Dark

LRCX20270115C370
LRCX Jan 15 2027 370.00 Call (LRCX270115C00370000)
option OPRA

EOD

Aug 13, 2026

49.09+16.603%(+6.99)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	52.1500	52.1500	49.0900	49.0900	+16.603%	3	1,770	0.000%
2026-08-12	44.6900	44.6900	42.0000	42.1000	+15.532%	134	1,769	+16.603%
2026-08-11	37.4500	37.4500	36.4400	36.4400	-0.978%	16	1,661	+34.715%
2026-08-10	37.6000	37.6500	36.8000	36.8000	-8.000%	32	1,675	+33.397%
2026-08-07	41.4700	41.4700	40.0000	40.0000	-6.542%	12	1,648	+22.725%
2026-08-06	45.0000	45.0000	42.8000	42.8000	-7.878%	21	1,649	+14.696%
2026-08-05	47.3500	47.3500	46.4600	46.4600	-7.817%	16	1,636	+5.661%
2026-08-04	46.0200	51.0000	46.0200	50.4000	+32.597%	38	1,627	-2.599%
2026-08-03	34.6300	38.0100	34.6300	38.0100	-4.808%	328	1,596	+29.150%
2026-07-30	46.5000	46.5000	39.9300	39.9300	+36.280%	61	1,395	+22.940%
2026-07-29	30.2300	30.2500	26.7000	29.3000	-8.865%	30	1,352	+67.543%
2026-07-28	33.8500	33.8500	30.1500	32.1500	-24.707%	123	1,337	+52.691%
2026-07-27	43.4000	43.4000	40.0000	42.7000	-14.668%	106	1,387	+14.965%
2026-07-24	53.1000	53.1000	49.1000	50.0400	-15.473%	70	1,289	-1.898%
2026-07-23	59.2000	59.4600	59.2000	59.2000	+9.630%	18	1,295	-17.078%
2026-07-20	61.0300	61.0300	54.0000	54.0000	-10.075%	58	1,301	-9.093%
2026-07-17	49.5000	60.0500	49.5000	60.0500	-7.828%	10	1,243	-18.251%
2026-07-15	60.1000	65.6000	60.1000	65.1500	-22.744%	202	1,237	-24.651%
2026-07-09	89.9000	89.9000	84.3300	84.3300	+21.164%	2	1,036	-41.788%
2026-07-08	65.9500	69.7800	65.9500	69.6000	+6.260%	25	1,035	-29.468%
2026-07-07	65.7500	65.7500	65.5000	65.5000	-18.583%	6	1,037	-25.053%
2026-07-06	87.8000	87.8000	80.4500	80.4500	+4.548%	52	1,032	-38.981%
2026-07-02	99.4300	99.4300	76.9500	76.9500	-21.480%	131	990	-36.205%
2026-07-01	103.9600	103.9600	98.0000	98.0000	-26.729%	5	990	-49.908%
2026-06-30	134.6500	134.6500	133.7500	133.7500	+14.561%	11	987	-63.297%
2026-06-29	96.1500	118.2400	96.1500	116.7500	+20.361%	11	992	-57.953%
2026-06-26	93.5000	97.0000	93.5000	97.0000	-9.641%	2	991	-49.392%
2026-06-25	100.5400	107.3500	92.3500	107.3500	+31.171%	6	990	-54.271%
2026-06-24	81.8400	81.8400	81.8400	81.8400	-5.844%	1	990	-40.017%
2026-06-23	90.8300	90.8300	86.0500	86.9200	-21.870%	5	990	-43.523%
2026-06-22	107.5000	111.4500	104.5000	111.2500	+7.853%	31	988	-55.874%
2026-06-18	107.7500	108.0000	103.1500	103.1500	+14.611%	18	1,141	-52.409%
2026-06-17	101.4000	101.4000	89.5000	90.0000	+5.597%	191	1,141	-45.456%
2026-06-16	97.0000	99.5200	85.2300	85.2300	-13.075%	25	1,141	-42.403%
2026-06-15	96.8500	99.6800	95.5300	98.0500	+13.026%	34	1,153	-49.934%
2026-06-12	80.2000	90.9800	80.2000	86.7500	+5.152%	46	1,154	-43.412%
2026-06-11	73.0700	84.6500	73.0700	82.5000	+41.948%	36	1,159	-40.497%
2026-06-10	58.1200	58.1200	58.1200	58.1200	+12.309%	3	1,141	-15.537%
2026-06-09	50.5000	51.8000	48.2500	51.7500	-7.639%	133	1,138	-5.140%
2026-06-08	53.0900	56.3400	53.0900	56.0300	+18.808%	13	1,250	-12.386%
2026-06-05	51.4500	51.4500	47.1600	47.1600	-26.427%	16	1,250	+4.092%
2026-06-04	58.5500	64.1000	57.6000	64.1000	-2.435%	20	1,240	-23.417%
2026-06-03	63.3000	65.7000	62.0000	65.7000	+9.866%	55	1,235	-25.282%
2026-06-02	59.1000	59.8000	58.5000	59.8000	+19.600%	33	1,185	-17.910%
2026-06-01	47.6000	50.3500	47.6000	50.0000	-3.288%	18	1,201	-1.820%
2026-05-29	50.5500	51.7000	50.5500	51.7000	+3.194%	12	1,202	-5.048%
2026-05-28	50.3000	50.3000	50.0500	50.1000	+1.110%	24	1,203	-2.016%
2026-05-27	52.0500	52.0500	49.5000	49.5500	-4.894%	5	1,199	-0.928%
2026-05-26	48.4300	52.5000	48.4300	52.1000	+20.462%	6	1,200	-5.777%
2026-05-22	44.9500	44.9500	43.2500	43.2500	+6.658%	38	1,200	+13.503%
2026-05-21	39.6500	41.6000	39.6500	40.5500	+9.535%	3	1,197	+21.060%
2026-05-20	36.8500	37.0200	35.9500	37.0200	+21.377%	6	1,197	+32.604%
2026-05-18	31.1000	31.1000	30.0000	30.5000	-13.963%	11	1,192	+60.951%
2026-05-15	33.0000	35.4500	33.0000	35.4500	-12.469%	39	1,192	+38.477%
2026-05-14	40.5000	40.5000	40.5000	40.5000	+0.496%	1	1,171	+21.210%
2026-05-13	37.4000	40.3000	37.3500	40.3000	+16.306%	27	1,172	+21.811%
2026-05-12	33.5500	34.6500	33.5500	34.6500	-11.607%	2	1,172	+41.674%
2026-05-08	37.2000	39.2000	37.1500	39.2000	+8.889%	236	1,172	+25.230%
2026-05-07	36.0000	36.0000	36.0000	36.0000	-4.762%	2	1,147	+36.361%
2026-05-06	34.9000	38.3000	34.9000	37.8000	+32.260%	186	1,145	+29.868%
2026-05-05	29.3000	29.3000	28.5800	28.5800	+27.305%	3	1,037	+71.763%
2026-04-30	21.7700	22.6500	21.7500	22.4500	+12.194%	12	1,034	+118.664%
2026-04-29	20.0100	20.0100	20.0100	20.0100	+2.932%	1	1,031	+145.327%
2026-04-28	19.7900	19.7900	19.4400	19.4400	-22.857%	2	1,031	+152.521%
2026-04-27	25.2000	25.2000	25.2000	25.2000	-11.299%	1	1,032	+94.802%
2026-04-24	27.5300	28.4100	27.5300	28.4100	+26.267%	44	1,032	+72.791%
2026-04-23	27.4500	27.5000	22.4500	22.5000	-12.791%	31	1,032	+118.178%
2026-04-22	24.6400	25.8300	24.6400	25.8000	+4.242%	7	1,025	+90.271%
2026-04-21	25.0100	25.0100	24.5000	24.7500	-6.179%	5	1,015	+98.343%
2026-04-20	26.6400	26.6400	26.3800	26.3800	-4.073%	2	1,015	+86.088%
2026-04-17	26.7800	27.5500	26.7400	27.5000	+4.962%	11	1,015	+78.509%
2026-04-16	26.6800	26.9700	26.2000	26.2000	-1.467%	3	1,006	+87.366%
2026-04-15	26.5900	26.5900	26.5900	26.5900	-11.954%	1	1,006	+84.618%
2026-04-14	30.2000	30.2000	30.2000	30.2000	+7.397%	1	1,006	+62.550%
2026-04-10	27.0000	28.3400	26.7000	28.1200	+11.058%	43	1,006	+74.573%
2026-04-09	24.0000	25.3200	24.0000	25.3200	+20.571%	23	963	+93.878%
2026-04-08	20.9200	21.0000	20.8500	21.0000	+47.368%	25	972	+133.762%
2026-04-06	14.4000	14.4500	14.2500	14.2500	+1.568%	4	967	+244.491%
2026-04-02	12.9000	14.3500	12.6800	14.0300	-7.086%	53	944	+249.893%
2026-04-01	14.0000	15.3000	14.0000	15.1000	+19.368%	127	944	+225.099%
2026-03-30	12.7000	13.0500	12.6500	12.6500	-8.664%	54	907	+288.063%
2026-03-27	13.8500	13.8500	13.8500	13.8500	+9.921%	1	875	+254.440%
2026-03-26	15.5200	15.5200	12.6000	12.6000	-23.821%	8	875	+289.603%
2026-03-20	16.5400	16.5400	16.5400	16.5400	+3.053%	20	870	+196.796%
2026-03-19	16.0500	16.0500	16.0500	16.0500	-3.080%	2	850	+205.857%
2026-03-18	16.5600	16.5600	16.5600	16.5600	+8.590%	12	852	+196.437%
2026-03-17	14.5500	15.2500	14.5500	15.2500	+4.667%	8	846	+221.902%
2026-03-16	14.1500	14.5700	14.1500	14.5700	+4.745%	501	844	+236.925%
2026-03-13	14.8600	14.8600	13.9100	13.9100	+6.427%	12	343	+252.912%
2026-03-12	13.2700	13.2700	13.0700	13.0700	-18.820%	4	340	+275.593%
2026-03-11	15.3000	16.1000	15.3000	16.1000	+7.333%	2	339	+204.907%
2026-03-10	15.0000	15.0000	15.0000	15.0000	+10.213%	1	339	+227.267%
2026-03-09	11.7000	13.6100	11.7000	13.6100	+13.891%	28	339	+260.691%
2026-03-06	13.7500	13.7500	11.9500	11.9500	-11.808%	12	335	+310.795%
2026-03-05	13.5500	13.5500	13.5500	13.5500	-9.243%	1	323	+262.288%
2026-03-03	16.3300	16.4000	14.9300	14.9300	-22.602%	5	322	+228.801%
2026-03-02	18.9300	19.5900	18.9300	19.2900	-7.526%	24	323	+154.484%
2026-02-27	21.2500	22.0000	20.8600	20.8600	-0.903%	84	301	+135.331%
2026-02-26	21.0900	21.0900	21.0500	21.0500	-17.451%	2	221	+133.207%
2026-02-25	27.7000	27.7000	25.2500	25.5000	+7.822%	4	219	+92.510%
2026-02-24	23.0000	24.5500	23.0000	23.6500	+2.603%	50	219	+107.569%
2026-02-23	23.0500	23.0500	23.0500	23.0500	+2.217%	1	205	+112.972%
2026-02-20	22.5500	22.5500	22.5500	22.5500	+9.466%	1	205	+117.694%
2026-02-19	21.0100	21.0100	20.6000	20.6000	-11.966%	3	204	+138.301%
2026-02-18	23.4000	23.4000	23.4000	23.4000	+2.183%	6	203	+109.786%
2026-02-17	21.8500	22.9000	21.8500	22.9000	+3.620%	12	202	+114.367%
2026-02-13	22.7000	22.8500	22.1000	22.1000	+2.600%	25	176	+122.127%
2026-02-12	21.4500	21.5400	20.8200	21.5400	+2.718%	94	176	+127.902%
2026-02-11	21.0000	21.1000	20.5000	20.9700	+11.543%	265	153	+134.096%
2026-02-09	18.6000	18.8000	18.6000	18.8000	-4.569%	11	53	+161.117%
2026-02-06	19.7500	19.7500	19.7000	19.7000	+31.333%	16	47	+149.188%
2026-02-05	14.9000	15.0000	14.9000	15.0000	+7.914%	2	32	+227.267%
2026-02-04	14.9800	14.9800	13.9000	13.9000	-24.661%	2	30	+253.165%
2026-02-03	19.5500	19.6000	18.4500	18.4500	-16.854%	27	29	+166.070%
2026-02-02	22.3200	22.3200	22.1900	22.1900	0.000%	2	2	+121.226%