Dark

LRCX20270115C380
LRCX Jan 15 2027 380.00 Call (LRCX270115C00380000)
option OPRA

EOD

Sep 29, 2026

23.75+29.781%(+5.45)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.4700	24.7000	23.3500	23.7500	+29.781%	13	603	0.000%
2026-09-28	18.3000	18.3000	18.3000	18.3000	-10.294%	6	601	+29.781%
2026-09-25	19.8000	20.4000	19.8000	20.4000	+6.139%	78	596	+16.422%
2026-09-23	17.8000	19.2200	17.8000	19.2200	-1.183%	5	624	+23.569%
2026-09-21	14.7500	19.4500	14.5000	19.4500	+58.130%	48	625	+22.108%
2026-09-18	11.6500	12.3000	11.6500	12.3000	+38.983%	6	602	+93.089%
2026-09-17	9.7200	9.7200	8.5000	8.8500	+2.907%	18	601	+168.362%
2026-09-16	10.5000	10.5000	8.5000	8.6000	-7.824%	410	604	+176.163%
2026-09-15	8.9500	9.3300	8.9500	9.3300	-18.870%	5	957	+154.555%
2026-09-14	13.2000	13.2000	11.2200	11.5000	-37.838%	553	956	+106.522%
2026-09-11	18.7500	19.8500	18.3000	18.5000	-4.639%	34	663	+28.378%
2026-09-10	21.5500	21.7000	19.4000	19.4000	-23.772%	128	663	+22.423%
2026-09-09	26.7400	26.7400	25.4500	25.4500	-11.938%	22	586	-6.680%
2026-09-08	28.9000	28.9000	28.9000	28.9000	+33.487%	24	592	-17.820%
2026-09-04	20.9500	21.6500	20.9500	21.6500	+35.313%	7	567	+9.700%
2026-09-03	14.8000	16.0000	14.8000	16.0000	+6.667%	6	567	+48.438%
2026-09-02	15.7500	15.7500	14.7500	15.0000	-12.023%	6	566	+58.333%
2026-09-01	18.0000	18.0000	16.8500	17.0500	-16.010%	19	568	+39.296%
2026-08-31	22.0000	22.0000	19.8000	20.3000	-18.800%	89	569	+16.995%
2026-08-28	25.0000	25.0000	25.0000	25.0000	-12.281%	2	499	-5.000%
2026-08-27	28.5000	28.5000	28.5000	28.5000	-0.870%	2	497	-16.667%
2026-08-26	28.7500	28.7500	28.7500	28.7500	+1.197%	5	497	-17.391%
2026-08-25	30.0000	30.0000	28.4100	28.4100	+2.563%	9	497	-16.403%
2026-08-24	27.7000	27.7000	27.7000	27.7000	-5.942%	6	497	-14.260%
2026-08-21	27.5000	29.4500	27.5000	29.4500	+4.433%	40	500	-19.355%
2026-08-20	29.1000	29.1500	27.4500	28.2000	+0.714%	8	471	-15.780%
2026-08-19	30.0500	30.0500	28.0000	28.0000	-23.727%	143	473	-15.179%
2026-08-18	36.7500	36.7500	35.0000	36.7100	-19.230%	16	484	-35.304%
2026-08-17	41.6200	45.6800	41.6200	45.4500	+12.305%	15	486	-47.745%
2026-08-14	47.0000	47.0000	39.6900	40.4700	-16.315%	55	483	-41.315%
2026-08-13	46.7000	48.3600	45.4900	48.3600	+17.922%	33	486	-50.889%
2026-08-12	40.0000	41.5300	38.5100	41.0100	+21.691%	119	496	-42.087%
2026-08-11	34.3000	34.3000	33.2800	33.7000	-3.714%	128	427	-29.525%
2026-08-10	34.8300	35.2300	34.6300	35.0000	-7.162%	62	378	-32.143%
2026-08-07	37.5000	37.7000	37.5000	37.7000	-5.750%	2	355	-37.003%
2026-08-06	39.5000	40.0000	39.5000	40.0000	-13.793%	5	354	-40.625%
2026-08-04	46.5000	46.5000	46.4000	46.4000	+28.889%	2	353	-48.815%
2026-08-03	34.5500	36.0000	33.7500	36.0000	-9.684%	7	353	-34.028%
2026-07-31	39.9200	39.9200	39.4000	39.8600	+2.205%	19	354	-40.416%
2026-07-30	43.8000	44.0500	38.6000	39.0000	+47.170%	18	341	-39.103%
2026-07-29	31.1800	31.1800	23.5700	26.5000	-14.654%	43	340	-10.377%
2026-07-28	30.2500	32.0000	28.3500	31.0500	-15.164%	17	339	-23.510%
2026-07-27	47.8000	48.1500	36.6000	36.6000	-20.435%	79	342	-35.109%
2026-07-24	52.2500	52.5000	45.8100	46.0000	-16.787%	69	346	-48.370%
2026-07-21	57.6900	57.6900	55.2800	55.2800	+8.350%	4	291	-57.037%
2026-07-20	57.8000	58.2100	50.5000	51.0200	-7.489%	34	291	-53.450%
2026-07-17	50.2400	55.9400	50.2400	55.1500	-3.024%	66	268	-56.936%
2026-07-16	56.9000	56.9000	56.8700	56.8700	-1.438%	300	274	-58.238%
2026-07-15	67.2300	67.2300	57.7000	57.7000	-16.377%	2	364	-58.839%
2026-07-14	70.2500	71.0000	69.0000	69.0000	+14.371%	6	365	-65.580%
2026-07-13	60.3300	60.3300	60.3300	60.3300	-18.966%	1	365	-60.633%
2026-07-10	71.6500	74.4500	71.6500	74.4500	-3.450%	8	365	-68.099%
2026-07-09	77.1100	77.1100	77.1100	77.1100	+17.367%	1	362	-69.200%
2026-07-08	64.7000	66.6000	62.5700	65.7000	+10.494%	23	361	-63.851%
2026-07-07	57.8000	59.6000	57.8000	59.4600	-27.248%	303	369	-60.057%
2026-07-06	83.4500	83.4500	81.7300	81.7300	+12.282%	3	122	-70.941%
2026-07-02	92.5000	92.5000	72.7900	72.7900	-23.379%	15	122	-67.372%
2026-07-01	96.3000	96.3000	95.0000	95.0000	-27.097%	3	122	-75.000%
2026-06-30	127.8000	130.3100	127.8000	130.3100	+15.431%	2	120	-81.774%
2026-06-29	96.4400	113.8700	96.4400	112.8900	+24.260%	4	121	-78.962%
2026-06-26	89.5000	91.2000	89.2500	90.8500	-8.140%	4	120	-73.858%
2026-06-25	90.7500	99.2000	87.5000	98.9000	+23.471%	47	118	-75.986%
2026-06-24	85.0300	85.0300	80.1000	80.1000	-1.476%	11	102	-70.350%
2026-06-23	81.3000	81.3000	81.3000	81.3000	-21.290%	1	108	-70.787%
2026-06-22	103.2900	103.2900	103.2900	103.2900	+1.754%	1	108	-77.006%
2026-06-18	101.5100	101.5100	101.5100	101.5100	+6.740%	5	105	-76.603%
2026-06-17	95.1000	95.1000	95.1000	95.1000	+14.303%	1	105	-75.026%
2026-06-16	93.2400	94.8100	83.2000	83.2000	-11.780%	29	105	-71.454%
2026-06-15	93.7000	95.5000	91.5500	94.3100	+11.808%	31	92	-74.817%
2026-06-12	81.5200	85.1500	81.5200	84.3500	+5.768%	34	118	-71.844%
2026-06-11	69.0000	79.7500	69.0000	79.7500	+64.433%	8	96	-70.219%
2026-06-09	48.5000	48.5000	48.5000	48.5000	-8.491%	1	91	-51.031%
2026-06-08	48.6500	53.0000	47.7000	53.0000	-9.772%	7	92	-55.189%
2026-06-04	58.7400	58.7400	58.7400	58.7400	-1.078%	10	94	-59.568%
2026-06-03	59.3800	59.3800	59.3800	59.3800	+7.184%	1	84	-60.003%
2026-06-02	56.3300	56.3300	54.9900	55.4000	+17.125%	25	85	-57.130%
2026-06-01	47.1500	47.3000	47.1500	47.3000	-0.839%	4	94	-49.789%
2026-05-29	46.4000	48.2500	46.4000	47.7000	+1.706%	7	94	-50.210%
2026-05-27	45.7000	46.9000	45.6500	46.9000	+13.559%	5	93	-49.360%
2026-05-22	41.6500	41.6500	41.3000	41.3000	+6.033%	22	93	-42.494%
2026-05-21	36.5500	38.9500	36.5500	38.9500	+16.269%	3	96	-39.024%
2026-05-20	34.4500	34.4500	33.5000	33.5000	+39.467%	3	96	-29.104%
2026-05-19	24.3500	24.3500	24.0200	24.0200	-15.571%	4	94	-1.124%
2026-05-18	29.1000	29.1000	28.4500	28.4500	-13.814%	12	94	-16.520%
2026-05-15	32.2500	33.1400	31.3500	33.0100	-4.180%	37	94	-28.052%
2026-05-13	34.4500	34.4500	34.4500	34.4500	+6.623%	1	79	-31.060%
2026-05-12	32.3100	32.3100	32.3100	32.3100	-13.308%	5	78	-26.493%
2026-05-11	37.5000	37.5000	37.2700	37.2700	+3.816%	8	78	-36.276%
2026-05-08	35.9000	35.9000	35.9000	35.9000	+5.588%	1	76	-33.844%
2026-05-06	34.0000	34.0000	34.0000	34.0000	+27.341%	1	75	-30.147%
2026-05-05	26.0000	27.6000	26.0000	26.7000	+32.506%	28	74	-11.049%
2026-05-01	20.6000	20.6000	20.1500	20.1500	-3.635%	12	60	+17.866%
2026-04-30	20.3100	20.9100	20.3100	20.9100	+13.211%	23	60	+13.582%
2026-04-29	18.4700	18.4700	18.4700	18.4700	+2.897%	1	52	+28.587%
2026-04-28	17.9500	17.9500	17.9500	17.9500	-30.722%	26	52	+32.312%
2026-04-24	25.8500	25.9100	25.8000	25.9100	+20.568%	3	26	-8.337%
2026-04-23	21.4900	21.4900	21.4900	21.4900	-6.362%	1	28	+10.517%
2026-04-21	23.5500	23.5600	22.9500	22.9500	-5.087%	5	23	+3.486%
2026-04-20	24.1100	24.1800	24.1100	24.1800	-4.915%	2	23	-1.778%
2026-04-17	24.9000	25.4300	24.9000	25.4300	-5.815%	12	22	-6.606%
2026-04-14	27.0000	27.0000	27.0000	27.0000	0.000%	10	10	-12.037%