Dark

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

EOD

Sep 29, 2026

49.92+9.714%(+4.42)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	51.4500	52.6000	48.6600	49.9200	+9.714%	10	6,122	0.000%
2026-09-28	45.0000	45.5000	40.5500	45.5000	+0.419%	10	6,121	+9.714%
2026-09-25	41.8000	46.4000	41.7700	45.3100	+12.320%	33	6,121	+10.174%
2026-09-24	39.9900	40.3400	38.7700	40.3400	-3.099%	6	6,114	+23.748%
2026-09-23	37.6500	41.8500	37.6500	41.6300	-0.240%	5	6,114	+19.914%
2026-09-22	40.0700	41.7300	38.7000	41.7300	+7.000%	13	6,114	+19.626%
2026-09-21	32.5000	40.5400	32.4700	39.0000	+32.743%	94	6,111	+28.000%
2026-09-18	25.7000	29.3800	25.7000	29.3800	+37.226%	682	6,141	+69.912%
2026-09-17	24.2500	24.2500	20.8200	21.4100	-5.724%	514	6,635	+133.162%
2026-09-16	26.9000	26.9000	22.7100	22.7100	+3.227%	4	6,126	+119.815%
2026-09-15	26.3000	26.3000	21.3200	22.0000	-15.222%	208	6,128	+126.909%
2026-09-14	28.6500	28.6500	25.6500	25.9500	-33.462%	86	5,930	+92.370%
2026-09-11	38.8500	39.0000	38.8500	39.0000	-2.500%	5	5,919	+28.000%
2026-09-10	43.0000	43.0000	40.0000	40.0000	-19.192%	9	5,916	+24.800%
2026-09-09	49.5000	49.5000	49.5000	49.5000	-9.390%	2	5,908	+0.848%
2026-09-08	51.0000	54.6300	51.0000	54.6300	+26.079%	4	5,908	-8.622%
2026-09-04	46.0000	46.0000	43.1000	43.3300	+33.529%	385	6,281	+15.209%
2026-09-03	28.5000	32.4500	28.5000	32.4500	-1.667%	7	6,281	+53.837%
2026-09-02	32.7000	33.0000	32.6000	33.0000	-3.930%	1,228	6,281	+51.273%
2026-09-01	35.1000	36.0000	34.3500	34.3500	-15.643%	3	5,103	+45.328%
2026-08-31	41.0000	41.0000	40.7200	40.7200	-9.632%	5	5,102	+22.593%
2026-08-28	44.6000	45.0600	44.6000	45.0600	-14.008%	600	5,102	+10.786%
2026-08-27	52.4000	52.4000	52.4000	52.4000	+1.256%	2	5,602	-4.733%
2026-08-26	50.3900	51.7500	50.3700	51.7500	+0.097%	10	5,602	-3.536%
2026-08-25	51.3600	52.3000	51.1500	51.7000	+7.551%	6	5,612	-3.443%
2026-08-24	49.5000	49.5000	48.0700	48.0700	-7.380%	20	5,612	+3.849%
2026-08-21	51.9000	51.9000	51.9000	51.9000	+2.468%	2	5,610	-3.815%
2026-08-20	53.1500	53.4500	50.6500	50.6500	-0.686%	29	5,610	-1.441%
2026-08-19	52.4900	52.4900	51.0000	51.0000	-19.710%	7	5,638	-2.118%
2026-08-18	62.4300	63.5200	61.7400	63.5200	-14.104%	7	5,638	-21.411%
2026-08-17	73.9500	73.9500	73.9500	73.9500	+8.894%	1	5,638	-32.495%
2026-08-14	70.3300	70.3300	67.2200	67.9100	-10.302%	11	5,638	-26.491%
2026-08-13	67.6900	77.4800	67.6900	75.7100	+14.107%	7	5,638	-34.064%
2026-08-12	66.1500	67.5000	66.1500	66.3500	+15.391%	9	5,637	-24.763%
2026-08-11	57.3500	57.5000	57.3500	57.5000	-7.258%	2	5,637	-13.183%
2026-08-07	63.3500	66.0000	61.4900	62.0000	-5.387%	9	5,637	-19.484%
2026-08-06	61.7500	65.5300	61.7500	65.5300	-4.126%	3	5,637	-23.821%
2026-08-05	76.8500	76.8500	68.3500	68.3500	-5.003%	11	5,636	-26.964%
2026-08-04	67.3700	72.0700	66.9700	71.9500	+15.083%	9	5,637	-30.618%
2026-07-31	62.4500	62.5200	62.3900	62.5200	+4.970%	6	5,635	-20.154%
2026-07-30	67.6100	67.6100	59.5600	59.5600	+47.062%	6	5,635	-16.185%
2026-07-29	48.6500	48.6500	39.0500	40.5000	-17.347%	25	5,638	+23.259%
2026-07-28	47.6400	49.0000	46.0000	49.0000	-20.661%	1,336	5,630	+1.878%
2026-07-27	66.8400	66.8400	57.3700	61.7600	-11.264%	733	5,573	-19.171%
2026-07-24	72.2000	72.2000	69.6000	69.6000	-15.891%	2	4,860	-28.276%
2026-07-22	82.7500	82.7500	82.7500	82.7500	-1.582%	1	4,860	-39.674%
2026-07-21	85.0500	85.0500	84.0800	84.0800	+4.969%	2	4,859	-40.628%
2026-07-20	81.2000	81.2000	79.7500	80.1000	+5.534%	9	4,859	-37.678%
2026-07-17	68.9000	75.9000	68.9000	75.9000	-3.631%	7	4,861	-34.229%
2026-07-16	82.7000	92.0300	78.7600	78.7600	-9.855%	19	4,861	-36.618%
2026-07-15	87.3700	87.3700	87.3700	87.3700	-12.543%	30	4,859	-42.864%
2026-07-14	99.7700	100.3500	99.7700	99.9000	+11.970%	3	4,859	-50.030%
2026-07-13	89.2200	89.2200	89.2200	89.2200	-14.376%	1	4,860	-44.048%
2026-07-10	100.2000	104.2000	100.2000	104.2000	-2.961%	31	4,860	-52.092%
2026-07-09	107.3800	107.3800	107.3800	107.3800	+16.049%	5	4,860	-53.511%
2026-07-08	91.5500	93.2000	89.6000	92.5300	+9.828%	72	4,855	-46.050%
2026-07-07	86.1500	87.1000	83.6900	84.2500	-17.483%	34	4,795	-40.748%
2026-07-02	102.0500	102.1000	101.8000	102.1000	-21.690%	11	4,794	-51.107%
2026-07-01	145.0000	145.0000	130.3800	130.3800	-22.715%	3	4,794	-61.712%
2026-06-30	157.5000	169.4000	157.5000	168.7000	+12.519%	66	4,795	-70.409%
2026-06-29	145.2400	150.0000	145.2400	149.9300	+24.423%	3	4,798	-66.704%
2026-06-25	126.2000	126.2000	120.5000	120.5000	+4.646%	2	4,800	-58.573%
2026-06-23	118.2200	118.2200	115.1500	115.1500	-14.842%	25	4,801	-56.648%
2026-06-22	135.2200	135.2200	135.2200	135.2200	+0.873%	1	4,822	-63.082%
2026-06-18	133.2500	136.5500	133.2500	134.0500	+6.770%	3	4,852	-62.760%
2026-06-17	131.6000	131.6000	120.7000	125.5500	+5.151%	36	4,852	-60.239%
2026-06-16	130.5000	130.5000	119.4000	119.4000	-8.041%	2	4,852	-58.191%
2026-06-15	127.4000	129.8400	125.1500	129.8400	+13.895%	153	4,852	-61.553%
2026-06-12	114.0000	114.0000	114.0000	114.0000	+13.704%	3	5,003	-56.211%
2026-06-11	92.1000	100.7500	91.0900	100.2600	+20.853%	14	5,005	-50.209%
2026-06-10	84.5000	97.0000	82.9600	82.9600	+5.013%	7	5,004	-39.826%
2026-06-09	90.2000	90.2000	70.1800	79.0000	-0.990%	14	5,008	-36.810%
2026-06-08	79.7900	79.7900	79.7900	79.7900	+15.254%	1	5,007	-37.436%
2026-06-05	74.7200	74.7200	69.2300	69.2300	-23.460%	36	5,007	-27.893%
2026-06-03	90.4500	90.4500	90.4500	90.4500	+9.876%	10	5,036	-44.809%
2026-06-02	81.6000	82.4500	81.6000	82.3200	+12.076%	12	5,026	-39.359%
2026-06-01	70.0000	73.4500	68.9400	73.4500	+1.380%	10	5,026	-32.035%
2026-05-29	73.9900	75.5000	72.4500	72.4500	-2.095%	4	5,026	-31.097%
2026-05-28	70.0000	75.4500	70.0000	74.0000	+3.424%	105	5,025	-32.541%
2026-05-27	73.0000	73.0000	71.1500	71.5500	-1.986%	12	5,121	-30.231%
2026-05-26	71.2000	73.2000	66.0000	73.0000	+12.986%	29	5,126	-31.616%
2026-05-22	62.9100	66.0200	62.9100	64.6100	+6.092%	37	5,135	-22.736%
2026-05-21	59.2500	60.9500	59.2500	60.9000	+7.502%	5	5,112	-18.030%
2026-05-20	56.4000	56.9800	56.4000	56.6500	+38.339%	28	5,112	-11.880%
2026-05-19	44.5500	44.5500	40.6500	40.9500	-10.099%	4	5,093	+21.905%
2026-05-18	48.1000	48.2000	45.5500	45.5500	-14.860%	41	5,093	+9.594%
2026-05-15	50.0000	53.5000	50.0000	53.5000	-11.716%	70	5,093	-6.692%
2026-05-14	60.9600	60.9600	60.6000	60.6000	+4.935%	23	5,162	-17.624%
2026-05-13	56.7500	57.7500	56.7500	57.7500	+12.114%	2	5,142	-13.558%
2026-05-12	52.5600	52.5600	49.9400	51.5100	-13.283%	24	5,142	-3.087%
2026-05-11	59.9100	59.9100	58.8300	59.4000	+2.079%	7	5,142	-15.960%
2026-05-08	56.2400	58.1900	55.3000	58.1900	+14.367%	8	5,115	-14.212%
2026-05-07	53.5000	53.5000	50.8800	50.8800	-10.423%	13	5,114	-1.887%
2026-05-06	55.3900	56.8000	55.3900	56.8000	+24.017%	142	5,102	-12.113%
2026-05-05	39.2000	47.0000	39.2000	45.8000	+28.579%	41	4,962	+8.996%
2026-05-04	38.1500	38.1500	35.3000	35.6200	-0.280%	22	4,941	+40.146%
2026-05-01	35.9100	36.5000	35.7000	35.7200	+1.333%	117	5,016	+39.754%
2026-04-30	34.2500	35.6000	34.2500	35.2500	+15.196%	20	5,016	+41.617%
2026-04-29	30.6000	30.6000	30.6000	30.6000	-10.969%	1	4,997	+63.137%
2026-04-28	34.2000	34.3700	31.4500	34.3700	-7.558%	7	4,998	+45.243%
2026-04-27	40.0000	40.0000	36.5000	37.1800	-11.053%	156	4,997	+34.266%
2026-04-24	44.2600	44.8800	40.8000	41.8000	+14.364%	4,084	5,023	+19.426%
2026-04-23	40.7400	44.9800	36.5500	36.5500	-10.197%	878	1,065	+36.580%
2026-04-22	40.1100	40.8500	39.5500	40.7000	+6.128%	18	349	+22.654%
2026-04-21	38.9000	38.9000	38.3500	38.3500	-8.473%	6	333	+30.169%
2026-04-17	42.0000	42.0000	41.9000	41.9000	+3.329%	2	333	+19.141%
2026-04-16	41.5000	41.5000	40.2000	40.5500	-2.594%	5	333	+23.107%
2026-04-13	41.6300	41.6300	41.6300	41.6300	-6.344%	1	331	+19.914%
2026-04-10	44.1700	44.5500	42.6000	44.4500	+20.788%	31	330	+12.306%
2026-04-09	35.0000	36.8000	35.0000	36.8000	+9.818%	2	309	+35.652%
2026-04-08	31.9000	33.5100	31.6500	33.5100	+43.389%	30	307	+48.970%
2026-04-02	23.3700	23.3700	23.3700	23.3700	-3.430%	1	293	+113.607%
2026-04-01	26.0200	26.0200	24.2000	24.2000	+18.337%	2	293	+106.281%
2026-03-31	19.9000	20.4500	19.7500	20.4500	+15.537%	15	293	+144.108%
2026-03-30	21.2500	21.2700	17.7000	17.7000	-18.056%	7	288	+182.034%
2026-03-27	21.9400	21.9400	21.6000	21.6000	-6.494%	4	284	+131.111%
2026-03-26	23.3000	23.3000	23.1000	23.1000	-25.484%	10	282	+116.104%
2026-03-24	31.0000	31.0000	31.0000	31.0000	+5.263%	1	281	+61.032%
2026-03-23	30.6500	30.6500	29.4500	29.4500	+6.703%	5	281	+69.508%
2026-03-19	24.0800	27.6000	24.0800	27.6000	+7.101%	101	281	+80.870%
2026-03-18	25.8800	25.8800	25.7700	25.7700	+12.043%	6	180	+93.714%
2026-03-16	23.0000	23.0000	23.0000	23.0000	0.000%	1	177	+117.043%
2026-03-13	23.6000	23.8000	22.8000	23.0000	+3.371%	45	177	+117.043%
2026-03-12	22.2800	22.2800	22.2500	22.2500	-8.512%	3	169	+124.360%
2026-03-11	24.3200	24.3200	24.3200	24.3200	-0.082%	1	168	+105.263%
2026-03-10	24.4200	24.4200	24.3400	24.3400	+17.301%	2	167	+105.094%
2026-03-09	19.1500	21.2000	19.1500	20.7500	+8.073%	38	166	+140.578%
2026-03-06	22.0500	22.0500	19.2000	19.2000	-35.135%	6	145	+160.000%
2026-03-02	29.6000	29.6000	29.6000	29.6000	-9.063%	1	139	+68.649%
2026-02-27	32.5500	32.5500	32.5500	32.5500	+0.930%	1	140	+53.364%
2026-02-26	32.2500	32.2500	32.2500	32.2500	-19.975%	40	139	+54.791%
2026-02-25	40.3000	40.3000	40.3000	40.3000	+9.333%	1	99	+23.871%
2026-02-24	36.8600	36.8600	36.8600	36.8600	+16.646%	1	99	+35.431%
2026-02-19	31.9500	31.9500	31.6000	31.6000	-11.608%	5	98	+57.975%
2026-02-18	35.7500	35.7500	35.7500	35.7500	+8.994%	3	94	+39.636%
2026-02-17	32.8000	32.8000	32.8000	32.8000	-4.512%	4	94	+52.195%
2026-02-13	34.9500	34.9500	34.3500	34.3500	+5.368%	4	86	+45.328%
2026-02-11	32.6000	32.6000	32.6000	32.6000	+45.471%	1	86	+53.129%
2026-02-05	23.5700	23.5700	22.4100	22.4100	-10.000%	2	86	+122.758%
2026-02-04	24.9000	24.9000	24.9000	24.9000	-21.327%	1	84	+100.482%
2026-01-30	31.7500	31.8000	31.6500	31.6500	-4.091%	6	84	+57.725%
2026-01-29	33.0000	33.0000	33.0000	33.0000	-3.930%	1	81	+51.273%
2026-01-28	34.3500	34.3500	34.3500	34.3500	+5.692%	5	80	+45.328%
2026-01-27	32.3000	32.5000	32.3000	32.5000	+31.579%	3	78	+53.600%
2026-01-26	24.7000	24.7000	24.7000	24.7000	-7.836%	1	75	+102.105%
2026-01-21	26.7000	26.8000	26.7000	26.8000	+5.512%	2	75	+86.269%
2026-01-20	25.8000	25.8000	25.4000	25.4000	-1.167%	41	75	+96.535%
2026-01-16	25.0900	25.8300	25.0900	25.7000	+5.112%	4	56	+94.241%
2026-01-15	26.5500	26.5500	23.5000	24.4500	+4.487%	19	56	+104.172%
2026-01-13	23.0500	23.4000	23.0500	23.4000	0.000%	39	39	+113.333%