Dark

LRCX20270115C340
LRCX Jan 15 2027 340.00 Call (LRCX270115C00340000)
option OPRA

EOD

Aug 13, 2026

61.63+12.464%(+6.83)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	58.7500	64.8100	58.7500	61.6300	+12.464%	7	1,113	0.000%
2026-08-12	53.7500	54.8000	53.4500	54.8000	+20.044%	5	1,111	+12.464%
2026-08-11	47.1000	47.1000	45.5000	45.6500	-3.692%	29	1,110	+35.005%
2026-08-10	48.5000	48.5000	47.4000	47.4000	-6.785%	8	1,108	+30.021%
2026-08-07	49.8700	50.8500	49.8700	50.8500	-10.333%	2	1,109	+21.200%
2026-08-05	56.5200	56.7100	56.5200	56.7100	-6.419%	5	1,109	+8.676%
2026-08-04	52.3600	60.6000	52.3600	60.6000	+22.921%	10	1,106	+1.700%
2026-07-30	53.0200	53.0200	49.3000	49.3000	+57.257%	4	1,106	+25.010%
2026-07-29	36.7200	36.7200	31.3500	31.3500	-18.168%	66	1,108	+96.587%
2026-07-28	39.4900	39.4900	37.5300	38.3100	-23.731%	36	1,108	+60.872%
2026-07-27	52.5000	52.5500	45.2400	50.2300	-14.473%	816	1,103	+22.696%
2026-07-24	58.4500	58.7300	58.4500	58.7300	-15.314%	723	1,584	+4.938%
2026-07-23	69.5000	69.8100	69.3000	69.3500	-2.159%	21	1,092	-11.132%
2026-07-21	67.7700	70.8800	67.7700	70.8800	+10.750%	4	1,093	-13.050%
2026-07-20	66.1000	66.1000	64.0000	64.0000	-1.976%	3	1,096	-3.703%
2026-07-17	65.1000	68.5000	65.1000	65.2900	-4.783%	7	1,093	-5.606%
2026-07-16	74.3000	74.3000	68.5700	68.5700	-7.588%	411	1,095	-10.121%
2026-07-15	74.2000	74.2000	74.2000	74.2000	-11.138%	20	1,095	-16.941%
2026-07-14	83.5000	83.5000	83.5000	83.5000	+12.579%	1	1,095	-26.192%
2026-07-13	77.5000	77.5000	73.4500	74.1700	-14.095%	371	1,095	-16.907%
2026-07-10	84.7500	86.4500	84.7500	86.3400	-9.969%	13	736	-28.619%
2026-07-09	93.8500	95.9000	93.2700	95.9000	+18.835%	14	734	-35.735%
2026-07-08	80.9000	83.1000	78.8000	80.7000	+10.548%	7	733	-23.631%
2026-07-07	76.1500	76.1500	72.2200	73.0000	-22.340%	67	732	-15.575%
2026-07-06	99.3500	99.3700	94.0000	94.0000	+5.181%	4	672	-34.436%
2026-07-02	111.6300	111.6300	88.5000	89.3700	-25.865%	82	635	-31.039%
2026-07-01	123.9000	123.9000	120.5500	120.5500	-17.853%	5	635	-48.876%
2026-06-30	150.1100	151.7100	146.7500	146.7500	+33.324%	10	635	-58.003%
2026-06-26	110.2800	110.2800	110.0700	110.0700	-6.164%	5	635	-44.008%
2026-06-25	117.4500	117.4500	117.3000	117.3000	+19.584%	10	638	-47.460%
2026-06-24	98.0900	98.0900	98.0900	98.0900	-4.628%	1	638	-37.170%
2026-06-23	99.2000	102.8500	98.8500	102.8500	-12.356%	6	639	-40.078%
2026-06-17	117.5500	117.5500	117.3500	117.3500	+14.993%	8	638	-47.482%
2026-06-16	112.0000	112.0000	102.0500	102.0500	-9.730%	2	638	-39.608%
2026-06-15	113.9500	113.9500	113.0500	113.0500	+16.068%	9	640	-45.484%
2026-06-12	98.4200	100.7800	97.4000	97.4000	+12.083%	17	649	-36.725%
2026-06-11	82.0000	86.9000	82.0000	86.9000	+21.538%	13	660	-29.079%
2026-06-10	77.0000	83.3500	71.5000	71.5000	+8.944%	38	663	-13.804%
2026-06-09	76.0200	82.0000	60.5600	65.6300	-1.219%	39	667	-6.095%
2026-06-08	61.0000	66.4400	60.5500	66.4400	+24.187%	21	684	-7.240%
2026-06-05	61.3800	61.3800	53.5000	53.5000	-26.712%	19	686	+15.196%
2026-06-04	68.4000	76.0100	68.4000	73.0000	-5.563%	39	690	-15.575%
2026-06-03	71.8500	77.3000	70.7000	77.3000	+9.413%	73	685	-20.272%
2026-06-02	70.3600	70.6500	69.1500	70.6500	+16.970%	70	668	-12.767%
2026-06-01	60.4300	60.4300	60.4000	60.4000	+0.600%	6	687	+2.036%
2026-05-29	61.3500	61.3500	60.0400	60.0400	-1.863%	6	686	+2.648%
2026-05-28	61.1800	61.1800	61.1800	61.1800	+1.967%	5	691	+0.736%
2026-05-27	60.0000	60.0000	60.0000	60.0000	-3.846%	10	691	+2.717%
2026-05-26	60.8200	62.4000	58.1300	62.4000	+17.227%	30	681	-1.234%
2026-05-22	53.2300	53.2300	53.2300	53.2300	+10.344%	1	681	+15.781%
2026-05-21	48.3000	48.3500	48.2400	48.2400	+9.636%	6	681	+27.757%
2026-05-20	45.9800	45.9800	44.0000	44.0000	+34.146%	6	681	+40.068%
2026-05-19	32.8000	32.8000	32.8000	32.8000	-11.709%	2	678	+87.896%
2026-05-18	38.1000	38.1000	37.1500	37.1500	-12.279%	6	678	+65.895%
2026-05-15	40.8000	42.4000	40.8000	42.3500	-14.960%	47	678	+45.525%
2026-05-14	49.8000	49.8000	49.8000	49.8000	+4.842%	1	677	+23.755%
2026-05-13	44.9000	47.5000	44.5500	47.5000	+21.795%	8	678	+29.747%
2026-05-12	39.0000	39.0000	39.0000	39.0000	-19.488%	10	678	+58.026%
2026-05-11	48.4400	48.4400	48.4400	48.4400	+0.498%	1	678	+27.230%
2026-05-08	46.2500	48.2000	45.1000	48.2000	+7.230%	16	677	+27.863%
2026-05-07	44.9500	44.9500	44.9500	44.9500	+85.056%	2	678	+37.108%
2026-04-28	24.2900	24.2900	24.2900	24.2900	-32.245%	1	680	+153.726%
2026-04-24	33.5500	35.9000	33.5000	35.8500	+21.156%	9	681	+71.911%
2026-04-23	29.5600	29.5900	29.5600	29.5900	-7.762%	2	680	+108.280%
2026-04-22	31.4000	32.0800	31.4000	32.0800	+1.841%	7	680	+92.113%
2026-04-21	31.5000	31.5000	31.5000	31.5000	-6.805%	2	680	+95.651%
2026-04-17	33.8000	33.8000	33.8000	33.8000	-10.392%	1	680	+82.337%
2026-04-14	37.6800	37.7200	37.6800	37.7200	+9.333%	2	679	+63.388%
2026-04-10	34.5000	34.5000	34.5000	34.5000	+81.197%	1	679	+78.638%
2026-04-01	19.1100	19.2900	19.0400	19.0400	+37.473%	10	678	+223.687%
2026-03-30	12.7000	13.8500	12.7000	13.8500	-21.530%	4	673	+344.982%
2026-03-27	17.6500	17.6500	17.6500	17.6500	-28.164%	1	677	+249.178%
2026-03-23	23.4500	24.6000	23.4500	24.5700	+23.158%	1,028	676	+150.834%
2026-03-20	19.9500	19.9500	19.9500	19.9500	+7.838%	1	288	+208.922%
2026-03-13	18.6000	18.6000	18.1500	18.5000	+37.037%	24	289	+233.135%
2026-03-09	13.5000	13.5000	13.5000	13.5000	-19.403%	1	280	+356.519%
2026-03-06	17.3500	17.3500	16.7500	16.7500	-17.406%	5	280	+267.940%
2026-03-03	21.2500	21.2500	20.2800	20.2800	-15.570%	29	279	+203.895%
2026-03-02	24.0200	24.0200	24.0200	24.0200	-7.473%	4	258	+156.578%
2026-02-27	25.9000	25.9900	25.9000	25.9600	+1.446%	4	256	+137.404%
2026-02-26	25.4700	25.5900	25.4700	25.5900	-18.736%	2	255	+140.836%
2026-02-25	31.3000	31.5300	31.2600	31.4900	+8.027%	24	248	+95.713%
2026-02-24	29.2500	29.2500	29.1500	29.1500	+6.777%	2	248	+111.424%
2026-02-20	27.3000	27.3000	27.3000	27.3000	-1.622%	1	248	+125.751%
2026-02-18	29.0000	29.0000	27.7500	27.7500	+1.835%	4	249	+122.090%
2026-02-17	27.2500	27.7500	26.6000	27.2500	-3.025%	22	248	+126.165%
2026-02-13	28.1000	28.1000	28.1000	28.1000	+6.439%	1	252	+119.324%
2026-02-12	26.5000	26.5000	26.4000	26.4000	-0.415%	6	252	+133.447%
2026-02-11	26.6000	26.6000	26.4500	26.5100	+24.753%	34	254	+132.478%
2026-02-10	21.2500	21.2500	21.2500	21.2500	+12.374%	4	255	+190.024%
2026-02-05	18.9100	18.9100	18.9100	18.9100	+8.491%	1	252	+225.912%
2026-02-04	18.5500	18.6500	17.4300	17.4300	-33.473%	10	251	+253.586%
2026-02-02	27.4900	27.4900	26.2000	26.2000	+4.800%	7	248	+135.229%
2026-01-30	32.0000	32.0000	25.0000	25.0000	-16.528%	6	243	+146.520%
2026-01-29	30.7300	30.8000	29.9500	29.9500	+12.214%	20	246	+105.776%
2026-01-28	26.6900	26.6900	26.6900	26.6900	+0.565%	4	237	+130.910%
2026-01-27	25.1000	26.5400	25.0500	26.5400	+31.386%	187	236	+132.216%
2026-01-26	18.5000	20.2000	18.5000	20.2000	+6.316%	11	129	+205.099%
2026-01-23	20.2500	20.2500	19.0000	19.0000	-6.404%	16	119	+224.368%
2026-01-22	20.3700	20.5100	18.7000	20.3000	-13.248%	92	103	+203.596%
2026-01-21	21.4500	23.4000	21.2700	23.4000	+11.429%	12	15	+163.376%
2026-01-20	19.5100	21.1500	19.5100	21.0000	0.000%	14	8	+193.476%
2026-01-16	21.0000	21.0000	21.0000	21.0000	0.000%	1	0	+193.476%