Dark

LRCX20270115C360
LRCX Jan 15 2027 360.00 Call (LRCX270115C00360000)
option OPRA

EOD

Sep 29, 2026

29.82+46.536%(+9.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	29.8200	29.8200	29.8200	29.8200	+46.536%	1	1,219	0.000%
2026-09-24	20.3500	20.3500	20.3500	20.3500	-16.667%	5	1,219	+46.536%
2026-09-22	24.4000	24.4200	24.4000	24.4200	+1.328%	3	1,216	+22.113%
2026-09-21	18.3500	24.2500	18.3500	24.1000	+46.061%	31	1,216	+23.734%
2026-09-18	12.1800	16.5000	12.1800	16.5000	+43.229%	19	1,198	+80.727%
2026-09-17	12.2900	12.2900	10.9300	11.5200	+2.400%	36	1,187	+158.854%
2026-09-16	13.0400	13.0400	11.2500	11.2500	-6.250%	43	1,184	+165.067%
2026-09-15	12.4300	12.4300	11.8000	12.0000	-17.526%	7	1,175	+148.500%
2026-09-14	16.0200	16.7500	14.2500	14.5500	-36.324%	107	1,178	+104.948%
2026-09-11	23.3500	23.6500	22.8500	22.8500	-6.160%	22	1,157	+30.503%
2026-09-10	26.5200	26.5200	24.3000	24.3500	-22.030%	3	1,155	+22.464%
2026-09-09	32.3700	33.1500	31.2300	31.2300	-6.748%	16	1,153	-4.515%
2026-09-08	32.5000	33.6700	32.5000	33.4900	+26.856%	8	1,150	-10.958%
2026-09-04	27.0000	27.0000	26.4000	26.4000	+37.072%	4	1,138	+12.955%
2026-09-03	16.0000	19.2600	15.8000	19.2600	+2.229%	18	1,138	+54.829%
2026-09-02	18.6500	19.0000	18.5000	18.8400	-10.414%	123	1,130	+58.280%
2026-09-01	20.8000	21.0300	20.6800	21.0300	-14.163%	3	1,016	+41.797%
2026-08-31	25.3500	25.3500	24.5000	24.5000	-14.485%	5	1,015	+21.714%
2026-08-28	34.0500	34.0500	28.1000	28.6500	-16.570%	15	1,015	+4.084%
2026-08-27	34.4000	34.4000	34.3400	34.3400	-4.875%	2	1,012	-13.162%
2026-08-25	35.7800	36.1000	33.8000	36.1000	+8.441%	9	1,012	-17.396%
2026-08-24	31.1000	34.3000	31.1000	33.2900	-6.225%	14	1,013	-10.424%
2026-08-21	35.5000	35.5000	35.5000	35.5000	+6.607%	5	1,004	-16.000%
2026-08-20	35.2500	35.2500	33.3000	33.3000	-1.683%	6	999	-10.450%
2026-08-19	37.0200	37.0200	33.6600	33.8700	-18.484%	27	996	-11.957%
2026-08-18	40.6500	43.0500	39.2500	41.5500	-20.782%	15	1,002	-28.231%
2026-08-17	50.3000	52.6500	50.0000	52.4500	+9.499%	13	998	-43.146%
2026-08-14	49.8200	49.8200	47.9000	47.9000	-9.315%	2	995	-37.745%
2026-08-13	48.7000	53.2800	48.7000	52.8200	+11.907%	6	995	-43.544%
2026-08-12	46.5000	48.8500	45.8000	47.2000	+18.000%	14	994	-36.822%
2026-08-11	42.0500	43.1700	39.3500	40.0000	+0.125%	25	992	-25.450%
2026-08-10	40.5900	40.9000	39.9500	39.9500	-5.219%	37	986	-25.357%
2026-08-07	44.2500	45.0000	42.1500	42.1500	-7.056%	14	952	-29.253%
2026-08-06	47.9900	48.0000	45.3500	45.3500	-12.788%	26	947	-34.245%
2026-08-05	52.0000	52.0000	52.0000	52.0000	+4.000%	2	949	-42.654%
2026-08-04	50.0000	50.0000	50.0000	50.0000	+21.655%	2	949	-40.360%
2026-08-03	39.0500	41.1000	38.8000	41.1000	-9.670%	4	949	-27.445%
2026-07-31	53.1400	53.1400	43.6600	45.5000	-1.515%	3	948	-34.462%
2026-07-30	50.5000	53.5000	46.2000	46.2000	+71.111%	61	950	-35.455%
2026-07-29	29.3000	31.3200	26.8900	27.0000	-24.623%	27	945	+10.444%
2026-07-28	34.6200	35.8200	31.5300	35.8200	-18.517%	17	928	-16.750%
2026-07-27	54.0500	54.0500	42.0200	43.9600	-15.818%	27	927	-32.166%
2026-07-24	54.7000	57.3800	51.7500	52.2200	-21.058%	18	927	-42.895%
2026-07-23	65.0000	66.1500	65.0000	66.1500	+3.327%	3	925	-54.921%
2026-07-22	63.9500	64.0200	63.9500	64.0200	+0.063%	2	926	-53.421%
2026-07-21	62.2600	63.9800	62.2600	63.9800	+4.542%	3	926	-53.392%
2026-07-17	57.5000	61.7000	56.8000	61.2000	-0.746%	32	926	-51.275%
2026-07-16	63.0000	63.2000	60.3900	61.6600	-10.247%	604	906	-51.638%
2026-07-15	68.7000	68.7000	68.7000	68.7000	-11.719%	20	804	-56.594%
2026-07-14	75.0300	77.8200	75.0300	77.8200	+9.915%	3	804	-61.681%
2026-07-13	70.8000	70.8000	70.8000	70.8000	-12.213%	1	804	-57.881%
2026-07-10	80.9000	82.2500	80.6500	80.6500	-4.669%	4	804	-63.025%
2026-07-09	87.6500	87.6500	84.6000	84.6000	+16.932%	22	802	-64.752%
2026-07-08	69.4000	73.1500	69.4000	72.3500	+10.206%	3	802	-58.784%
2026-07-07	64.9300	65.8000	64.9300	65.6500	-21.938%	3	803	-54.577%
2026-07-06	87.9000	89.0000	84.1000	84.1000	+4.020%	6	804	-64.542%
2026-07-02	100.0000	100.0000	80.8500	80.8500	-23.452%	19	788	-63.117%
2026-07-01	115.4500	115.4500	103.3400	105.6200	-24.014%	24	788	-71.767%
2026-06-30	136.8300	139.0000	135.0000	139.0000	+41.548%	3	768	-78.547%
2026-06-29	98.2000	98.2000	98.2000	98.2000	-4.503%	1	770	-69.633%
2026-06-26	96.9100	102.8300	96.9100	102.8300	-4.610%	2	771	-71.001%
2026-06-25	96.2300	108.6400	96.2300	107.8000	+24.624%	12	772	-72.338%
2026-06-24	86.4500	86.5500	86.4500	86.5000	-7.487%	20	765	-65.526%
2026-06-23	90.0500	93.5000	90.0500	93.5000	-13.346%	4	768	-68.107%
2026-06-17	107.9000	107.9000	107.9000	107.9000	+14.909%	2	764	-72.363%
2026-06-16	96.7000	97.6900	93.9000	93.9000	-10.032%	10	764	-68.243%
2026-06-15	101.2000	104.3700	99.6100	104.3700	+12.226%	7	765	-71.429%
2026-06-12	91.2000	93.4200	91.2000	93.0000	+6.080%	4	761	-67.935%
2026-06-11	77.9500	87.8100	77.5000	87.6700	+41.517%	49	762	-65.986%
2026-06-10	73.0000	73.0000	61.9500	61.9500	+6.024%	3	763	-51.864%
2026-06-09	74.1000	74.1000	58.4300	58.4300	-0.983%	4	763	-48.965%
2026-06-08	57.6900	59.0100	57.6700	59.0100	+25.393%	18	764	-49.466%
2026-06-05	50.4600	50.4600	45.9500	47.0600	-28.437%	39	761	-36.634%
2026-06-04	61.8500	65.7600	61.8500	65.7600	-3.009%	10	734	-54.653%
2026-06-03	66.7100	67.9500	66.7100	67.8000	+10.929%	7	728	-56.018%
2026-06-02	60.9000	63.6700	60.9000	61.1200	+14.457%	25	728	-51.211%
2026-06-01	50.2500	53.4000	50.0500	53.4000	-2.909%	14	727	-44.157%
2026-05-29	54.5800	55.0000	53.9600	55.0000	+4.206%	3	728	-45.782%
2026-05-28	54.2000	54.2100	52.7500	52.7800	+0.114%	14	729	-43.501%
2026-05-26	50.6100	52.7200	50.6100	52.7200	+12.290%	4	728	-43.437%
2026-05-22	47.3000	47.3000	46.9500	46.9500	+5.624%	14	725	-36.486%
2026-05-21	42.1500	44.4500	42.1000	44.4500	+15.455%	3	729	-32.913%
2026-05-20	39.4500	39.4500	38.5000	38.5000	+21.260%	33	729	-22.545%
2026-05-18	33.4000	33.4000	31.7500	31.7500	-13.605%	22	736	-6.079%
2026-05-15	36.0500	36.9500	35.8500	36.7500	-15.420%	13	736	-18.857%
2026-05-13	42.5000	43.4500	42.4500	43.4500	+18.878%	20	731	-31.369%
2026-05-12	38.2000	38.2000	34.5400	36.5500	-16.743%	12	740	-18.413%
2026-05-11	43.9000	43.9000	43.9000	43.9000	+6.553%	1	740	-32.073%
2026-05-08	40.6500	41.6100	40.6500	41.2000	+0.980%	24	743	-27.621%
2026-05-06	40.1500	40.8000	40.1500	40.8000	+29.524%	11	744	-26.912%
2026-05-05	28.6700	31.5000	28.6700	31.5000	+32.020%	12	748	-5.333%
2026-05-04	23.8600	23.8600	23.8600	23.8600	+0.042%	1	747	+24.979%
2026-05-01	23.9000	23.9000	23.8000	23.8500	+15.329%	6	743	+25.031%
2026-04-29	20.8500	20.8500	20.6800	20.6800	-30.743%	10	743	+44.197%
2026-04-24	30.1000	30.2500	29.7500	29.8600	+23.644%	30	743	-0.134%
2026-04-23	24.8100	24.9700	24.0200	24.1500	-13.842%	16	736	+23.478%
2026-04-22	27.7000	28.0300	27.7000	28.0300	+1.558%	16	725	+6.386%
2026-04-21	27.6000	27.6000	27.6000	27.6000	-2.748%	1	724	+8.043%
2026-04-20	28.7400	28.7400	28.3800	28.3800	-1.424%	2	724	+5.074%
2026-04-16	28.5300	28.7900	28.5300	28.7900	+0.911%	2	725	+3.578%
2026-04-15	28.5300	28.5300	28.5300	28.5300	-12.323%	3	725	+4.522%
2026-04-14	32.2700	32.5400	32.2700	32.5400	+14.577%	4	726	-8.359%
2026-04-13	28.4000	28.4000	28.4000	28.4000	-3.171%	4	724	+5.000%
2026-04-10	29.3300	29.3300	29.3300	29.3300	+26.970%	1	721	+1.671%
2026-04-08	22.2100	23.1000	22.2000	23.1000	+106.250%	14	722	+29.091%
2026-03-30	11.2000	11.2000	11.2000	11.2000	-28.662%	2	719	+166.250%
2026-03-26	15.8000	15.8000	15.7000	15.7000	-22.239%	2	721	+89.936%
2026-03-24	19.2500	20.3800	19.2500	20.1900	+0.950%	36	722	+47.697%
2026-03-23	18.5500	20.0000	18.5500	20.0000	+6.667%	2	722	+49.100%
2026-03-20	18.1000	19.2500	18.1000	18.7500	+7.450%	883	722	+59.040%
2026-03-19	17.3500	17.4500	17.3500	17.4500	-4.121%	2	322	+70.888%
2026-03-18	17.2000	18.2000	17.2000	18.2000	+10.036%	29	321	+63.846%
2026-03-17	16.5400	16.5400	16.5400	16.5400	+2.733%	2	296	+80.290%
2026-03-13	15.7500	16.1000	15.7500	16.1000	+15.661%	14	296	+85.217%
2026-03-12	14.7500	14.7500	13.8100	13.9200	+3.111%	163	286	+114.224%
2026-03-09	13.5000	13.5000	13.4500	13.5000	+4.651%	4	148	+120.889%
2026-03-06	14.8500	14.8500	12.9000	12.9000	-16.774%	17	146	+131.163%
2026-03-05	15.5000	15.5000	15.5000	15.5000	-13.408%	2	134	+92.387%
2026-03-04	17.9000	17.9000	17.9000	17.9000	+10.836%	3	134	+66.592%
2026-03-03	18.5300	18.5300	16.1500	16.1500	-20.988%	6	133	+84.644%
2026-03-02	20.4400	20.4400	20.4400	20.4400	-8.750%	1	132	+45.890%
2026-02-27	23.5000	23.5000	22.1500	22.4000	-0.841%	103	132	+33.125%
2026-02-26	22.6700	22.6700	22.5900	22.5900	-16.704%	2	102	+32.005%
2026-02-25	28.8000	28.8000	26.9000	27.1200	+3.908%	13	94	+9.956%
2026-02-24	25.3600	26.1000	25.3600	26.1000	+9.023%	7	94	+14.253%
2026-02-18	24.0000	24.0000	23.9400	23.9400	-0.664%	4	91	+24.561%
2026-02-17	24.1000	24.1000	24.1000	24.1000	-2.033%	2	90	+23.734%
2026-02-13	25.4300	25.4300	24.6000	24.6000	+8.370%	3	85	+21.220%
2026-02-11	22.4000	22.8200	22.3000	22.7000	+8.095%	206	85	+31.366%
2026-02-06	21.0000	21.0000	21.0000	21.0000	+40.845%	1	7	+42.000%
2026-02-05	14.9100	14.9100	14.9100	14.9100	-31.448%	1	6	+100.000%
2026-02-03	21.7500	21.7500	21.7500	21.7500	-17.769%	2	5	+37.103%
2026-01-30	26.6000	26.6000	26.4500	26.4500	0.000%	4	4	+12.741%