Dark

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

EOD

Sep 29, 2026

26.95+14.340%(+3.38)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.5700	29.0000	26.9500	26.9500	+14.340%	16	1,590	0.000%
2026-09-28	23.4700	23.5700	20.7000	23.5700	+0.726%	5	1,601	+14.340%
2026-09-25	23.0000	24.0000	21.5500	23.4000	+19.388%	34	1,608	+15.171%
2026-09-24	20.0000	20.0000	19.6000	19.6000	-3.496%	10	1,606	+37.500%
2026-09-23	19.8100	20.3100	19.8100	20.3100	-7.387%	16	1,602	+32.693%
2026-09-22	21.0000	22.0800	21.0000	21.9300	+3.443%	8	1,590	+22.891%
2026-09-21	16.5000	21.7000	16.5000	21.2000	+61.217%	307	1,590	+27.123%
2026-09-18	11.2500	13.3300	11.2500	13.1500	+31.500%	7	1,610	+104.943%
2026-09-17	10.0500	10.1500	9.6000	10.0000	0.000%	33	1,610	+169.500%
2026-09-16	11.5000	11.5000	10.0000	10.0000	-0.498%	79	1,633	+169.500%
2026-09-15	12.4900	12.5000	9.9500	10.0500	-23.574%	61	1,601	+168.159%
2026-09-14	14.7000	14.7000	12.8500	13.1500	-35.381%	44	1,623	+104.943%
2026-09-11	20.5100	22.2300	20.0500	20.3500	-2.632%	27	1,622	+32.432%
2026-09-10	24.1700	24.1700	20.9000	20.9000	-28.055%	19	1,603	+28.947%
2026-09-09	29.2000	29.2000	29.0500	29.0500	-9.247%	56	1,590	-7.229%
2026-09-08	31.9000	32.0100	31.4000	32.0100	+31.891%	7	1,596	-15.808%
2026-09-04	25.2500	25.2500	23.2500	24.2700	+42.765%	15	1,582	+11.042%
2026-09-03	15.9500	17.0000	15.9500	17.0000	+0.295%	24	1,582	+58.529%
2026-09-02	16.6000	16.9500	16.5500	16.9500	-5.833%	18	1,566	+58.997%
2026-09-01	17.3500	18.0000	17.1500	18.0000	-18.736%	4	1,551	+49.722%
2026-08-31	23.9600	23.9600	21.9500	22.1500	-13.137%	9	1,549	+21.670%
2026-08-28	31.0100	31.0100	25.5000	25.5000	-18.006%	4	1,551	+5.686%
2026-08-27	31.9300	31.9300	30.9500	31.1000	-1.238%	44	1,553	-13.344%
2026-08-25	31.9000	31.9000	31.0700	31.4900	+2.908%	8	1,555	-14.417%
2026-08-24	28.1500	30.6000	28.1500	30.6000	-6.279%	19	1,555	-11.928%
2026-08-21	31.6600	32.6500	31.6600	32.6500	+5.938%	55	1,541	-17.458%
2026-08-20	33.0500	33.0500	30.3600	30.8200	+1.215%	11	1,486	-12.557%
2026-08-19	32.7900	32.7900	30.4500	30.4500	-23.875%	500	1,481	-11.494%
2026-08-18	42.0000	42.0000	37.5000	40.0000	-18.534%	139	1,928	-32.625%
2026-08-17	47.0000	49.1000	47.0000	49.1000	+14.854%	19	1,796	-45.112%
2026-08-14	43.1500	43.1500	42.7500	42.7500	-12.915%	23	1,793	-36.959%
2026-08-13	52.1500	52.1500	49.0900	49.0900	+16.603%	3	1,770	-45.101%
2026-08-12	44.6900	44.6900	42.0000	42.1000	+15.532%	134	1,769	-35.986%
2026-08-11	37.4500	37.4500	36.4400	36.4400	-0.978%	16	1,661	-26.043%
2026-08-10	37.6000	37.6500	36.8000	36.8000	-8.000%	32	1,675	-26.766%
2026-08-07	41.4700	41.4700	40.0000	40.0000	-6.542%	12	1,648	-32.625%
2026-08-06	45.0000	45.0000	42.8000	42.8000	-7.878%	21	1,649	-37.033%
2026-08-05	47.3500	47.3500	46.4600	46.4600	-7.817%	16	1,636	-41.993%
2026-08-04	46.0200	51.0000	46.0200	50.4000	+32.597%	38	1,627	-46.528%
2026-08-03	34.6300	38.0100	34.6300	38.0100	-4.808%	328	1,596	-29.098%
2026-07-30	46.5000	46.5000	39.9300	39.9300	+36.280%	61	1,395	-32.507%
2026-07-29	30.2300	30.2500	26.7000	29.3000	-8.865%	30	1,352	-8.020%
2026-07-28	33.8500	33.8500	30.1500	32.1500	-24.707%	123	1,337	-16.174%
2026-07-27	43.4000	43.4000	40.0000	42.7000	-14.668%	106	1,387	-36.885%
2026-07-24	53.1000	53.1000	49.1000	50.0400	-15.473%	70	1,289	-46.143%
2026-07-23	59.2000	59.4600	59.2000	59.2000	+9.630%	18	1,295	-54.476%
2026-07-20	61.0300	61.0300	54.0000	54.0000	-10.075%	58	1,301	-50.093%
2026-07-17	49.5000	60.0500	49.5000	60.0500	-7.828%	10	1,243	-55.121%
2026-07-15	60.1000	65.6000	60.1000	65.1500	-22.744%	202	1,237	-58.634%
2026-07-09	89.9000	89.9000	84.3300	84.3300	+21.164%	2	1,036	-68.042%
2026-07-08	65.9500	69.7800	65.9500	69.6000	+6.260%	25	1,035	-61.279%
2026-07-07	65.7500	65.7500	65.5000	65.5000	-18.583%	6	1,037	-58.855%
2026-07-06	87.8000	87.8000	80.4500	80.4500	+4.548%	52	1,032	-66.501%
2026-07-02	99.4300	99.4300	76.9500	76.9500	-21.480%	131	990	-64.977%
2026-07-01	103.9600	103.9600	98.0000	98.0000	-26.729%	5	990	-72.500%
2026-06-30	134.6500	134.6500	133.7500	133.7500	+14.561%	11	987	-79.850%
2026-06-29	96.1500	118.2400	96.1500	116.7500	+20.361%	11	992	-76.916%
2026-06-26	93.5000	97.0000	93.5000	97.0000	-9.641%	2	991	-72.216%
2026-06-25	100.5400	107.3500	92.3500	107.3500	+31.171%	6	990	-74.895%
2026-06-24	81.8400	81.8400	81.8400	81.8400	-5.844%	1	990	-67.070%
2026-06-23	90.8300	90.8300	86.0500	86.9200	-21.870%	5	990	-68.994%
2026-06-22	107.5000	111.4500	104.5000	111.2500	+7.853%	31	988	-75.775%
2026-06-18	107.7500	108.0000	103.1500	103.1500	+14.611%	18	1,141	-73.873%
2026-06-17	101.4000	101.4000	89.5000	90.0000	+5.597%	191	1,141	-70.056%
2026-06-16	97.0000	99.5200	85.2300	85.2300	-13.075%	25	1,141	-68.380%
2026-06-15	96.8500	99.6800	95.5300	98.0500	+13.026%	34	1,153	-72.514%
2026-06-12	80.2000	90.9800	80.2000	86.7500	+5.152%	46	1,154	-68.934%
2026-06-11	73.0700	84.6500	73.0700	82.5000	+41.948%	36	1,159	-67.333%
2026-06-10	58.1200	58.1200	58.1200	58.1200	+12.309%	3	1,141	-53.630%
2026-06-09	50.5000	51.8000	48.2500	51.7500	-7.639%	133	1,138	-47.923%
2026-06-08	53.0900	56.3400	53.0900	56.0300	+18.808%	13	1,250	-51.901%
2026-06-05	51.4500	51.4500	47.1600	47.1600	-26.427%	16	1,250	-42.854%
2026-06-04	58.5500	64.1000	57.6000	64.1000	-2.435%	20	1,240	-57.956%
2026-06-03	63.3000	65.7000	62.0000	65.7000	+9.866%	55	1,235	-58.980%
2026-06-02	59.1000	59.8000	58.5000	59.8000	+19.600%	33	1,185	-54.933%
2026-06-01	47.6000	50.3500	47.6000	50.0000	-3.288%	18	1,201	-46.100%
2026-05-29	50.5500	51.7000	50.5500	51.7000	+3.194%	12	1,202	-47.872%
2026-05-28	50.3000	50.3000	50.0500	50.1000	+1.110%	24	1,203	-46.208%
2026-05-27	52.0500	52.0500	49.5000	49.5500	-4.894%	5	1,199	-45.610%
2026-05-26	48.4300	52.5000	48.4300	52.1000	+20.462%	6	1,200	-48.273%
2026-05-22	44.9500	44.9500	43.2500	43.2500	+6.658%	38	1,200	-37.688%
2026-05-21	39.6500	41.6000	39.6500	40.5500	+9.535%	3	1,197	-33.539%
2026-05-20	36.8500	37.0200	35.9500	37.0200	+21.377%	6	1,197	-27.202%
2026-05-18	31.1000	31.1000	30.0000	30.5000	-13.963%	11	1,192	-11.639%
2026-05-15	33.0000	35.4500	33.0000	35.4500	-12.469%	39	1,192	-23.977%
2026-05-14	40.5000	40.5000	40.5000	40.5000	+0.496%	1	1,171	-33.457%
2026-05-13	37.4000	40.3000	37.3500	40.3000	+16.306%	27	1,172	-33.127%
2026-05-12	33.5500	34.6500	33.5500	34.6500	-11.607%	2	1,172	-22.222%
2026-05-08	37.2000	39.2000	37.1500	39.2000	+8.889%	236	1,172	-31.250%
2026-05-07	36.0000	36.0000	36.0000	36.0000	-4.762%	2	1,147	-25.139%
2026-05-06	34.9000	38.3000	34.9000	37.8000	+32.260%	186	1,145	-28.704%
2026-05-05	29.3000	29.3000	28.5800	28.5800	+27.305%	3	1,037	-5.703%
2026-04-30	21.7700	22.6500	21.7500	22.4500	+12.194%	12	1,034	+20.045%
2026-04-29	20.0100	20.0100	20.0100	20.0100	+2.932%	1	1,031	+34.683%
2026-04-28	19.7900	19.7900	19.4400	19.4400	-22.857%	2	1,031	+38.632%
2026-04-27	25.2000	25.2000	25.2000	25.2000	-11.299%	1	1,032	+6.944%
2026-04-24	27.5300	28.4100	27.5300	28.4100	+26.267%	44	1,032	-5.139%
2026-04-23	27.4500	27.5000	22.4500	22.5000	-12.791%	31	1,032	+19.778%
2026-04-22	24.6400	25.8300	24.6400	25.8000	+4.242%	7	1,025	+4.457%
2026-04-21	25.0100	25.0100	24.5000	24.7500	-6.179%	5	1,015	+8.889%
2026-04-20	26.6400	26.6400	26.3800	26.3800	-4.073%	2	1,015	+2.161%
2026-04-17	26.7800	27.5500	26.7400	27.5000	+4.962%	11	1,015	-2.000%
2026-04-16	26.6800	26.9700	26.2000	26.2000	-1.467%	3	1,006	+2.863%
2026-04-15	26.5900	26.5900	26.5900	26.5900	-11.954%	1	1,006	+1.354%
2026-04-14	30.2000	30.2000	30.2000	30.2000	+7.397%	1	1,006	-10.762%
2026-04-10	27.0000	28.3400	26.7000	28.1200	+11.058%	43	1,006	-4.161%
2026-04-09	24.0000	25.3200	24.0000	25.3200	+20.571%	23	963	+6.438%
2026-04-08	20.9200	21.0000	20.8500	21.0000	+47.368%	25	972	+28.333%
2026-04-06	14.4000	14.4500	14.2500	14.2500	+1.568%	4	967	+89.123%
2026-04-02	12.9000	14.3500	12.6800	14.0300	-7.086%	53	944	+92.088%
2026-04-01	14.0000	15.3000	14.0000	15.1000	+19.368%	127	944	+78.477%
2026-03-30	12.7000	13.0500	12.6500	12.6500	-8.664%	54	907	+113.043%
2026-03-27	13.8500	13.8500	13.8500	13.8500	+9.921%	1	875	+94.585%
2026-03-26	15.5200	15.5200	12.6000	12.6000	-23.821%	8	875	+113.889%
2026-03-20	16.5400	16.5400	16.5400	16.5400	+3.053%	20	870	+62.938%
2026-03-19	16.0500	16.0500	16.0500	16.0500	-3.080%	2	850	+67.913%
2026-03-18	16.5600	16.5600	16.5600	16.5600	+8.590%	12	852	+62.742%
2026-03-17	14.5500	15.2500	14.5500	15.2500	+4.667%	8	846	+76.721%
2026-03-16	14.1500	14.5700	14.1500	14.5700	+4.745%	501	844	+84.969%
2026-03-13	14.8600	14.8600	13.9100	13.9100	+6.427%	12	343	+93.746%
2026-03-12	13.2700	13.2700	13.0700	13.0700	-18.820%	4	340	+106.197%
2026-03-11	15.3000	16.1000	15.3000	16.1000	+7.333%	2	339	+67.391%
2026-03-10	15.0000	15.0000	15.0000	15.0000	+10.213%	1	339	+79.667%
2026-03-09	11.7000	13.6100	11.7000	13.6100	+13.891%	28	339	+98.016%
2026-03-06	13.7500	13.7500	11.9500	11.9500	-11.808%	12	335	+125.523%
2026-03-05	13.5500	13.5500	13.5500	13.5500	-9.243%	1	323	+98.893%
2026-03-03	16.3300	16.4000	14.9300	14.9300	-22.602%	5	322	+80.509%
2026-03-02	18.9300	19.5900	18.9300	19.2900	-7.526%	24	323	+39.710%
2026-02-27	21.2500	22.0000	20.8600	20.8600	-0.903%	84	301	+29.195%
2026-02-26	21.0900	21.0900	21.0500	21.0500	-17.451%	2	221	+28.029%
2026-02-25	27.7000	27.7000	25.2500	25.5000	+7.822%	4	219	+5.686%
2026-02-24	23.0000	24.5500	23.0000	23.6500	+2.603%	50	219	+13.953%
2026-02-23	23.0500	23.0500	23.0500	23.0500	+2.217%	1	205	+16.920%
2026-02-20	22.5500	22.5500	22.5500	22.5500	+9.466%	1	205	+19.512%
2026-02-19	21.0100	21.0100	20.6000	20.6000	-11.966%	3	204	+30.825%
2026-02-18	23.4000	23.4000	23.4000	23.4000	+2.183%	6	203	+15.171%
2026-02-17	21.8500	22.9000	21.8500	22.9000	+3.620%	12	202	+17.686%
2026-02-13	22.7000	22.8500	22.1000	22.1000	+2.600%	25	176	+21.946%
2026-02-12	21.4500	21.5400	20.8200	21.5400	+2.718%	94	176	+25.116%
2026-02-11	21.0000	21.1000	20.5000	20.9700	+11.543%	265	153	+28.517%
2026-02-09	18.6000	18.8000	18.6000	18.8000	-4.569%	11	53	+43.351%
2026-02-06	19.7500	19.7500	19.7000	19.7000	+31.333%	16	47	+36.802%
2026-02-05	14.9000	15.0000	14.9000	15.0000	+7.914%	2	32	+79.667%
2026-02-04	14.9800	14.9800	13.9000	13.9000	-24.661%	2	30	+93.885%
2026-02-03	19.5500	19.6000	18.4500	18.4500	-16.854%	27	29	+46.070%
2026-02-02	22.3200	22.3200	22.1900	22.1900	0.000%	2	2	+21.451%