Dark

LRCX20270115C400
LRCX Jan 15 2027 400.00 Call (LRCX270115C00400000)
option OPRA

EOD

Sep 29, 2026

19.47+13.198%(+2.27)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.0000	20.1000	19.4700	19.4700	+13.198%	28	1,656	0.000%
2026-09-28	14.6000	17.2000	14.6000	17.2000	+8.517%	23	1,629	+13.198%
2026-09-25	15.9500	16.1000	15.6100	15.8500	+11.620%	113	1,608	+22.839%
2026-09-24	14.7200	14.7200	13.4300	14.2000	-11.526%	14	1,612	+37.113%
2026-09-23	14.7200	16.6500	14.7200	16.0500	-3.313%	6	1,603	+21.308%
2026-09-22	14.4000	16.6000	14.2000	16.6000	+5.935%	51	1,598	+17.289%
2026-09-21	11.0000	15.6900	10.3000	15.6700	+60.718%	315	1,595	+24.250%
2026-09-18	7.6000	9.9500	7.6000	9.7500	+31.402%	63	1,599	+99.692%
2026-09-17	7.5000	7.5000	7.4200	7.4200	+8.321%	2	1,615	+162.399%
2026-09-16	8.0200	8.1500	6.8500	6.8500	-9.631%	8	1,616	+184.234%
2026-09-15	8.0000	8.0000	6.9000	7.5800	-10.824%	35	1,613	+156.860%
2026-09-14	10.7000	10.7000	8.5000	8.5000	-42.761%	52	1,614	+129.059%
2026-09-11	16.0500	16.3000	14.8500	14.8500	-7.936%	32	1,594	+31.111%
2026-09-10	17.0000	18.0000	16.1300	16.1300	-25.462%	94	1,591	+20.707%
2026-09-09	23.3000	23.4600	21.6400	21.6400	-9.833%	36	1,573	-10.028%
2026-09-08	21.5000	24.7000	21.5000	24.0000	+22.762%	106	1,557	-18.875%
2026-09-04	17.0400	19.7000	16.7000	19.5500	+77.727%	118	1,596	-0.409%
2026-09-03	10.0000	11.0000	10.0000	11.0000	-8.333%	7	1,596	+77.000%
2026-09-02	12.4000	12.5600	11.8500	12.0000	-11.111%	12	1,592	+62.250%
2026-09-01	13.7400	13.9000	12.4000	13.5000	-17.025%	26	1,596	+44.222%
2026-08-31	17.5200	17.9000	16.1500	16.2700	-10.849%	62	1,602	+19.668%
2026-08-28	19.6800	19.6800	18.2500	18.2500	-22.340%	2	1,563	+6.685%
2026-08-27	24.1000	24.3000	23.3000	23.5000	+0.427%	198	1,563	-17.149%
2026-08-26	23.8500	24.2500	23.4000	23.4000	-3.505%	77	1,469	-16.795%
2026-08-25	23.0000	24.5000	23.0000	24.2500	+3.060%	47	1,425	-19.711%
2026-08-24	21.3900	23.6500	20.9000	23.5300	-7.179%	84	1,406	-17.255%
2026-08-21	23.0000	25.8000	23.0000	25.3500	+4.969%	349	1,402	-23.195%
2026-08-20	24.5000	25.1000	22.9000	24.1500	+1.899%	100	1,302	-19.379%
2026-08-19	28.1500	28.1500	23.7000	23.7000	-25.071%	351	1,275	-17.848%
2026-08-18	32.1500	32.1500	29.7700	31.6300	-18.015%	92	1,418	-38.445%
2026-08-17	36.2500	39.8400	35.0000	38.5800	+10.862%	147	1,429	-49.533%
2026-08-14	36.8500	37.0000	33.5000	34.8000	-13.968%	591	1,408	-44.052%
2026-08-13	34.0000	42.6900	34.0000	40.4500	+17.519%	36	1,046	-51.867%
2026-08-12	34.1900	35.5000	34.1900	34.4200	+17.515%	72	1,035	-43.434%
2026-08-11	31.9500	31.9500	27.9500	29.2900	-3.493%	51	1,027	-33.527%
2026-08-10	33.4000	33.4000	30.0000	30.3500	-7.044%	44	1,047	-35.848%
2026-08-07	33.4900	34.3900	32.5500	32.6500	-7.112%	67	1,029	-40.368%
2026-08-06	33.5800	35.8500	33.5800	35.1500	-20.114%	4	988	-44.609%
2026-08-04	38.6100	44.0000	37.7000	44.0000	+41.935%	29	989	-55.750%
2026-08-03	29.1800	31.0000	29.1800	31.0000	-8.824%	21	980	-37.194%
2026-07-31	42.0000	42.0000	33.5000	34.0000	+1.493%	18	989	-42.735%
2026-07-30	41.0000	42.0000	33.3500	33.5000	+35.903%	165	988	-41.881%
2026-07-29	27.3300	27.3300	20.6000	24.6500	-8.704%	77	969	-21.014%
2026-07-28	27.0000	28.0000	24.6700	27.0000	-25.414%	36	964	-27.889%
2026-07-27	38.0000	38.0000	32.3800	36.2000	-15.814%	30	984	-46.215%
2026-07-24	45.3000	45.3000	42.3500	43.0000	-13.131%	6	971	-54.721%
2026-07-23	51.1000	51.6800	49.5000	49.5000	-4.606%	35	968	-60.667%
2026-07-22	51.2600	51.8900	51.2600	51.8900	-2.828%	6	973	-62.478%
2026-07-21	55.2000	55.2000	49.0000	53.4000	+13.617%	121	967	-63.539%
2026-07-20	50.1000	50.1000	46.8000	47.0000	-2.490%	55	904	-58.574%
2026-07-17	43.2400	50.6500	43.0000	48.2000	-4.194%	71	900	-59.606%
2026-07-16	58.5800	58.6300	50.0000	50.3100	-3.621%	27	869	-61.300%
2026-07-15	55.0000	55.0000	52.2000	52.2000	-4.745%	6	878	-62.701%
2026-07-13	59.2300	59.2300	54.5500	54.8000	-16.489%	82	874	-64.471%
2026-07-10	65.6200	65.6200	65.6200	65.6200	-6.083%	1	839	-70.329%
2026-07-09	79.3700	79.3700	69.8700	69.8700	+17.232%	2	839	-72.134%
2026-07-08	60.7500	61.0000	59.6000	59.6000	+8.462%	16	839	-67.332%
2026-07-07	56.7600	56.9000	51.6500	54.9500	-23.606%	610	843	-64.568%
2026-07-06	75.7000	77.5500	71.9300	71.9300	+6.721%	89	1,179	-72.932%
2026-07-02	85.5600	85.5600	65.6700	67.4000	-23.453%	562	681	-71.113%
2026-07-01	98.7200	98.7200	88.0500	88.0500	-26.380%	27	681	-77.888%
2026-06-30	121.3500	121.5000	116.7500	119.6000	+15.255%	73	684	-83.721%
2026-06-29	89.8200	106.4000	86.5300	103.7700	+26.549%	31	697	-81.237%
2026-06-26	81.1800	84.2000	81.0000	82.0000	-11.638%	57	698	-76.256%
2026-06-25	80.0000	92.8000	80.0000	92.8000	+28.889%	20	664	-79.019%
2026-06-24	74.3500	74.3500	72.0000	72.0000	-6.457%	2	663	-72.958%
2026-06-23	75.1200	77.9500	74.7300	76.9700	-17.049%	323	661	-74.704%
2026-06-22	95.8100	96.0800	90.9500	92.7900	-1.287%	12	379	-79.017%
2026-06-18	94.8600	96.7500	94.0000	94.0000	+18.987%	32	403	-79.287%
2026-06-17	86.5000	91.0000	78.9500	79.0000	+3.268%	73	403	-75.354%
2026-06-16	87.3000	87.3000	76.5000	76.5000	-11.387%	5	403	-74.549%
2026-06-15	84.9600	88.0000	83.6500	86.3300	+11.870%	50	401	-77.447%
2026-06-12	75.2500	77.1700	75.2500	77.1700	+7.779%	11	403	-74.770%
2026-06-11	56.9800	71.6000	56.4500	71.6000	+40.392%	65	392	-72.807%
2026-06-10	50.0000	61.3100	50.0000	51.0000	+8.120%	28	368	-61.824%
2026-06-09	56.5000	56.5000	47.1700	47.1700	+2.879%	15	361	-58.724%
2026-06-08	41.4400	48.2800	41.4400	45.8500	+15.201%	19	361	-57.535%
2026-06-05	43.2000	43.2000	39.8000	39.8000	-25.871%	5	349	-51.080%
2026-06-04	45.8000	53.6900	45.8000	53.6900	-2.541%	2	352	-63.736%
2026-06-03	54.6000	55.7500	53.4000	55.0900	+8.981%	67	351	-64.658%
2026-06-02	50.0000	50.5500	49.1300	50.5500	+20.357%	108	301	-61.484%
2026-06-01	39.1500	42.0000	39.1500	42.0000	-0.592%	7	276	-53.643%
2026-05-29	42.2000	42.7500	41.9500	42.2500	+2.573%	35	275	-53.917%
2026-05-28	40.0000	41.7200	40.0000	41.1900	-2.045%	3	285	-52.731%
2026-05-27	42.5000	42.5000	40.4500	42.0500	-0.591%	6	283	-53.698%
2026-05-26	41.7500	42.3800	40.5000	42.3000	+17.500%	4	282	-53.972%
2026-05-22	36.4500	36.5500	36.0000	36.0000	+11.975%	28	280	-45.917%
2026-05-21	32.8000	34.2000	32.1500	32.1500	+7.167%	19	257	-39.440%
2026-05-20	30.3000	30.3000	30.0000	30.0000	+25.261%	2	257	-35.100%
2026-05-19	21.0000	23.9500	20.8000	23.9500	-3.815%	16	264	-18.706%
2026-05-18	25.4000	25.4000	24.9000	24.9000	-12.632%	7	264	-21.807%
2026-05-15	27.9500	28.5000	27.3500	28.5000	-17.391%	9	264	-31.684%
2026-05-14	32.3000	34.5000	32.3000	34.5000	+2.253%	5	254	-43.565%
2026-05-13	32.6500	33.7400	32.6500	33.7400	+16.747%	6	252	-42.294%
2026-05-12	26.7800	28.9000	26.7800	28.9000	-12.424%	5	252	-32.630%
2026-05-11	33.0000	33.0000	33.0000	33.0000	+3.872%	1	252	-41.000%
2026-05-08	30.6000	31.8100	30.0000	31.7700	+15.318%	13	250	-38.716%
2026-05-07	29.8500	29.8500	27.5500	27.5500	-12.261%	13	243	-29.328%
2026-05-06	29.6000	31.4000	29.2900	31.4000	+38.509%	21	232	-37.994%
2026-05-05	22.0500	24.2900	22.0500	22.6700	+31.420%	42	228	-14.116%
2026-05-04	17.3800	17.3800	17.2500	17.2500	-0.576%	2	241	+12.870%
2026-04-30	17.3500	17.3500	17.3500	17.3500	+14.521%	5	242	+12.219%
2026-04-29	15.0500	15.1500	14.7000	15.1500	-2.885%	43	237	+28.515%
2026-04-28	16.1500	16.1500	15.6000	15.6000	-15.033%	3	215	+24.808%
2026-04-27	18.5000	18.8000	18.3600	18.3600	-13.803%	26	217	+6.046%
2026-04-24	21.6500	23.1000	21.3000	21.3000	+20.680%	223	207	-8.592%
2026-04-23	21.2000	21.2000	17.0000	17.6500	-15.144%	30	75	+10.312%
2026-04-22	20.5200	20.9500	20.3900	20.8000	+1.811%	19	52	-6.394%
2026-04-21	20.3000	20.4300	20.3000	20.4300	-3.404%	4	31	-4.699%
2026-04-20	21.1500	21.1500	21.1500	21.1500	-2.309%	1	31	-7.943%
2026-04-17	21.8000	21.8000	20.7100	21.6500	+6.024%	20	30	-10.069%
2026-04-16	21.9900	21.9900	20.4200	20.4200	+0.098%	5	10	-4.652%
2026-04-15	21.3100	21.3100	20.4000	20.4000	0.000%	5	5	-4.559%