Dark

LRCX20270115C310
LRCX Jan 15 2027 310.00 Call (LRCX270115C00310000)
option OPRA

EOD

Aug 13, 2026

75.71+14.107%(+9.36)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	67.6900	77.4800	67.6900	75.7100	+14.107%	7	5,638	0.000%
2026-08-12	66.1500	67.5000	66.1500	66.3500	+15.391%	9	5,637	+14.107%
2026-08-11	57.3500	57.5000	57.3500	57.5000	-7.258%	2	5,637	+31.670%
2026-08-07	63.3500	66.0000	61.4900	62.0000	-5.387%	9	5,637	+22.113%
2026-08-06	61.7500	65.5300	61.7500	65.5300	-4.126%	3	5,637	+15.535%
2026-08-05	76.8500	76.8500	68.3500	68.3500	-5.003%	11	5,636	+10.768%
2026-08-04	67.3700	72.0700	66.9700	71.9500	+15.083%	9	5,637	+5.226%
2026-07-31	62.4500	62.5200	62.3900	62.5200	+4.970%	6	5,635	+21.097%
2026-07-30	67.6100	67.6100	59.5600	59.5600	+47.062%	6	5,635	+27.116%
2026-07-29	48.6500	48.6500	39.0500	40.5000	-17.347%	25	5,638	+86.938%
2026-07-28	47.6400	49.0000	46.0000	49.0000	-20.661%	1,336	5,630	+54.510%
2026-07-27	66.8400	66.8400	57.3700	61.7600	-11.264%	733	5,573	+22.587%
2026-07-24	72.2000	72.2000	69.6000	69.6000	-15.891%	2	4,860	+8.779%
2026-07-22	82.7500	82.7500	82.7500	82.7500	-1.582%	1	4,860	-8.508%
2026-07-21	85.0500	85.0500	84.0800	84.0800	+4.969%	2	4,859	-9.955%
2026-07-20	81.2000	81.2000	79.7500	80.1000	+5.534%	9	4,859	-5.481%
2026-07-17	68.9000	75.9000	68.9000	75.9000	-3.631%	7	4,861	-0.250%
2026-07-16	82.7000	92.0300	78.7600	78.7600	-9.855%	19	4,861	-3.873%
2026-07-15	87.3700	87.3700	87.3700	87.3700	-12.543%	30	4,859	-13.346%
2026-07-14	99.7700	100.3500	99.7700	99.9000	+11.970%	3	4,859	-24.214%
2026-07-13	89.2200	89.2200	89.2200	89.2200	-14.376%	1	4,860	-15.142%
2026-07-10	100.2000	104.2000	100.2000	104.2000	-2.961%	31	4,860	-27.342%
2026-07-09	107.3800	107.3800	107.3800	107.3800	+16.049%	5	4,860	-29.493%
2026-07-08	91.5500	93.2000	89.6000	92.5300	+9.828%	72	4,855	-18.178%
2026-07-07	86.1500	87.1000	83.6900	84.2500	-17.483%	34	4,795	-10.136%
2026-07-02	102.0500	102.1000	101.8000	102.1000	-21.690%	11	4,794	-25.847%
2026-07-01	145.0000	145.0000	130.3800	130.3800	-22.715%	3	4,794	-41.931%
2026-06-30	157.5000	169.4000	157.5000	168.7000	+12.519%	66	4,795	-55.122%
2026-06-29	145.2400	150.0000	145.2400	149.9300	+24.423%	3	4,798	-49.503%
2026-06-25	126.2000	126.2000	120.5000	120.5000	+4.646%	2	4,800	-37.170%
2026-06-23	118.2200	118.2200	115.1500	115.1500	-14.842%	25	4,801	-34.251%
2026-06-22	135.2200	135.2200	135.2200	135.2200	+0.873%	1	4,822	-44.010%
2026-06-18	133.2500	136.5500	133.2500	134.0500	+6.770%	3	4,852	-43.521%
2026-06-17	131.6000	131.6000	120.7000	125.5500	+5.151%	36	4,852	-39.697%
2026-06-16	130.5000	130.5000	119.4000	119.4000	-8.041%	2	4,852	-36.591%
2026-06-15	127.4000	129.8400	125.1500	129.8400	+13.895%	153	4,852	-41.690%
2026-06-12	114.0000	114.0000	114.0000	114.0000	+13.704%	3	5,003	-33.588%
2026-06-11	92.1000	100.7500	91.0900	100.2600	+20.853%	14	5,005	-24.486%
2026-06-10	84.5000	97.0000	82.9600	82.9600	+5.013%	7	5,004	-8.739%
2026-06-09	90.2000	90.2000	70.1800	79.0000	-0.990%	14	5,008	-4.165%
2026-06-08	79.7900	79.7900	79.7900	79.7900	+15.254%	1	5,007	-5.113%
2026-06-05	74.7200	74.7200	69.2300	69.2300	-23.460%	36	5,007	+9.360%
2026-06-03	90.4500	90.4500	90.4500	90.4500	+9.876%	10	5,036	-16.296%
2026-06-02	81.6000	82.4500	81.6000	82.3200	+12.076%	12	5,026	-8.030%
2026-06-01	70.0000	73.4500	68.9400	73.4500	+1.380%	10	5,026	+3.077%
2026-05-29	73.9900	75.5000	72.4500	72.4500	-2.095%	4	5,026	+4.500%
2026-05-28	70.0000	75.4500	70.0000	74.0000	+3.424%	105	5,025	+2.311%
2026-05-27	73.0000	73.0000	71.1500	71.5500	-1.986%	12	5,121	+5.814%
2026-05-26	71.2000	73.2000	66.0000	73.0000	+12.986%	29	5,126	+3.712%
2026-05-22	62.9100	66.0200	62.9100	64.6100	+6.092%	37	5,135	+17.180%
2026-05-21	59.2500	60.9500	59.2500	60.9000	+7.502%	5	5,112	+24.319%
2026-05-20	56.4000	56.9800	56.4000	56.6500	+38.339%	28	5,112	+33.645%
2026-05-19	44.5500	44.5500	40.6500	40.9500	-10.099%	4	5,093	+84.884%
2026-05-18	48.1000	48.2000	45.5500	45.5500	-14.860%	41	5,093	+66.213%
2026-05-15	50.0000	53.5000	50.0000	53.5000	-11.716%	70	5,093	+41.514%
2026-05-14	60.9600	60.9600	60.6000	60.6000	+4.935%	23	5,162	+24.934%
2026-05-13	56.7500	57.7500	56.7500	57.7500	+12.114%	2	5,142	+31.100%
2026-05-12	52.5600	52.5600	49.9400	51.5100	-13.283%	24	5,142	+46.981%
2026-05-11	59.9100	59.9100	58.8300	59.4000	+2.079%	7	5,142	+27.458%
2026-05-08	56.2400	58.1900	55.3000	58.1900	+14.367%	8	5,115	+30.108%
2026-05-07	53.5000	53.5000	50.8800	50.8800	-10.423%	13	5,114	+48.801%
2026-05-06	55.3900	56.8000	55.3900	56.8000	+24.017%	142	5,102	+33.292%
2026-05-05	39.2000	47.0000	39.2000	45.8000	+28.579%	41	4,962	+65.306%
2026-05-04	38.1500	38.1500	35.3000	35.6200	-0.280%	22	4,941	+112.549%
2026-05-01	35.9100	36.5000	35.7000	35.7200	+1.333%	117	5,016	+111.954%
2026-04-30	34.2500	35.6000	34.2500	35.2500	+15.196%	20	5,016	+114.780%
2026-04-29	30.6000	30.6000	30.6000	30.6000	-10.969%	1	4,997	+147.418%
2026-04-28	34.2000	34.3700	31.4500	34.3700	-7.558%	7	4,998	+120.279%
2026-04-27	40.0000	40.0000	36.5000	37.1800	-11.053%	156	4,997	+103.631%
2026-04-24	44.2600	44.8800	40.8000	41.8000	+14.364%	4,084	5,023	+81.124%
2026-04-23	40.7400	44.9800	36.5500	36.5500	-10.197%	878	1,065	+107.141%
2026-04-22	40.1100	40.8500	39.5500	40.7000	+6.128%	18	349	+86.020%
2026-04-21	38.9000	38.9000	38.3500	38.3500	-8.473%	6	333	+97.419%
2026-04-17	42.0000	42.0000	41.9000	41.9000	+3.329%	2	333	+80.692%
2026-04-16	41.5000	41.5000	40.2000	40.5500	-2.594%	5	333	+86.708%
2026-04-13	41.6300	41.6300	41.6300	41.6300	-6.344%	1	331	+81.864%
2026-04-10	44.1700	44.5500	42.6000	44.4500	+20.788%	31	330	+70.326%
2026-04-09	35.0000	36.8000	35.0000	36.8000	+9.818%	2	309	+105.734%
2026-04-08	31.9000	33.5100	31.6500	33.5100	+43.389%	30	307	+125.933%
2026-04-02	23.3700	23.3700	23.3700	23.3700	-3.430%	1	293	+223.962%
2026-04-01	26.0200	26.0200	24.2000	24.2000	+18.337%	2	293	+212.851%
2026-03-31	19.9000	20.4500	19.7500	20.4500	+15.537%	15	293	+270.220%
2026-03-30	21.2500	21.2700	17.7000	17.7000	-18.056%	7	288	+327.740%
2026-03-27	21.9400	21.9400	21.6000	21.6000	-6.494%	4	284	+250.509%
2026-03-26	23.3000	23.3000	23.1000	23.1000	-25.484%	10	282	+227.749%
2026-03-24	31.0000	31.0000	31.0000	31.0000	+5.263%	1	281	+144.226%
2026-03-23	30.6500	30.6500	29.4500	29.4500	+6.703%	5	281	+157.080%
2026-03-19	24.0800	27.6000	24.0800	27.6000	+7.101%	101	281	+174.312%
2026-03-18	25.8800	25.8800	25.7700	25.7700	+12.043%	6	180	+193.791%
2026-03-16	23.0000	23.0000	23.0000	23.0000	0.000%	1	177	+229.174%
2026-03-13	23.6000	23.8000	22.8000	23.0000	+3.371%	45	177	+229.174%
2026-03-12	22.2800	22.2800	22.2500	22.2500	-8.512%	3	169	+240.270%
2026-03-11	24.3200	24.3200	24.3200	24.3200	-0.082%	1	168	+211.308%
2026-03-10	24.4200	24.4200	24.3400	24.3400	+17.301%	2	167	+211.052%
2026-03-09	19.1500	21.2000	19.1500	20.7500	+8.073%	38	166	+264.867%
2026-03-06	22.0500	22.0500	19.2000	19.2000	-35.135%	6	145	+294.323%
2026-03-02	29.6000	29.6000	29.6000	29.6000	-9.063%	1	139	+155.777%
2026-02-27	32.5500	32.5500	32.5500	32.5500	+0.930%	1	140	+132.596%
2026-02-26	32.2500	32.2500	32.2500	32.2500	-19.975%	40	139	+134.760%
2026-02-25	40.3000	40.3000	40.3000	40.3000	+9.333%	1	99	+87.866%
2026-02-24	36.8600	36.8600	36.8600	36.8600	+16.646%	1	99	+105.399%
2026-02-19	31.9500	31.9500	31.6000	31.6000	-11.608%	5	98	+139.589%
2026-02-18	35.7500	35.7500	35.7500	35.7500	+8.994%	3	94	+111.776%
2026-02-17	32.8000	32.8000	32.8000	32.8000	-4.512%	4	94	+130.823%
2026-02-13	34.9500	34.9500	34.3500	34.3500	+5.368%	4	86	+120.408%
2026-02-11	32.6000	32.6000	32.6000	32.6000	+45.471%	1	86	+132.239%
2026-02-05	23.5700	23.5700	22.4100	22.4100	-10.000%	2	86	+237.840%
2026-02-04	24.9000	24.9000	24.9000	24.9000	-21.327%	1	84	+204.056%
2026-01-30	31.7500	31.8000	31.6500	31.6500	-4.091%	6	84	+139.210%
2026-01-29	33.0000	33.0000	33.0000	33.0000	-3.930%	1	81	+129.424%
2026-01-28	34.3500	34.3500	34.3500	34.3500	+5.692%	5	80	+120.408%
2026-01-27	32.3000	32.5000	32.3000	32.5000	+31.579%	3	78	+132.954%
2026-01-26	24.7000	24.7000	24.7000	24.7000	-7.836%	1	75	+206.518%
2026-01-21	26.7000	26.8000	26.7000	26.8000	+5.512%	2	75	+182.500%
2026-01-20	25.8000	25.8000	25.4000	25.4000	-1.167%	41	75	+198.071%
2026-01-16	25.0900	25.8300	25.0900	25.7000	+5.112%	4	56	+194.591%
2026-01-15	26.5500	26.5500	23.5000	24.4500	+4.487%	19	56	+209.652%
2026-01-13	23.0500	23.4000	23.0500	23.4000	0.000%	39	39	+223.547%