	370	+142.874%
2026-02-18	36.9000	37.6500	36.9000	37.6500	+4.583%	4	370	+121.780%
2026-02-17	33.1000	36.6000	33.1000	36.0000	-2.834%	9	371	+131.944%
2026-02-13	36.0000	37.2500	36.0000	37.0500	+3.898%	5	364	+125.371%
2026-02-12	36.2700	36.2700	35.6600	35.6600	+1.886%	2	364	+134.156%
2026-02-11	34.6500	35.0000	34.6500	35.0000	+10.759%	3	364	+138.571%
2026-02-09	31.8500	32.0400	31.4800	31.6000	-2.769%	13	363	+164.241%
2026-02-06	31.6200	32.5000	31.6200	32.5000	+32.599%	2	363	+156.923%
2026-02-05	25.2000	25.2000	23.3300	24.5100	+0.864%	4	362	+240.677%
2026-02-04	30.0500	30.4200	23.4500	24.3000	-24.181%	12	359	+243.621%
2026-02-03	32.6000	32.6000	31.9000	32.0500	-8.298%	104	358	+160.530%
2026-02-02	36.1200	36.1200	34.9500	34.9500	+1.895%	6	256	+138.913%
2026-01-30	38.8800	38.8800	34.3000	34.3000	-13.602%	4	255	+143.440%
2026-01-29	37.1000	39.7000	37.0000	39.7000	+10.585%	16	251	+110.327%
2026-01-28	36.2700	36.2700	35.4200	35.9000	+2.279%	13	247	+132.591%
2026-01-27	32.7500	35.1000	32.7500	35.1000	+30.970%	3	244	+137.892%
2026-01-26	26.0000	26.8000	25.7500	26.8000	+3.037%	66	244	+211.567%
2026-01-23	25.1000	26.6500	24.6300	26.0100	-7.041%	29	227	+221.030%
2026-01-22	29.0000	29.0000	27.5500	27.9800	-8.262%	20	200	+198.427%
2026-01-21	28.6500	31.3200	28.6500	30.5000	+7.394%	17	184	+173.770%
2026-01-20	28.0000	28.8300	27.4500	28.4000	+2.712%	26	188	+194.014%
2026-01-16	26.6300	28.3000	26.3000	27.6500	+7.379%	27	179	+201.989%
2026-01-15	28.1300	29.6500	25.3000	25.7500	+17.419%	276	179	+224.272%
2026-01-14	21.7300	22.8000	20.9000	21.9300	-7.116%	131	210	+280.757%
2026-01-13	24.9000	25.1400	23.6100	23.6100	-4.024%	22	109	+253.664%
2026-01-12	26.3000	26.3900	24.6000	24.6000	-2.187%	18	95	+239.431%
2026-01-09	21.0000	25.2500	19.0000	25.1500	0.000%	110	94	+232.008%