Dark

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

EOD

Aug 13, 2026

68.95+11.968%(+7.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	69.7000	69.7000	68.9500	68.9500	+11.968%	2	960	0.000%
2026-08-12	61.8000	62.8500	60.9500	61.5800	+15.297%	10	961	+11.968%
2026-08-11	54.3500	54.3500	53.4100	53.4100	-0.019%	26	959	+29.096%
2026-08-10	55.8000	55.8500	53.4100	53.4200	-8.292%	28	972	+29.072%
2026-08-07	57.8900	58.2500	57.8900	58.2500	-4.194%	6	996	+18.369%
2026-08-06	57.0000	62.5600	57.0000	60.8000	-3.492%	6	997	+13.405%
2026-08-05	67.7500	67.7500	62.4500	63.0000	-8.364%	14	999	+9.444%
2026-08-04	60.9200	69.0000	60.8400	68.7500	+30.952%	87	1,000	+0.291%
2026-08-03	46.0000	52.5500	46.0000	52.5000	-11.601%	24	959	+31.333%
2026-07-31	58.0000	59.3900	58.0000	59.3900	+6.224%	2	941	+16.097%
2026-07-30	60.2000	64.2500	55.9100	55.9100	+40.654%	10	940	+23.323%
2026-07-29	47.4500	47.4500	35.9000	39.7500	-14.516%	56	940	+73.459%
2026-07-28	46.5000	46.5000	41.3500	46.5000	-16.801%	136	905	+48.280%
2026-07-27	59.2500	59.3500	52.7000	55.8900	-16.706%	231	961	+23.367%
2026-07-24	69.5000	69.5000	66.3600	67.1000	-13.974%	24	923	+2.757%
2026-07-23	80.5900	80.5900	77.5900	78.0000	-0.510%	7	923	-11.603%
2026-07-22	76.3500	78.4000	76.3500	78.4000	-2.609%	6	925	-12.054%
2026-07-21	75.2000	80.5000	75.2000	80.5000	+13.380%	41	925	-14.348%
2026-07-20	78.8000	79.3000	71.0000	71.0000	-5.270%	57	950	-2.887%
2026-07-17	65.0200	76.3200	65.0200	74.9500	-3.315%	426	916	-8.005%
2026-07-16	85.5500	85.5500	75.1500	77.5200	-15.931%	441	1,013	-11.055%
2026-07-14	91.9700	92.2100	91.9700	92.2100	+9.254%	7	615	-25.225%
2026-07-13	84.0200	84.4000	84.0200	84.4000	-12.083%	7	621	-18.306%
2026-07-10	94.5500	96.0000	94.5500	96.0000	-4.516%	11	619	-28.177%
2026-07-09	105.2300	105.2300	100.4000	100.5400	+14.315%	7	610	-31.420%
2026-07-08	90.0100	90.0100	87.9500	87.9500	+3.948%	7	607	-21.603%
2026-07-07	81.6600	84.6100	78.7500	84.6100	-13.042%	24	614	-18.508%
2026-07-02	95.2500	97.8500	95.2500	97.3000	-33.379%	19	625	-29.137%
2026-07-01	146.0800	146.0800	146.0500	146.0500	-6.779%	2	625	-52.790%
2026-06-30	162.5600	162.5600	156.6700	156.6700	+10.052%	53	625	-55.990%
2026-06-29	131.0500	142.3600	131.0500	142.3600	+29.418%	3	651	-51.566%
2026-06-23	109.2200	112.3100	109.0100	110.0000	-15.534%	10	653	-37.318%
2026-06-22	133.4200	133.4200	130.2300	130.2300	-0.306%	3	651	-47.055%
2026-06-18	130.6900	130.6900	130.6300	130.6300	+2.423%	19	659	-47.217%
2026-06-17	127.5400	127.5400	127.5400	127.5400	+16.966%	2	659	-45.939%
2026-06-16	115.8000	115.8000	109.0400	109.0400	-10.973%	4	659	-36.766%
2026-06-15	123.8000	124.7500	121.0500	122.4800	+12.989%	25	657	-43.705%
2026-06-12	110.0000	111.3500	108.4000	108.4000	+13.663%	9	664	-36.393%
2026-06-11	87.0000	95.3700	86.5900	95.3700	+23.392%	7	659	-27.703%
2026-06-10	88.6500	91.4600	75.0600	77.2900	+3.801%	44	660	-10.791%
2026-06-09	86.5900	86.5900	65.0500	74.4600	+2.140%	23	645	-7.400%
2026-06-08	68.2900	73.1800	68.2900	72.9000	+20.218%	8	646	-5.418%
2026-06-05	71.3000	71.3000	60.6400	60.6400	-27.089%	14	642	+13.704%
2026-06-03	80.6800	83.1700	80.6800	83.1700	+7.455%	3	629	-17.098%
2026-06-02	76.0000	79.5600	76.0000	77.4000	+12.255%	51	629	-10.917%
2026-06-01	64.9000	68.9500	64.9000	68.9500	-1.019%	21	634	0.000%
2026-05-29	70.7300	70.7300	67.9000	69.6600	+5.418%	27	636	-1.019%
2026-05-28	67.2900	67.2900	66.0800	66.0800	-1.958%	10	634	+4.343%
2026-05-27	70.2400	70.2400	65.0000	67.4000	-3.879%	8	634	+2.300%
2026-05-26	62.4500	70.9500	62.4500	70.1200	+38.824%	46	627	-1.669%
2026-05-20	52.8000	53.1000	50.5100	50.5100	+19.184%	9	624	+36.508%
2026-05-19	39.4000	42.3800	39.4000	42.3800	-5.822%	4	616	+62.695%
2026-05-18	45.0000	45.0000	45.0000	45.0000	-9.964%	1	616	+53.222%
2026-05-15	49.9800	49.9800	49.9800	49.9800	-7.187%	20	616	+37.955%
2026-05-13	53.8100	53.8500	53.8100	53.8500	+18.014%	2	604	+28.041%
2026-05-12	48.3500	48.3500	45.6300	45.6300	-17.946%	38	605	+51.107%
2026-05-11	56.0000	56.4000	55.0400	55.6100	+7.876%	32	605	+23.988%
2026-05-08	52.0200	52.0200	51.5500	51.5500	+8.071%	11	655	+33.754%
2026-05-07	47.7000	47.7000	47.7000	47.7000	-10.841%	1	659	+44.549%
2026-05-06	51.2900	53.5000	49.5100	53.5000	+26.209%	113	660	+28.879%
2026-05-05	42.0000	42.3900	42.0000	42.3900	+24.676%	10	566	+62.656%
2026-05-04	33.0000	35.0300	33.0000	34.0000	+5.100%	4	566	+102.794%
2026-04-30	31.5000	32.3500	31.5000	32.3500	+13.509%	3	563	+113.138%
2026-04-29	31.1100	31.7000	27.9000	28.5000	-3.716%	40	563	+141.930%
2026-04-28	30.1300	30.1300	29.6000	29.6000	-14.377%	4	596	+132.939%
2026-04-27	34.5700	34.5700	34.5700	34.5700	-13.941%	1	593	+99.450%
2026-04-24	40.3200	41.5500	39.0100	40.1700	+20.450%	144	594	+71.646%
2026-04-23	38.9000	39.0000	32.2500	33.3500	-10.253%	25	484	+106.747%
2026-04-22	36.6000	37.1600	36.6000	37.1600	+3.079%	12	462	+85.549%
2026-04-21	36.5000	36.5000	36.0500	36.0500	-9.148%	8	459	+91.262%
2026-04-17	39.0000	40.1500	39.0000	39.6800	+5.168%	58	459	+73.765%
2026-04-16	37.7300	37.7300	37.7300	37.7300	-12.803%	1	435	+82.746%
2026-04-14	41.0300	43.2700	41.0300	43.2700	+6.262%	12	434	+59.348%
2026-04-13	37.0000	40.7200	37.0000	40.7200	+2.440%	9	427	+69.327%
2026-04-10	37.5000	40.9400	37.5000	39.7500	+14.060%	3	424	+73.459%
2026-04-09	33.9500	34.9800	33.9500	34.8500	+18.336%	20	424	+97.848%
2026-04-08	29.4500	29.4500	29.4500	29.4500	+40.238%	1	415	+134.126%
2026-04-07	21.0000	21.0000	21.0000	21.0000	-2.326%	1	415	+228.333%
2026-04-02	21.0500	21.5000	21.0500	21.5000	-4.783%	6	411	+220.698%
2026-04-01	22.6900	22.6900	22.5800	22.5800	+20.749%	2	411	+205.359%
2026-03-31	19.2500	19.2500	18.6000	18.7000	+15.077%	117	410	+268.717%
2026-03-30	16.9500	16.9500	16.2500	16.2500	-18.177%	2	443	+324.308%
2026-03-26	21.1500	21.7500	19.8600	19.8600	-25.198%	173	444	+247.180%
2026-03-25	26.6000	26.6000	26.5500	26.5500	-9.694%	2	390	+159.699%
2026-03-24	29.4000	29.4000	29.4000	29.4000	+11.575%	4	392	+134.524%
2026-03-23	27.8000	27.8000	26.2500	26.3500	+3.945%	27	392	+161.670%
2026-03-20	25.3500	25.3500	25.3500	25.3500	-6.319%	2	365	+171.992%
2026-03-19	21.0300	27.0600	21.0300	27.0600	+11.312%	181	367	+154.804%
2026-03-18	24.1700	24.3100	24.0000	24.3100	+7.376%	28	308	+183.628%
2026-03-17	22.6500	22.6500	22.6400	22.6400	+6.742%	3	302	+204.549%
2026-03-16	22.0500	22.0500	21.2100	21.2100	-8.420%	4	301	+225.083%
2026-03-11	23.1600	23.1600	23.1600	23.1600	+2.979%	1	300	+197.712%
2026-03-10	22.5200	22.5200	22.4900	22.4900	+26.348%	2	301	+206.581%
2026-03-09	17.8000	17.8000	17.8000	17.8000	+0.282%	11	301	+287.360%
2026-03-06	20.3500	20.3500	17.7500	17.7500	-20.511%	6	303	+288.451%
2026-03-03	24.9400	24.9400	22.0500	22.3300	-26.182%	15	302	+208.777%
2026-02-27	30.2500	30.2500	30.2500	30.2500	+2.058%	1	294	+127.934%
2026-02-26	29.6400	29.6400	29.6400	29.6400	-16.507%	1	293	+132.625%
2026-02-25	37.0000	37.0000	35.5000	35.5000	+5.341%	99	254	+94.225%
2026-02-24	32.9400	33.7000	32.9400	33.7000	+6.008%	4	254	+104.599%
2026-02-23	31.7900	31.7900	31.7900	31.7900	-1.120%	1	250	+116.892%
2026-02-18	32.1500	32.1500	32.1500	32.1500	+4.894%	3	251	+114.463%
2026-02-17	31.0000	31.1000	30.6500	30.6500	-4.517%	6	248	+124.959%
2026-02-13	32.1000	32.1000	32.1000	32.1000	+4.560%	4	248	+114.798%
2026-02-12	30.7000	30.7000	30.7000	30.7000	+4.957%	1	248	+124.593%
2026-02-11	29.2500	29.2500	29.2500	29.2500	+19.388%	1	248	+135.726%
2026-02-10	24.4000	24.5000	24.4000	24.5000	-10.584%	2	248	+181.429%
2026-02-09	26.5200	27.4000	26.5200	27.4000	-1.368%	3	249	+151.642%
2026-02-06	27.9000	27.9000	27.7800	27.7800	+31.784%	2	247	+148.200%
2026-02-04	21.3200	21.3200	19.8000	21.0800	-28.299%	5	245	+227.087%
2026-01-30	32.9600	32.9600	29.4000	29.4000	-10.801%	4	246	+134.524%
2026-01-29	34.2500	35.4300	32.9600	32.9600	+6.323%	6	247	+109.193%
2026-01-28	31.2200	31.2200	31.0000	31.0000	+39.640%	5	241	+122.419%
2026-01-23	22.4800	22.4800	22.2000	22.2000	-3.478%	3	236	+210.586%
2026-01-22	25.6300	25.6300	23.0000	23.0000	-11.538%	14	235	+199.783%
2026-01-21	25.7800	26.0000	25.4500	26.0000	+45.658%	11	235	+165.192%
2026-01-20	17.8500	17.8500	17.8500	17.8500	-23.391%	1	225	+286.275%
2026-01-16	23.3000	23.3000	23.3000	23.3000	+4.955%	1	225	+195.923%
2026-01-15	21.9000	24.4400	20.4500	22.2000	+16.230%	19	225	+210.586%
2026-01-13	21.5500	21.6500	19.1000	19.1000	-15.673%	111	210	+260.995%
2026-01-12	21.9600	23.0000	21.2500	22.6500	0.000%	139	114	+204.415%