Dark

LRCX20270115C330
LRCX Jan 15 2027 330.00 Call (LRCX270115C00330000)
option OPRA

EOD

Sep 29, 2026

40.50+17.391%(+6.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	41.4800	44.2300	40.5000	40.5000	+17.391%	11	1,293	0.000%
2026-09-28	36.0400	36.0400	34.5000	34.5000	-8.971%	2	1,298	+17.391%
2026-09-25	35.7500	37.9000	35.7500	37.9000	+20.317%	6	1,299	+6.860%
2026-09-24	31.0000	31.5000	30.3000	31.5000	-6.528%	10	1,299	+28.571%
2026-09-23	30.7600	33.7000	30.7600	33.7000	-3.161%	9	1,298	+20.178%
2026-09-22	31.1700	34.8000	31.1700	34.8000	+5.615%	3	1,295	+16.379%
2026-09-21	27.0000	32.9500	26.0000	32.9500	+42.641%	329	1,298	+22.914%
2026-09-18	17.8000	23.1000	17.8000	23.1000	+42.154%	14	1,399	+75.325%
2026-09-17	17.0000	17.5000	16.0200	16.2500	-2.108%	592	1,395	+149.231%
2026-09-16	18.6000	19.0100	16.6000	16.6000	-8.791%	467	1,626	+143.976%
2026-09-15	17.1300	18.2000	17.1300	18.2000	-12.500%	27	1,257	+122.527%
2026-09-14	22.9300	22.9300	20.6000	20.8000	-34.281%	104	1,245	+94.712%
2026-09-11	33.1100	33.1100	31.6000	31.6500	-3.359%	5	1,246	+27.962%
2026-09-10	35.4000	35.4000	32.7500	32.7500	-21.463%	5	1,243	+23.664%
2026-09-09	41.7000	41.7000	41.7000	41.7000	-7.127%	1	1,242	-2.878%
2026-09-08	41.5400	45.5000	41.5400	44.9000	+25.139%	324	1,242	-9.800%
2026-09-04	35.4000	35.8800	35.4000	35.8800	+35.858%	5	1,233	+12.876%
2026-09-03	23.3000	26.6400	23.3000	26.4100	+0.038%	20	1,233	+53.351%
2026-09-02	25.9000	27.4500	25.9000	26.4000	-1.012%	30	1,238	+53.409%
2026-09-01	30.5800	30.5800	26.6700	26.6700	-20.625%	585	1,245	+51.856%
2026-08-31	34.6000	34.9500	33.5000	33.6000	-11.927%	54	1,511	+20.536%
2026-08-28	39.1800	39.1800	38.1500	38.1500	-14.844%	5	1,498	+6.160%
2026-08-27	44.5000	44.8000	43.7000	44.8000	-0.223%	18	1,493	-9.598%
2026-08-26	43.4400	44.9000	41.9600	44.9000	+1.584%	112	1,476	-9.800%
2026-08-25	44.9200	44.9200	44.2000	44.2000	+1.726%	14	1,426	-8.371%
2026-08-24	40.5500	43.4500	40.0500	43.4500	-3.978%	589	1,424	-6.789%
2026-08-21	45.2500	45.2500	45.2500	45.2500	+7.712%	1	852	-10.497%
2026-08-20	45.2000	46.0000	42.0100	42.0100	-5.701%	27	851	-3.594%
2026-08-19	52.0000	52.0000	44.5500	44.5500	-17.301%	4	848	-9.091%
2026-08-18	50.0000	53.8700	50.0000	53.8700	-15.920%	6	845	-24.819%
2026-08-17	63.3000	64.1500	63.3000	64.0700	+9.018%	4	847	-36.788%
2026-08-14	65.1700	65.1700	56.4800	58.7700	-12.297%	6	846	-31.087%
2026-08-13	58.2500	67.0100	58.2500	67.0100	+14.254%	19	844	-39.561%
2026-08-12	58.8000	58.8400	57.3000	58.6500	+17.066%	7	829	-30.946%
2026-08-11	50.1500	50.1500	50.1000	50.1000	-0.851%	6	830	-19.162%
2026-08-10	50.7000	51.9500	50.5300	50.5300	-4.027%	11	835	-19.850%
2026-08-07	54.4500	54.4500	52.6500	52.6500	-6.400%	4	834	-23.077%
2026-08-06	56.2500	56.2500	56.2500	56.2500	-6.437%	1	833	-28.000%
2026-08-05	58.5000	60.1200	58.5000	60.1200	-4.571%	8	833	-32.635%
2026-08-04	58.5000	63.0000	58.5000	63.0000	+26.379%	5	833	-35.714%
2026-08-03	44.3900	49.8500	44.3900	49.8500	-11.660%	108	833	-18.756%
2026-07-30	60.0000	60.0000	56.4300	56.4300	+54.603%	6	800	-28.230%
2026-07-29	35.6000	37.6300	34.7200	36.5000	-14.500%	71	799	+10.959%
2026-07-28	40.5800	42.6900	38.8000	42.6900	-20.944%	134	735	-5.130%
2026-07-27	55.7500	55.8500	48.5200	54.0000	-13.572%	42	805	-25.000%
2026-07-24	67.0000	68.0000	62.4800	62.4800	-15.396%	713	789	-35.179%
2026-07-23	77.7200	77.7200	73.5000	73.8500	-2.457%	7	1,302	-45.159%
2026-07-22	75.7100	75.7100	75.7100	75.7100	+0.611%	1	1,302	-46.506%
2026-07-21	72.8500	76.4000	72.8500	75.2500	+10.095%	4	1,302	-46.179%
2026-07-17	62.0500	68.3500	62.0500	68.3500	-5.069%	723	1,302	-40.746%
2026-07-16	74.4000	74.4000	72.0000	72.0000	-10.000%	21	598	-43.750%
2026-07-15	78.5000	80.0000	74.0000	80.0000	-8.634%	211	583	-49.375%
2026-07-14	87.5500	87.5600	87.5500	87.5600	+10.138%	10	417	-53.746%
2026-07-13	81.9200	81.9600	77.5000	79.5000	-13.020%	24	417	-49.057%
2026-07-10	91.4000	91.4000	91.4000	91.4000	-6.141%	1	417	-55.689%
2026-07-09	109.0000	109.0000	97.3800	97.3800	+21.725%	6	417	-58.410%
2026-07-08	82.5000	82.5000	80.0000	80.0000	+3.856%	4	412	-49.375%
2026-07-07	79.0500	79.0500	77.0300	77.0300	-19.492%	3	409	-47.423%
2026-07-06	96.7000	96.7000	95.6800	95.6800	+0.886%	2	408	-57.671%
2026-07-02	100.3000	100.3000	91.0000	94.8400	-19.627%	18	402	-57.296%
2026-07-01	135.1500	135.1500	118.0000	118.0000	-24.908%	2	402	-65.678%
2026-06-30	157.1400	157.1400	157.1400	157.1400	+28.382%	4	403	-74.227%
2026-06-25	123.4900	123.4900	122.4000	122.4000	+23.015%	12	405	-66.912%
2026-06-24	100.8800	100.8800	99.5000	99.5000	-22.447%	15	399	-59.296%
2026-06-22	122.8500	128.3000	122.8500	128.3000	+4.190%	10	413	-68.433%
2026-06-18	125.0000	125.0000	123.1400	123.1400	+6.615%	6	415	-67.111%
2026-06-17	122.4500	122.7500	115.5000	115.5000	+10.000%	32	415	-64.935%
2026-06-16	116.2800	116.2800	105.0000	105.0000	-11.400%	10	415	-61.429%
2026-06-15	118.0000	119.4500	114.2800	118.5100	+16.816%	32	420	-65.826%
2026-06-12	102.8000	102.8000	101.4500	101.4500	+11.117%	5	429	-60.079%
2026-06-11	87.9500	91.3000	84.5000	91.3000	+23.378%	12	432	-55.641%
2026-06-10	73.0000	87.0000	73.0000	74.0000	+6.154%	34	432	-45.270%
2026-06-09	79.7500	84.7500	64.1900	69.7100	+0.302%	10	438	-41.902%
2026-06-08	69.5000	69.5000	69.5000	69.5000	+14.479%	10	438	-41.727%
2026-06-05	67.3500	67.3500	60.7100	60.7100	-22.027%	26	434	-33.289%
2026-06-04	71.9200	77.8600	71.9200	77.8600	-3.817%	10	427	-47.984%
2026-06-03	75.8100	80.9500	74.8300	80.9500	+8.658%	29	427	-49.969%
2026-06-02	73.4500	75.4700	73.1000	74.5000	+18.498%	58	421	-45.638%
2026-06-01	64.0400	64.3500	62.1000	62.8700	-3.277%	15	420	-35.581%
2026-05-28	58.6000	65.0000	58.6000	65.0000	+1.563%	36	428	-37.692%
2026-05-27	68.1000	68.1000	64.0000	64.0000	-3.962%	5	428	-36.719%
2026-05-26	58.4500	66.6400	58.4500	66.6400	+23.066%	27	428	-39.226%
2026-05-21	54.1500	54.1500	54.1500	54.1500	+14.000%	36	412	-25.208%
2026-05-20	47.5000	47.5000	47.5000	47.5000	+18.750%	1	412	-14.737%
2026-05-18	40.6500	40.6500	40.0000	40.0000	-10.615%	3	390	+1.250%
2026-05-15	44.5000	45.2500	44.5000	44.7500	-16.355%	41	390	-9.497%
2026-05-14	53.5000	53.5000	53.5000	53.5000	+12.159%	32	385	-24.299%
2026-05-13	46.5000	47.8000	46.5000	47.7000	+13.302%	6	379	-15.094%
2026-05-12	43.3200	43.3200	42.1000	42.1000	-17.870%	6	379	-3.800%
2026-05-11	51.7400	51.7400	51.2600	51.2600	+0.510%	2	379	-20.991%
2026-05-08	48.3100	51.0000	48.0000	51.0000	+15.909%	172	374	-20.588%
2026-05-07	44.0000	44.0000	44.0000	44.0000	-12.438%	2	348	-7.955%
2026-05-06	47.8500	50.2500	46.6000	50.2500	+27.700%	281	348	-19.403%
2026-05-05	38.9000	39.3500	38.9000	39.3500	+49.393%	23	178	+2.922%
2026-04-28	26.3400	26.3400	26.3400	26.3400	-17.739%	1	165	+53.759%
2026-04-27	32.0200	32.0200	32.0200	32.0200	-17.897%	1	165	+26.483%
2026-04-24	37.7000	39.0000	37.6000	39.0000	+26.418%	26	165	+3.846%
2026-04-23	30.8500	30.8500	30.8500	30.8500	-7.218%	5	165	+31.280%
2026-04-21	34.2000	34.2000	33.2500	33.2500	-9.203%	5	165	+21.805%
2026-04-17	37.0500	37.0500	36.6200	36.6200	-0.354%	3	165	+10.595%
2026-04-16	36.7500	36.7500	36.7500	36.7500	-9.949%	1	164	+10.204%
2026-04-14	39.1000	40.8100	39.1000	40.8100	+13.772%	3	164	-0.760%
2026-04-13	35.7300	35.8700	35.7300	35.8700	-6.099%	2	164	+12.908%
2026-04-10	38.2000	38.2000	38.2000	38.2000	+21.928%	1	164	+6.021%
2026-04-09	31.3300	31.3300	31.3300	31.3300	+8.974%	3	164	+29.269%
2026-04-08	28.1400	28.7500	28.1400	28.7500	+67.151%	2	161	+40.870%
2026-03-31	17.3500	17.4000	17.2000	17.2000	-11.568%	12	160	+135.465%
2026-03-26	19.9000	19.9000	19.4500	19.4500	-29.529%	24	165	+108.226%
2026-03-24	27.5800	27.6000	27.5800	27.6000	+6.977%	6	160	+46.739%
2026-03-23	25.0700	26.6000	25.0700	25.8000	+22.974%	201	157	+56.977%
2026-03-17	21.0000	21.2200	20.9800	20.9800	+8.424%	3	100	+93.041%
2026-03-13	19.9000	20.0000	19.3000	19.3500	+2.327%	4	100	+109.302%
2026-03-12	18.9100	18.9100	18.9100	18.9100	-11.262%	1	99	+114.172%
2026-03-11	21.3100	21.3100	21.3100	21.3100	+5.652%	1	100	+90.052%
2026-03-10	20.1700	20.1700	20.1700	20.1700	+11.129%	2	99	+100.793%
2026-03-06	18.8000	18.8000	18.1500	18.1500	-1.892%	5	99	+123.140%
2026-03-05	21.2300	21.2300	18.5000	18.5000	-33.453%	6	98	+118.919%
2026-02-27	28.1500	28.1500	27.7000	27.8000	-18.475%	9	97	+45.683%
2026-02-25	34.1000	34.1000	34.1000	34.1000	+12.765%	2	90	+18.768%
2026-02-24	30.2400	30.2400	30.2400	30.2400	+2.335%	1	90	+33.929%
2026-02-18	29.5500	29.5500	29.5500	29.5500	+3.684%	3	90	+37.056%
2026-02-17	28.5000	28.5000	28.5000	28.5000	-0.175%	4	87	+42.105%
2026-02-12	28.5500	28.5500	28.5500	28.5500	0.000%	1	83	+41.856%
2026-02-11	28.1000	28.5500	27.8000	28.5500	+9.513%	4	83	+41.856%
2026-02-06	23.1700	26.0700	23.1700	26.0700	+29.895%	20	82	+55.351%
2026-02-05	20.0700	20.0700	20.0700	20.0700	+2.712%	1	64	+101.794%
2026-02-04	19.0600	19.7500	19.0600	19.5400	-24.410%	25	64	+107.267%
2026-02-03	30.2500	30.2500	25.8500	25.8500	-11.473%	8	64	+56.673%
2026-02-02	29.2000	29.2000	29.2000	29.2000	-0.205%	5	56	+38.699%
2026-01-29	32.7100	32.7100	29.2600	29.2600	+4.128%	7	51	+38.414%
2026-01-28	29.0800	29.0800	28.1000	28.1000	+28.604%	31	44	+44.128%
2026-01-26	22.0000	22.0000	21.8500	21.8500	+5.556%	4	13	+85.355%
2026-01-23	20.7000	20.7000	20.7000	20.7000	-5.089%	2	12	+95.652%
2026-01-22	21.8100	21.8100	21.8100	21.8100	-9.314%	3	10	+85.695%
2026-01-21	23.2000	24.0500	23.2000	24.0500	+9.817%	6	7	+68.399%
2026-01-20	21.0600	21.9000	21.0600	21.9000	-1.926%	3	3	+84.932%
2026-01-16	22.0900	22.3300	22.0900	22.3300	0.000%	2	0	+81.370%