Dark

LRCX20270115C320
LRCX Jan 15 2027 320.00 Call (LRCX270115C00320000)
option OPRA

EOD

Sep 29, 2026

43.25+8.233%(+3.29)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	47.6800	48.1900	42.9000	43.2500	+8.233%	15	2,499	0.000%
2026-09-28	37.8500	41.1000	37.8500	39.9600	-4.287%	13	2,506	+8.233%
2026-09-25	38.9800	41.7500	38.9100	41.7500	+15.014%	15	2,506	+3.593%
2026-09-24	33.6000	36.3000	33.3900	36.3000	-3.200%	58	2,504	+19.146%
2026-09-23	33.5200	37.6000	33.5200	37.5000	-0.689%	92	2,506	+15.333%
2026-09-22	37.7600	37.7600	37.7600	37.7600	+4.454%	1	2,503	+14.539%
2026-09-21	27.1500	37.1400	27.1000	36.1500	+43.452%	48	2,504	+19.640%
2026-09-18	23.7500	25.5500	23.7500	25.2000	+30.773%	59	2,485	+71.627%
2026-09-17	21.3000	21.3000	18.4000	19.2700	-1.179%	449	2,476	+124.442%
2026-09-16	21.1200	21.1200	19.5000	19.5000	+1.299%	6	2,110	+121.795%
2026-09-15	22.6000	22.6000	18.7300	19.2500	-15.755%	58	2,105	+124.675%
2026-09-14	24.4500	26.3700	22.5000	22.8500	-36.084%	371	2,096	+89.278%
2026-09-11	36.6500	36.6500	35.7500	35.7500	-1.920%	19	1,773	+20.979%
2026-09-10	40.0000	40.0000	36.4500	36.4500	-19.978%	6	1,767	+18.656%
2026-09-09	50.4500	50.4500	45.5500	45.5500	-7.136%	9	1,767	-5.049%
2026-09-08	49.6000	49.7600	49.0000	49.0500	+20.753%	25	1,769	-11.825%
2026-09-04	37.4500	40.6200	37.4500	40.6200	+35.400%	46	1,732	+6.475%
2026-09-03	26.5000	30.0000	26.5000	30.0000	+1.695%	39	1,732	+44.167%
2026-09-02	29.7500	29.7500	29.1000	29.5000	-5.145%	1,190	1,720	+46.610%
2026-09-01	32.2000	32.8500	29.5000	31.1000	-17.397%	1,281	2,123	+39.068%
2026-08-31	39.5000	39.5000	37.1500	37.6500	-8.238%	29	1,495	+14.874%
2026-08-28	40.9400	41.0300	40.6000	41.0300	-15.069%	602	1,490	+5.411%
2026-08-27	48.7100	48.7100	48.0000	48.3100	+2.417%	7	931	-10.474%
2026-08-26	47.9500	47.9500	47.1700	47.1700	-2.862%	20	926	-8.310%
2026-08-25	48.5600	48.5600	48.5600	48.5600	+11.249%	1	946	-10.935%
2026-08-24	41.3000	43.6500	41.3000	43.6500	-8.968%	2	945	-0.916%
2026-08-20	49.7000	49.7000	45.9000	47.9500	+2.919%	29	944	-9.802%
2026-08-19	51.0000	51.0000	46.5900	46.5900	-18.363%	7	957	-7.169%
2026-08-18	58.4000	58.4000	57.0700	57.0700	-18.471%	2	952	-24.216%
2026-08-17	65.7000	70.0000	64.9300	70.0000	+14.754%	9	951	-38.214%
2026-08-14	70.1000	70.1000	61.0000	61.0000	-11.530%	23	953	-29.098%
2026-08-13	69.7000	69.7000	68.9500	68.9500	+11.968%	2	960	-37.273%
2026-08-12	61.8000	62.8500	60.9500	61.5800	+15.297%	10	961	-29.766%
2026-08-11	54.3500	54.3500	53.4100	53.4100	-0.019%	26	959	-19.023%
2026-08-10	55.8000	55.8500	53.4100	53.4200	-8.292%	28	972	-19.038%
2026-08-07	57.8900	58.2500	57.8900	58.2500	-4.194%	6	996	-25.751%
2026-08-06	57.0000	62.5600	57.0000	60.8000	-3.492%	6	997	-28.865%
2026-08-05	67.7500	67.7500	62.4500	63.0000	-8.364%	14	999	-31.349%
2026-08-04	60.9200	69.0000	60.8400	68.7500	+30.952%	87	1,000	-37.091%
2026-08-03	46.0000	52.5500	46.0000	52.5000	-11.601%	24	959	-17.619%
2026-07-31	58.0000	59.3900	58.0000	59.3900	+6.224%	2	941	-27.176%
2026-07-30	60.2000	64.2500	55.9100	55.9100	+40.654%	10	940	-22.644%
2026-07-29	47.4500	47.4500	35.9000	39.7500	-14.516%	56	940	+8.805%
2026-07-28	46.5000	46.5000	41.3500	46.5000	-16.801%	136	905	-6.989%
2026-07-27	59.2500	59.3500	52.7000	55.8900	-16.706%	231	961	-22.616%
2026-07-24	69.5000	69.5000	66.3600	67.1000	-13.974%	24	923	-35.544%
2026-07-23	80.5900	80.5900	77.5900	78.0000	-0.510%	7	923	-44.551%
2026-07-22	76.3500	78.4000	76.3500	78.4000	-2.609%	6	925	-44.834%
2026-07-21	75.2000	80.5000	75.2000	80.5000	+13.380%	41	925	-46.273%
2026-07-20	78.8000	79.3000	71.0000	71.0000	-5.270%	57	950	-39.085%
2026-07-17	65.0200	76.3200	65.0200	74.9500	-3.315%	426	916	-42.295%
2026-07-16	85.5500	85.5500	75.1500	77.5200	-15.931%	441	1,013	-44.208%
2026-07-14	91.9700	92.2100	91.9700	92.2100	+9.254%	7	615	-53.096%
2026-07-13	84.0200	84.4000	84.0200	84.4000	-12.083%	7	621	-48.756%
2026-07-10	94.5500	96.0000	94.5500	96.0000	-4.516%	11	619	-54.948%
2026-07-09	105.2300	105.2300	100.4000	100.5400	+14.315%	7	610	-56.982%
2026-07-08	90.0100	90.0100	87.9500	87.9500	+3.948%	7	607	-50.824%
2026-07-07	81.6600	84.6100	78.7500	84.6100	-13.042%	24	614	-48.883%
2026-07-02	95.2500	97.8500	95.2500	97.3000	-33.379%	19	625	-55.550%
2026-07-01	146.0800	146.0800	146.0500	146.0500	-6.779%	2	625	-70.387%
2026-06-30	162.5600	162.5600	156.6700	156.6700	+10.052%	53	625	-72.394%
2026-06-29	131.0500	142.3600	131.0500	142.3600	+29.418%	3	651	-69.619%
2026-06-23	109.2200	112.3100	109.0100	110.0000	-15.534%	10	653	-60.682%
2026-06-22	133.4200	133.4200	130.2300	130.2300	-0.306%	3	651	-66.790%
2026-06-18	130.6900	130.6900	130.6300	130.6300	+2.423%	19	659	-66.891%
2026-06-17	127.5400	127.5400	127.5400	127.5400	+16.966%	2	659	-66.089%
2026-06-16	115.8000	115.8000	109.0400	109.0400	-10.973%	4	659	-60.336%
2026-06-15	123.8000	124.7500	121.0500	122.4800	+12.989%	25	657	-64.688%
2026-06-12	110.0000	111.3500	108.4000	108.4000	+13.663%	9	664	-60.101%
2026-06-11	87.0000	95.3700	86.5900	95.3700	+23.392%	7	659	-54.650%
2026-06-10	88.6500	91.4600	75.0600	77.2900	+3.801%	44	660	-44.042%
2026-06-09	86.5900	86.5900	65.0500	74.4600	+2.140%	23	645	-41.915%
2026-06-08	68.2900	73.1800	68.2900	72.9000	+20.218%	8	646	-40.672%
2026-06-05	71.3000	71.3000	60.6400	60.6400	-27.089%	14	642	-28.677%
2026-06-03	80.6800	83.1700	80.6800	83.1700	+7.455%	3	629	-47.998%
2026-06-02	76.0000	79.5600	76.0000	77.4000	+12.255%	51	629	-44.121%
2026-06-01	64.9000	68.9500	64.9000	68.9500	-1.019%	21	634	-37.273%
2026-05-29	70.7300	70.7300	67.9000	69.6600	+5.418%	27	636	-37.913%
2026-05-28	67.2900	67.2900	66.0800	66.0800	-1.958%	10	634	-34.549%
2026-05-27	70.2400	70.2400	65.0000	67.4000	-3.879%	8	634	-35.831%
2026-05-26	62.4500	70.9500	62.4500	70.1200	+38.824%	46	627	-38.320%
2026-05-20	52.8000	53.1000	50.5100	50.5100	+19.184%	9	624	-14.373%
2026-05-19	39.4000	42.3800	39.4000	42.3800	-5.822%	4	616	+2.053%
2026-05-18	45.0000	45.0000	45.0000	45.0000	-9.964%	1	616	-3.889%
2026-05-15	49.9800	49.9800	49.9800	49.9800	-7.187%	20	616	-13.465%
2026-05-13	53.8100	53.8500	53.8100	53.8500	+18.014%	2	604	-19.684%
2026-05-12	48.3500	48.3500	45.6300	45.6300	-17.946%	38	605	-5.216%
2026-05-11	56.0000	56.4000	55.0400	55.6100	+7.876%	32	605	-22.226%
2026-05-08	52.0200	52.0200	51.5500	51.5500	+8.071%	11	655	-16.101%
2026-05-07	47.7000	47.7000	47.7000	47.7000	-10.841%	1	659	-9.329%
2026-05-06	51.2900	53.5000	49.5100	53.5000	+26.209%	113	660	-19.159%
2026-05-05	42.0000	42.3900	42.0000	42.3900	+24.676%	10	566	+2.029%
2026-05-04	33.0000	35.0300	33.0000	34.0000	+5.100%	4	566	+27.206%
2026-04-30	31.5000	32.3500	31.5000	32.3500	+13.509%	3	563	+33.694%
2026-04-29	31.1100	31.7000	27.9000	28.5000	-3.716%	40	563	+51.754%
2026-04-28	30.1300	30.1300	29.6000	29.6000	-14.377%	4	596	+46.115%
2026-04-27	34.5700	34.5700	34.5700	34.5700	-13.941%	1	593	+25.108%
2026-04-24	40.3200	41.5500	39.0100	40.1700	+20.450%	144	594	+7.667%
2026-04-23	38.9000	39.0000	32.2500	33.3500	-10.253%	25	484	+29.685%
2026-04-22	36.6000	37.1600	36.6000	37.1600	+3.079%	12	462	+16.389%
2026-04-21	36.5000	36.5000	36.0500	36.0500	-9.148%	8	459	+19.972%
2026-04-17	39.0000	40.1500	39.0000	39.6800	+5.168%	58	459	+8.997%
2026-04-16	37.7300	37.7300	37.7300	37.7300	-12.803%	1	435	+14.630%
2026-04-14	41.0300	43.2700	41.0300	43.2700	+6.262%	12	434	-0.046%
2026-04-13	37.0000	40.7200	37.0000	40.7200	+2.440%	9	427	+6.213%
2026-04-10	37.5000	40.9400	37.5000	39.7500	+14.060%	3	424	+8.805%
2026-04-09	33.9500	34.9800	33.9500	34.8500	+18.336%	20	424	+24.103%
2026-04-08	29.4500	29.4500	29.4500	29.4500	+40.238%	1	415	+46.859%
2026-04-07	21.0000	21.0000	21.0000	21.0000	-2.326%	1	415	+105.952%
2026-04-02	21.0500	21.5000	21.0500	21.5000	-4.783%	6	411	+101.163%
2026-04-01	22.6900	22.6900	22.5800	22.5800	+20.749%	2	411	+91.541%
2026-03-31	19.2500	19.2500	18.6000	18.7000	+15.077%	117	410	+131.283%
2026-03-30	16.9500	16.9500	16.2500	16.2500	-18.177%	2	443	+166.154%
2026-03-26	21.1500	21.7500	19.8600	19.8600	-25.198%	173	444	+117.774%
2026-03-25	26.6000	26.6000	26.5500	26.5500	-9.694%	2	390	+62.900%
2026-03-24	29.4000	29.4000	29.4000	29.4000	+11.575%	4	392	+47.109%
2026-03-23	27.8000	27.8000	26.2500	26.3500	+3.945%	27	392	+64.137%
2026-03-20	25.3500	25.3500	25.3500	25.3500	-6.319%	2	365	+70.611%
2026-03-19	21.0300	27.0600	21.0300	27.0600	+11.312%	181	367	+59.830%
2026-03-18	24.1700	24.3100	24.0000	24.3100	+7.376%	28	308	+77.910%
2026-03-17	22.6500	22.6500	22.6400	22.6400	+6.742%	3	302	+91.034%
2026-03-16	22.0500	22.0500	21.2100	21.2100	-8.420%	4	301	+103.913%
2026-03-11	23.1600	23.1600	23.1600	23.1600	+2.979%	1	300	+86.744%
2026-03-10	22.5200	22.5200	22.4900	22.4900	+26.348%	2	301	+92.308%
2026-03-09	17.8000	17.8000	17.8000	17.8000	+0.282%	11	301	+142.978%
2026-03-06	20.3500	20.3500	17.7500	17.7500	-20.511%	6	303	+143.662%
2026-03-03	24.9400	24.9400	22.0500	22.3300	-26.182%	15	302	+93.686%
2026-02-27	30.2500	30.2500	30.2500	30.2500	+2.058%	1	294	+42.975%
2026-02-26	29.6400	29.6400	29.6400	29.6400	-16.507%	1	293	+45.918%
2026-02-25	37.0000	37.0000	35.5000	35.5000	+5.341%	99	254	+21.831%
2026-02-24	32.9400	33.7000	32.9400	33.7000	+6.008%	4	254	+28.338%
2026-02-23	31.7900	31.7900	31.7900	31.7900	-1.120%	1	250	+36.049%
2026-02-18	32.1500	32.1500	32.1500	32.1500	+4.894%	3	251	+34.526%
2026-02-17	31.0000	31.1000	30.6500	30.6500	-4.517%	6	248	+41.109%
2026-02-13	32.1000	32.1000	32.1000	32.1000	+4.560%	4	248	+34.735%
2026-02-12	30.7000	30.7000	30.7000	30.7000	+4.957%	1	248	+40.879%
2026-02-11	29.2500	29.2500	29.2500	29.2500	+19.388%	1	248	+47.863%
2026-02-10	24.4000	24.5000	24.4000	24.5000	-10.584%	2	248	+76.531%
2026-02-09	26.5200	27.4000	26.5200	27.4000	-1.368%	3	249	+57.847%
2026-02-06	27.9000	27.9000	27.7800	27.7800	+31.784%	2	247	+55.688%
2026-02-04	21.3200	21.3200	19.8000	21.0800	-28.299%	5	245	+105.171%
2026-01-30	32.9600	32.9600	29.4000	29.4000	-10.801%	4	246	+47.109%
2026-01-29	34.2500	35.4300	32.9600	32.9600	+6.323%	6	247	+31.220%
2026-01-28	31.2200	31.2200	31.0000	31.0000	+39.640%	5	241	+39.516%
2026-01-23	22.4800	22.4800	22.2000	22.2000	-3.478%	3	236	+94.820%
2026-01-22	25.6300	25.6300	23.0000	23.0000	-11.538%	14	235	+88.043%
2026-01-21	25.7800	26.0000	25.4500	26.0000	+45.658%	11	235	+66.346%
2026-01-20	17.8500	17.8500	17.8500	17.8500	-23.391%	1	225	+142.297%
2026-01-16	23.3000	23.3000	23.3000	23.3000	+4.955%	1	225	+85.622%
2026-01-15	21.9000	24.4400	20.4500	22.2000	+16.230%	19	225	+94.820%
2026-01-13	21.5500	21.6500	19.1000	19.1000	-15.673%	111	210	+126.440%
2026-01-12	21.9600	23.0000	21.2500	22.6500	0.000%	139	114	+90.949%