Dark

LRCX20270115C350
LRCX Jan 15 2027 350.00 Call (LRCX270115C00350000)
option OPRA

EOD

Sep 29, 2026

31.67+8.089%(+2.37)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.0000	35.0500	31.6700	31.6700	+8.089%	51	1,102	0.000%
2026-09-28	27.9000	29.4500	25.1000	29.3000	-2.333%	26	1,085	+8.089%
2026-09-25	28.0300	30.0000	27.0900	30.0000	+19.284%	65	1,084	+5.567%
2026-09-24	24.7700	25.2000	22.8500	25.1500	-3.195%	8	1,070	+25.924%
2026-09-23	24.9000	25.9800	24.9000	25.9800	-9.477%	20	1,070	+21.901%
2026-09-22	26.2100	28.7000	24.8800	28.7000	+9.125%	39	1,070	+10.348%
2026-09-21	20.6400	27.3100	20.5000	26.3000	+44.110%	339	1,050	+20.418%
2026-09-18	15.5000	18.2500	15.5000	18.2500	+40.169%	44	1,086	+73.534%
2026-09-17	15.0000	15.0000	12.6700	13.0200	+3.333%	143	1,083	+143.241%
2026-09-16	14.7000	14.7000	12.5200	12.6000	-9.353%	56	1,023	+151.349%
2026-09-15	16.0000	16.0000	12.7300	13.9000	-12.025%	82	1,049	+127.842%
2026-09-14	17.9000	19.7000	15.6000	15.8000	-37.052%	250	1,062	+100.443%
2026-09-11	25.7300	26.0500	25.1000	25.1000	-5.816%	5	1,183	+26.175%
2026-09-10	27.1600	27.1600	26.6500	26.6500	-22.484%	3	1,182	+18.837%
2026-09-09	34.3500	35.6500	34.3500	34.3800	-9.645%	5	1,183	-7.882%
2026-09-08	34.9500	38.5000	34.9500	38.0500	+30.532%	107	1,182	-16.767%
2026-09-04	24.3700	30.8000	24.3700	29.1500	+38.810%	214	1,112	+8.645%
2026-09-03	18.8200	21.2300	18.8200	21.0000	0.000%	93	1,112	+50.810%
2026-09-02	21.5500	21.8900	20.1000	21.0000	-1.823%	23	1,061	+50.810%
2026-09-01	24.8700	24.8700	21.3900	21.3900	-21.505%	11	1,051	+48.060%
2026-08-31	30.0000	30.2000	27.2500	27.2500	-11.382%	3	1,048	+16.220%
2026-08-28	34.5000	34.8000	30.7500	30.7500	-17.560%	22	1,047	+2.992%
2026-08-27	37.9600	37.9600	36.9800	37.3000	+2.052%	15	1,039	-15.094%
2026-08-26	37.6500	38.0500	35.6000	36.5500	-2.063%	220	1,029	-13.352%
2026-08-25	36.0500	38.1500	36.0500	37.3200	+3.667%	35	984	-15.139%
2026-08-24	33.2000	36.0000	33.2000	36.0000	+0.418%	41	971	-12.028%
2026-08-21	35.6300	35.8500	35.6000	35.8500	-0.084%	12	977	-11.660%
2026-08-20	38.5700	38.5700	35.8200	35.8800	-1.564%	618	967	-11.734%
2026-08-19	44.0100	44.0100	36.0500	36.4500	-18.638%	589	1,542	-13.114%
2026-08-18	47.0000	47.0000	43.1500	44.8000	-22.087%	7	1,198	-29.308%
2026-08-17	52.3900	57.5000	51.5700	57.5000	+14.542%	6	1,195	-44.922%
2026-08-14	53.3800	53.3800	49.1000	50.2000	-14.915%	72	1,196	-36.912%
2026-08-13	50.7000	60.8400	50.7000	59.0000	+16.832%	11	1,187	-46.322%
2026-08-12	50.0000	51.0000	48.8000	50.5000	+19.188%	28	1,184	-37.287%
2026-08-11	45.1700	46.4800	42.1500	42.3700	-2.261%	69	1,176	-25.254%
2026-08-10	46.2400	46.2400	42.8500	43.3500	-6.874%	53	1,198	-26.943%
2026-08-07	46.5500	46.5500	46.5500	46.5500	-4.317%	1	1,213	-31.966%
2026-08-06	50.0000	51.1900	48.6500	48.6500	-7.930%	13	1,213	-34.902%
2026-08-05	54.5000	54.5000	52.8200	52.8400	-4.552%	8	1,212	-40.064%
2026-08-04	50.1600	55.3600	50.1600	55.3600	+28.000%	36	1,209	-42.793%
2026-08-03	37.1700	43.3500	37.1500	43.2500	-10.825%	31	1,209	-26.775%
2026-07-31	47.5500	48.9500	46.5500	48.5000	-1.020%	32	1,210	-34.701%
2026-07-30	52.6100	54.9000	46.8800	49.0000	+68.966%	119	1,208	-35.367%
2026-07-29	32.3000	34.3800	29.0000	29.0000	-22.667%	287	1,214	+9.207%
2026-07-28	36.3300	37.5000	33.8500	37.5000	-22.021%	862	1,183	-15.547%
2026-07-27	53.0100	53.0100	42.5000	48.0900	-12.944%	81	1,273	-34.144%
2026-07-24	61.5000	61.5000	55.2400	55.2400	-20.632%	7	1,241	-42.668%
2026-07-23	67.0000	69.6000	67.0000	69.6000	+3.111%	2	1,241	-54.497%
2026-07-22	67.3100	67.5000	67.3100	67.5000	-3.571%	3	1,242	-53.081%
2026-07-21	69.2500	70.0000	65.5000	70.0000	+16.337%	53	1,242	-54.757%
2026-07-20	67.0900	67.5500	60.1700	60.1700	-9.369%	110	1,216	-47.366%
2026-07-17	58.9000	66.9500	55.8000	66.3900	+2.249%	317	1,190	-52.297%
2026-07-16	64.9000	66.2700	64.9000	64.9300	-2.287%	304	1,188	-51.224%
2026-07-15	79.0500	79.0500	66.4500	66.4500	-18.785%	202	980	-52.340%
2026-07-14	81.4500	81.9800	81.4500	81.8200	+15.942%	10	978	-61.293%
2026-07-13	70.0500	70.5700	70.0500	70.5700	-17.942%	352	981	-55.123%
2026-07-10	84.0000	86.1000	80.7000	86.0000	-1.714%	11	1,083	-63.174%
2026-07-09	92.3000	92.3000	87.5000	87.5000	+13.843%	28	1,081	-63.806%
2026-07-08	79.4000	79.4000	76.8000	76.8600	+6.750%	10	1,081	-58.795%
2026-07-07	71.5000	72.0000	64.7000	72.0000	-15.294%	368	1,084	-56.014%
2026-07-02	84.1700	85.2500	84.1700	85.0000	-22.339%	9	747	-62.741%
2026-07-01	122.0000	123.7000	107.8500	109.4500	-24.361%	18	747	-71.064%
2026-06-30	143.9300	144.9400	139.8300	144.7000	+13.740%	47	746	-78.113%
2026-06-29	109.2700	127.5900	109.2700	127.2200	+19.478%	3	757	-75.106%
2026-06-26	107.3200	107.3200	100.0000	106.4800	-9.069%	7	757	-70.257%
2026-06-25	103.0500	117.1000	103.0500	117.1000	+30.386%	18	755	-72.955%
2026-06-24	94.3000	94.3000	89.8100	89.8100	-6.448%	10	756	-64.737%
2026-06-23	93.2500	99.0000	93.2500	96.0000	-16.033%	19	756	-67.010%
2026-06-22	113.6900	114.3300	113.6900	114.3300	+0.289%	11	759	-72.299%
2026-06-18	117.6000	117.6000	114.0000	114.0000	+15.268%	5	732	-72.219%
2026-06-17	108.8300	112.6000	98.9000	98.9000	+1.384%	58	732	-67.978%
2026-06-16	101.0000	101.0000	95.0000	97.5500	-8.832%	35	732	-67.535%
2026-06-15	107.9300	108.5500	104.1400	107.0000	+14.280%	58	724	-70.402%
2026-06-12	88.0000	93.6500	88.0000	93.6300	+8.872%	4	732	-66.175%
2026-06-11	79.2000	86.0000	79.2000	86.0000	+12.081%	39	731	-63.174%
2026-06-10	76.7300	76.7300	76.7300	76.7300	+28.097%	2	727	-58.725%
2026-06-09	76.0500	76.0500	56.1500	59.9000	-6.406%	13	725	-47.129%
2026-06-08	64.0000	64.0000	64.0000	64.0000	+27.643%	1	724	-50.516%
2026-06-05	59.3500	59.3500	50.1400	50.1400	-24.771%	55	724	-36.837%
2026-06-04	64.2900	68.1500	63.2000	66.6500	-8.886%	38	754	-52.483%
2026-06-03	68.0000	73.1500	68.0000	73.1500	+9.752%	67	747	-56.705%
2026-06-02	66.4000	67.0000	63.9000	66.6500	+17.549%	189	712	-52.483%
2026-06-01	53.5000	56.7000	53.2000	56.7000	-0.526%	6	706	-44.145%
2026-05-29	57.6300	59.5000	57.0000	57.0000	+1.423%	27	707	-44.439%
2026-05-28	51.9500	56.2800	51.9500	56.2000	-0.882%	6	710	-43.648%
2026-05-27	56.0000	57.6000	56.0000	56.7000	-3.209%	6	706	-44.145%
2026-05-26	53.6300	59.2000	53.6300	58.5800	+16.461%	67	707	-45.937%
2026-05-22	49.6400	50.5000	49.6400	50.3000	+8.033%	3	690	-37.038%
2026-05-21	45.1800	47.4500	44.8000	46.5600	+11.175%	36	689	-31.980%
2026-05-20	38.0000	41.8800	38.0000	41.8800	+24.643%	4	689	-24.379%
2026-05-19	30.5000	33.6000	30.4000	33.6000	-0.797%	8	663	-5.744%
2026-05-18	39.6600	39.6600	33.8700	33.8700	-15.367%	14	663	-6.495%
2026-05-15	38.0000	40.7000	37.8000	40.0200	-14.942%	64	663	-20.865%
2026-05-14	45.5000	47.0500	44.7000	47.0500	+1.840%	12	654	-32.689%
2026-05-13	43.0000	46.2000	43.0000	46.2000	+12.409%	13	652	-31.450%
2026-05-12	35.7000	41.1000	35.7000	41.1000	-8.970%	20	652	-22.944%
2026-05-11	45.1500	45.1500	45.1500	45.1500	+1.529%	2	652	-29.856%
2026-05-08	43.8500	44.4700	43.8500	44.4700	+19.543%	3	636	-28.783%
2026-05-07	41.3000	41.3000	37.2000	37.2000	-16.834%	88	636	-14.866%
2026-05-06	42.8400	44.7300	41.1500	44.7300	+31.947%	39	611	-29.197%
2026-05-05	32.0000	35.3500	32.0000	33.9000	+29.686%	446	590	-6.578%
2026-05-04	26.1400	26.1400	26.1400	26.1400	-1.581%	1	416	+21.155%
2026-04-30	26.2000	26.5600	26.2000	26.5600	+19.478%	2	416	+19.239%
2026-04-29	22.8500	22.8500	22.2300	22.2300	-16.113%	3	416	+42.465%
2026-04-27	26.5000	26.5000	26.5000	26.5000	-20.943%	1	416	+19.509%
2026-04-24	32.2500	33.5200	32.2500	33.5200	+24.378%	2	417	-5.519%
2026-04-23	29.1800	29.4700	26.7400	26.9500	-10.762%	26	416	+17.514%
2026-04-22	29.5000	30.2000	29.5000	30.2000	+6.526%	8	419	+4.868%
2026-04-21	28.7500	28.7500	28.3500	28.3500	-10.989%	9	416	+11.711%
2026-04-17	31.8500	31.8500	31.8500	31.8500	-9.000%	1	416	-0.565%
2026-04-14	32.7700	35.0000	32.7700	35.0000	+13.636%	9	415	-9.514%
2026-04-13	32.1000	32.1000	30.8000	30.8000	-3.539%	2	415	+2.825%
2026-04-10	30.0000	31.9300	30.0000	31.9300	+11.839%	2	414	-0.814%
2026-04-09	27.0000	28.5500	27.0000	28.5500	+14.200%	5	413	+10.928%
2026-04-08	23.8200	25.0000	23.8200	25.0000	+48.192%	2	411	+26.680%
2026-04-07	16.8700	16.8700	16.8700	16.8700	+4.136%	1	409	+87.730%
2026-04-06	16.2000	16.2000	16.2000	16.2000	+2.597%	15	409	+95.494%
2026-04-02	15.2000	15.7900	15.2000	15.7900	-12.033%	41	374	+100.570%
2026-04-01	17.9500	17.9500	17.9500	17.9500	+45.462%	1	374	+76.435%
2026-03-30	12.3400	12.3400	12.3400	12.3400	-26.766%	3	374	+156.645%
2026-03-26	16.8500	16.8500	16.8500	16.8500	-28.541%	1	371	+87.953%
2026-03-24	23.5800	23.5800	23.5800	23.5800	+9.167%	1	370	+34.309%
2026-03-23	21.2500	22.0000	21.2400	21.6000	+10.204%	570	370	+46.620%
2026-03-20	19.6000	19.6000	19.6000	19.6000	-6.667%	1	194	+61.582%
2026-03-19	21.0000	21.0000	21.0000	21.0000	+15.385%	2	193	+50.810%
2026-03-17	18.2000	18.2000	18.2000	18.2000	+4.298%	1	191	+74.011%
2026-03-16	17.2500	17.4500	17.2500	17.4500	+2.047%	4	192	+81.490%
2026-03-13	17.3000	17.3000	16.9500	17.1000	+16.090%	24	192	+85.205%
2026-03-09	13.8000	14.7300	13.8000	14.7300	-4.968%	23	185	+115.003%
2026-03-06	16.0500	16.0500	15.5000	15.5000	-12.429%	6	177	+104.323%
2026-03-03	19.9300	19.9300	17.6000	17.7000	-20.663%	7	176	+78.927%
2026-03-02	22.3100	22.3100	22.3100	22.3100	-7.504%	26	176	+41.954%
2026-02-27	24.0000	24.1200	24.0000	24.1200	-16.569%	3	152	+31.302%
2026-02-25	31.1900	31.1900	28.9000	28.9100	+7.233%	12	140	+9.547%
2026-02-24	27.6600	27.9900	26.6500	26.9600	+4.093%	19	140	+17.470%
2026-02-20	26.2000	26.2000	25.9000	25.9000	+8.368%	2	135	+22.278%
2026-02-19	23.9000	23.9000	23.9000	23.9000	-7.722%	1	135	+32.510%
2026-02-18	25.9000	25.9000	25.9000	25.9000	+4.646%	2	134	+22.278%
2026-02-17	25.1500	25.1500	24.7500	24.7500	-8.773%	2	134	+27.960%
2026-02-13	27.1300	27.1300	27.1300	27.1300	+10.061%	2	132	+16.734%
2026-02-12	24.6500	24.6500	24.6500	24.6500	+0.818%	4	132	+28.479%
2026-02-11	24.3000	24.7900	24.2000	24.4500	+22.250%	134	132	+29.530%
2026-02-10	20.0000	20.0000	20.0000	20.0000	+21.803%	1	101	+58.350%
2026-02-04	21.7000	21.7000	16.4200	16.4200	-23.271%	15	100	+92.875%
2026-02-03	22.7000	22.7000	21.4000	21.4000	-10.385%	6	95	+47.991%
2026-01-30	26.9600	26.9600	23.8500	23.8800	-13.353%	23	89	+32.621%
2026-01-29	29.3700	29.3700	25.0000	27.5600	+7.488%	33	68	+14.913%
2026-01-28	25.4000	25.6400	23.2500	25.6400	0.000%	46	44	+23.518%