Dark

LRCX20270115C390
LRCX Jan 15 2027 390.00 Call (LRCX270115C00390000)
option OPRA

EOD

Sep 29, 2026

22.05+14.367%(+2.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.0500	22.0500	22.0500	22.0500	+14.367%	2	1,361	0.000%
2026-09-28	18.0000	19.2800	18.0000	19.2800	+2.827%	50	1,361	+14.367%
2026-09-25	18.7500	18.7500	18.7500	18.7500	+24.585%	1	1,313	+17.600%
2026-09-24	15.3500	15.3500	15.0500	15.0500	-12.500%	53	1,312	+46.512%
2026-09-22	16.0000	17.2000	16.0000	17.2000	+0.116%	4	1,311	+28.198%
2026-09-21	14.1000	17.1800	14.1000	17.1800	+49.391%	7	1,308	+28.347%
2026-09-18	10.7000	11.5000	10.7000	11.5000	+40.244%	7	1,303	+91.739%
2026-09-16	8.7500	8.9500	8.2000	8.2000	+5.128%	331	1,297	+168.902%
2026-09-15	8.2000	8.2000	7.8000	7.8000	-23.529%	11	1,301	+182.692%
2026-09-14	11.7000	11.7000	10.0000	10.2000	-38.554%	26	1,312	+116.176%
2026-09-11	17.3000	18.0000	16.4400	16.6000	-11.936%	334	1,308	+32.831%
2026-09-10	18.3000	19.1000	18.3000	18.8500	-21.294%	317	979	+16.976%
2026-09-09	24.1000	24.1000	23.9500	23.9500	-5.523%	10	666	-7.933%
2026-09-08	25.3500	25.3500	25.3500	25.3500	+29.008%	1	661	-13.018%
2026-09-04	20.7500	20.8000	19.0000	19.6500	+46.642%	22	667	+12.214%
2026-09-03	13.4500	13.4500	13.4000	13.4000	-1.832%	2	667	+64.552%
2026-09-02	14.2400	14.2400	13.4500	13.6500	-12.668%	13	665	+61.538%
2026-09-01	15.6300	15.6300	15.6300	15.6300	-13.407%	1	660	+41.075%
2026-08-31	18.8500	18.8500	17.7500	18.0500	-15.654%	23	661	+22.161%
2026-08-28	26.9800	26.9800	21.4000	21.4000	-18.476%	16	638	+3.037%
2026-08-26	25.7000	26.3500	25.7000	26.2500	+1.039%	12	622	-16.000%
2026-08-25	26.3500	26.3500	25.9700	25.9800	+2.485%	3	620	-15.127%
2026-08-24	24.2500	25.3500	23.7500	25.3500	-1.744%	25	619	-13.018%
2026-08-20	26.4000	26.5200	25.8000	25.8000	-2.310%	7	631	-14.535%
2026-08-19	26.4100	26.4100	26.4100	26.4100	-19.359%	40	628	-16.509%
2026-08-18	31.8900	34.7500	31.1500	32.7500	-21.632%	180	588	-32.672%
2026-08-17	41.5000	42.8500	40.7800	41.7900	+14.808%	26	723	-47.236%
2026-08-14	41.8100	41.8100	36.4000	36.4000	-19.201%	150	720	-39.423%
2026-08-13	40.0000	45.3000	40.0000	45.0500	+21.757%	22	678	-51.054%
2026-08-12	37.0500	37.9000	36.8000	37.0000	+18.933%	20	663	-40.405%
2026-08-11	32.5500	32.5500	30.9000	31.1100	-6.012%	6	655	-29.122%
2026-08-10	33.1000	33.1000	33.1000	33.1000	-5.429%	2	654	-33.384%
2026-08-07	35.6000	35.6000	35.0000	35.0000	-6.542%	3	654	-37.000%
2026-08-06	40.2000	40.2000	37.4500	37.4500	-11.570%	12	652	-41.121%
2026-08-05	41.2500	42.3500	41.2500	42.3500	-2.194%	11	641	-47.934%
2026-08-04	43.5500	44.1000	43.3000	43.3000	+35.313%	39	640	-49.076%
2026-08-03	31.2000	33.5500	31.1100	32.0000	-28.283%	696	636	-31.094%
2026-07-31	44.3800	44.6200	44.3800	44.6200	+24.811%	8	602	-50.583%
2026-07-30	42.1500	42.1500	35.6000	35.7500	+33.645%	345	594	-38.322%
2026-07-29	24.8000	27.6500	24.8000	26.7500	-9.075%	17	294	-17.570%
2026-07-28	28.5000	29.4200	27.0000	29.4200	-17.821%	19	289	-25.051%
2026-07-27	35.7800	35.8000	34.4000	35.8000	-18.321%	18	289	-38.408%
2026-07-24	49.0000	49.0000	43.8300	43.8300	-17.520%	19	294	-49.692%
2026-07-23	56.2000	56.4500	52.1500	53.1400	-3.505%	61	287	-58.506%
2026-07-22	54.1200	55.7400	53.9300	55.0700	-3.724%	58	285	-59.960%
2026-07-21	55.0900	57.3000	55.0900	57.2000	+13.492%	12	244	-61.451%
2026-07-17	45.5500	50.4000	45.5500	50.4000	-2.684%	13	234	-56.250%
2026-07-16	55.9000	55.9000	51.7900	51.7900	-11.243%	3	232	-57.424%
2026-07-15	58.3500	58.3500	58.3500	58.3500	-12.910%	3	231	-62.211%
2026-07-14	67.0000	67.0000	67.0000	67.0000	-10.571%	4	228	-67.090%
2026-07-09	74.6500	75.0000	74.6500	74.9200	+18.338%	5	228	-70.569%
2026-07-08	61.5800	63.6700	59.6200	63.3100	+7.214%	21	229	-65.171%
2026-07-07	60.9000	60.9000	59.0500	59.0500	-16.182%	20	229	-62.659%
2026-07-02	92.8500	92.8500	70.1200	70.4500	-26.995%	49	205	-68.701%
2026-07-01	107.0000	107.0000	90.0000	96.5000	-23.199%	21	205	-77.150%
2026-06-30	125.6500	125.6500	125.6500	125.6500	+15.477%	21	193	-82.451%
2026-06-29	107.5300	108.8100	107.5300	108.8100	+24.283%	3	214	-79.735%
2026-06-26	86.3500	87.5500	86.3500	87.5500	-9.350%	30	216	-74.814%
2026-06-25	93.2600	97.0500	85.8700	96.5800	+26.331%	4	186	-77.169%
2026-06-24	81.1600	81.1600	76.4500	76.4500	-4.198%	11	184	-71.158%
2026-06-23	80.1000	80.1000	79.8000	79.8000	-16.326%	9	183	-72.368%
2026-06-22	95.3700	95.3700	95.3700	95.3700	-1.984%	1	179	-76.880%
2026-06-18	97.0000	102.5500	97.0000	97.3000	+9.757%	7	158	-77.338%
2026-06-17	89.8000	94.6000	88.3100	88.6500	+14.196%	26	158	-75.127%
2026-06-16	90.6100	90.6100	77.0000	77.6300	-13.552%	8	158	-71.596%
2026-06-15	88.4800	90.7100	88.0000	89.8000	+10.892%	12	156	-75.445%
2026-06-12	75.4800	80.9800	75.4800	80.9800	+6.357%	11	149	-72.771%
2026-06-11	69.5000	76.1400	68.8000	76.1400	+24.209%	16	139	-71.040%
2026-06-10	53.8500	61.3000	53.8500	61.3000	+22.575%	8	130	-64.029%
2026-06-08	45.2500	50.3800	45.2500	50.0100	+14.126%	8	126	-55.909%
2026-06-05	43.8200	43.8200	43.8200	43.8200	-23.725%	1	126	-49.681%
2026-06-03	58.3500	58.3500	57.4500	57.4500	+8.622%	12	126	-61.619%
2026-06-02	51.2500	53.0000	51.2000	52.8900	+19.391%	110	116	-58.310%
2026-06-01	41.7000	44.3000	41.5500	44.3000	-1.556%	5	94	-50.226%
2026-05-29	45.1000	45.1000	44.8500	45.0000	+1.695%	10	90	-51.000%
2026-05-28	44.2500	44.2500	44.2500	44.2500	+16.601%	3	95	-50.169%
2026-05-22	38.6500	38.6500	37.9500	37.9500	+3.973%	5	95	-41.897%
2026-05-21	34.1400	36.5000	34.0600	36.5000	+16.057%	93	93	-39.589%
2026-05-20	32.2000	32.3500	31.4500	31.4500	+18.233%	3	93	-29.889%
2026-05-18	27.1500	27.1500	26.6000	26.6000	-12.586%	5	68	-17.105%
2026-05-15	29.0000	30.9000	28.7600	30.4300	-15.260%	64	68	-27.539%
2026-05-13	35.8000	35.9100	35.8000	35.9100	+15.839%	4	46	-38.596%
2026-05-12	31.0000	31.0000	31.0000	31.0000	-7.875%	6	43	-28.871%
2026-05-08	32.1500	33.6500	32.1500	33.6500	+15.437%	5	43	-34.473%
2026-05-07	30.9000	30.9000	29.1500	29.1500	+34.767%	27	43	-24.357%
2026-05-05	21.6300	21.6300	21.6300	21.6300	+13.246%	1	45	+1.942%
2026-05-04	19.3500	19.3500	19.1000	19.1000	+2.413%	2	45	+15.445%
2026-04-30	17.7500	18.6700	17.7500	18.6500	+17.296%	17	44	+18.231%
2026-04-29	15.9500	15.9500	15.9000	15.9000	-6.800%	2	28	+38.679%
2026-04-28	17.0600	17.0600	17.0600	17.0600	-12.333%	3	28	+29.250%
2026-04-23	19.4600	19.4600	19.4600	19.4600	-13.086%	1	25	+13.309%
2026-04-22	22.4300	22.4300	22.3900	22.3900	+7.335%	2	25	-1.519%
2026-04-21	21.9800	22.0000	20.8600	20.8600	-7.494%	5	22	+5.705%
2026-04-20	22.5200	22.5900	22.4100	22.5500	-1.743%	9	22	-2.217%
2026-04-16	22.9000	22.9500	22.7000	22.9500	-13.101%	4	16	-3.922%
2026-04-14	24.4100	26.4100	24.4100	26.4100	+9.813%	7	16	-16.509%
2026-04-13	24.0500	24.0500	24.0500	24.0500	0.000%	10	10	-8.316%