Dark

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

EOD

Aug 13, 2026

40.45+17.519%(+6.03)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	34.0000	42.6900	34.0000	40.4500	+17.519%	36	1,046	0.000%
2026-08-12	34.1900	35.5000	34.1900	34.4200	+17.515%	72	1,035	+17.519%
2026-08-11	31.9500	31.9500	27.9500	29.2900	-3.493%	51	1,027	+38.102%
2026-08-10	33.4000	33.4000	30.0000	30.3500	-7.044%	44	1,047	+33.278%
2026-08-07	33.4900	34.3900	32.5500	32.6500	-7.112%	67	1,029	+23.890%
2026-08-06	33.5800	35.8500	33.5800	35.1500	-20.114%	4	988	+15.078%
2026-08-04	38.6100	44.0000	37.7000	44.0000	+41.935%	29	989	-8.068%
2026-08-03	29.1800	31.0000	29.1800	31.0000	-8.824%	21	980	+30.484%
2026-07-31	42.0000	42.0000	33.5000	34.0000	+1.493%	18	989	+18.971%
2026-07-30	41.0000	42.0000	33.3500	33.5000	+35.903%	165	988	+20.746%
2026-07-29	27.3300	27.3300	20.6000	24.6500	-8.704%	77	969	+64.097%
2026-07-28	27.0000	28.0000	24.6700	27.0000	-25.414%	36	964	+49.815%
2026-07-27	38.0000	38.0000	32.3800	36.2000	-15.814%	30	984	+11.740%
2026-07-24	45.3000	45.3000	42.3500	43.0000	-13.131%	6	971	-5.930%
2026-07-23	51.1000	51.6800	49.5000	49.5000	-4.606%	35	968	-18.283%
2026-07-22	51.2600	51.8900	51.2600	51.8900	-2.828%	6	973	-22.047%
2026-07-21	55.2000	55.2000	49.0000	53.4000	+13.617%	121	967	-24.251%
2026-07-20	50.1000	50.1000	46.8000	47.0000	-2.490%	55	904	-13.936%
2026-07-17	43.2400	50.6500	43.0000	48.2000	-4.194%	71	900	-16.079%
2026-07-16	58.5800	58.6300	50.0000	50.3100	-3.621%	27	869	-19.598%
2026-07-15	55.0000	55.0000	52.2000	52.2000	-4.745%	6	878	-22.510%
2026-07-13	59.2300	59.2300	54.5500	54.8000	-16.489%	82	874	-26.186%
2026-07-10	65.6200	65.6200	65.6200	65.6200	-6.083%	1	839	-38.357%
2026-07-09	79.3700	79.3700	69.8700	69.8700	+17.232%	2	839	-42.107%
2026-07-08	60.7500	61.0000	59.6000	59.6000	+8.462%	16	839	-32.131%
2026-07-07	56.7600	56.9000	51.6500	54.9500	-23.606%	610	843	-26.388%
2026-07-06	75.7000	77.5500	71.9300	71.9300	+6.721%	89	1,179	-43.765%
2026-07-02	85.5600	85.5600	65.6700	67.4000	-23.453%	562	681	-39.985%
2026-07-01	98.7200	98.7200	88.0500	88.0500	-26.380%	27	681	-54.060%
2026-06-30	121.3500	121.5000	116.7500	119.6000	+15.255%	73	684	-66.179%
2026-06-29	89.8200	106.4000	86.5300	103.7700	+26.549%	31	697	-61.020%
2026-06-26	81.1800	84.2000	81.0000	82.0000	-11.638%	57	698	-50.671%
2026-06-25	80.0000	92.8000	80.0000	92.8000	+28.889%	20	664	-56.412%
2026-06-24	74.3500	74.3500	72.0000	72.0000	-6.457%	2	663	-43.819%
2026-06-23	75.1200	77.9500	74.7300	76.9700	-17.049%	323	661	-47.447%
2026-06-22	95.8100	96.0800	90.9500	92.7900	-1.287%	12	379	-56.407%
2026-06-18	94.8600	96.7500	94.0000	94.0000	+18.987%	32	403	-56.968%
2026-06-17	86.5000	91.0000	78.9500	79.0000	+3.268%	73	403	-48.797%
2026-06-16	87.3000	87.3000	76.5000	76.5000	-11.387%	5	403	-47.124%
2026-06-15	84.9600	88.0000	83.6500	86.3300	+11.870%	50	401	-53.145%
2026-06-12	75.2500	77.1700	75.2500	77.1700	+7.779%	11	403	-47.583%
2026-06-11	56.9800	71.6000	56.4500	71.6000	+40.392%	65	392	-43.506%
2026-06-10	50.0000	61.3100	50.0000	51.0000	+8.120%	28	368	-20.686%
2026-06-09	56.5000	56.5000	47.1700	47.1700	+2.879%	15	361	-14.246%
2026-06-08	41.4400	48.2800	41.4400	45.8500	+15.201%	19	361	-11.778%
2026-06-05	43.2000	43.2000	39.8000	39.8000	-25.871%	5	349	+1.633%
2026-06-04	45.8000	53.6900	45.8000	53.6900	-2.541%	2	352	-24.660%
2026-06-03	54.6000	55.7500	53.4000	55.0900	+8.981%	67	351	-26.575%
2026-06-02	50.0000	50.5500	49.1300	50.5500	+20.357%	108	301	-19.980%
2026-06-01	39.1500	42.0000	39.1500	42.0000	-0.592%	7	276	-3.690%
2026-05-29	42.2000	42.7500	41.9500	42.2500	+2.573%	35	275	-4.260%
2026-05-28	40.0000	41.7200	40.0000	41.1900	-2.045%	3	285	-1.797%
2026-05-27	42.5000	42.5000	40.4500	42.0500	-0.591%	6	283	-3.805%
2026-05-26	41.7500	42.3800	40.5000	42.3000	+17.500%	4	282	-4.374%
2026-05-22	36.4500	36.5500	36.0000	36.0000	+11.975%	28	280	+12.361%
2026-05-21	32.8000	34.2000	32.1500	32.1500	+7.167%	19	257	+25.816%
2026-05-20	30.3000	30.3000	30.0000	30.0000	+25.261%	2	257	+34.833%
2026-05-19	21.0000	23.9500	20.8000	23.9500	-3.815%	16	264	+68.894%
2026-05-18	25.4000	25.4000	24.9000	24.9000	-12.632%	7	264	+62.450%
2026-05-15	27.9500	28.5000	27.3500	28.5000	-17.391%	9	264	+41.930%
2026-05-14	32.3000	34.5000	32.3000	34.5000	+2.253%	5	254	+17.246%
2026-05-13	32.6500	33.7400	32.6500	33.7400	+16.747%	6	252	+19.887%
2026-05-12	26.7800	28.9000	26.7800	28.9000	-12.424%	5	252	+39.965%
2026-05-11	33.0000	33.0000	33.0000	33.0000	+3.872%	1	252	+22.576%
2026-05-08	30.6000	31.8100	30.0000	31.7700	+15.318%	13	250	+27.321%
2026-05-07	29.8500	29.8500	27.5500	27.5500	-12.261%	13	243	+46.824%
2026-05-06	29.6000	31.4000	29.2900	31.4000	+38.509%	21	232	+28.822%
2026-05-05	22.0500	24.2900	22.0500	22.6700	+31.420%	42	228	+78.430%
2026-05-04	17.3800	17.3800	17.2500	17.2500	-0.576%	2	241	+134.493%
2026-04-30	17.3500	17.3500	17.3500	17.3500	+14.521%	5	242	+133.141%
2026-04-29	15.0500	15.1500	14.7000	15.1500	-2.885%	43	237	+166.997%
2026-04-28	16.1500	16.1500	15.6000	15.6000	-15.033%	3	215	+159.295%
2026-04-27	18.5000	18.8000	18.3600	18.3600	-13.803%	26	217	+120.316%
2026-04-24	21.6500	23.1000	21.3000	21.3000	+20.680%	223	207	+89.906%
2026-04-23	21.2000	21.2000	17.0000	17.6500	-15.144%	30	75	+129.178%
2026-04-22	20.5200	20.9500	20.3900	20.8000	+1.811%	19	52	+94.471%
2026-04-21	20.3000	20.4300	20.3000	20.4300	-3.404%	4	31	+97.993%
2026-04-20	21.1500	21.1500	21.1500	21.1500	-2.309%	1	31	+91.253%
2026-04-17	21.8000	21.8000	20.7100	21.6500	+6.024%	20	30	+86.836%
2026-04-16	21.9900	21.9900	20.4200	20.4200	+0.098%	5	10	+98.090%
2026-04-15	21.3100	21.3100	20.4000	20.4000	0.000%	5	5	+98.284%