Dark

LRCX20270115C410
LRCX Jan 15 2027 410.00 Call (LRCX270115C00410000)
option OPRA

EOD

Sep 29, 2026

18.23+17.613%(+2.73)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.2000	18.2300	17.1000	18.2300	+17.613%	108	1,273	0.000%
2026-09-28	13.0000	15.5000	13.0000	15.5000	+7.266%	11	1,272	+17.613%
2026-09-25	14.2000	14.4500	13.8500	14.4500	+10.728%	68	1,272	+26.159%
2026-09-24	13.0500	13.0500	13.0500	13.0500	-9.059%	1	1,256	+39.693%
2026-09-23	13.3900	14.3500	13.1600	14.3500	+6.375%	90	1,256	+27.038%
2026-09-22	12.7500	13.5000	12.7500	13.4900	-1.891%	6	1,184	+35.137%
2026-09-21	13.5500	13.8000	13.5500	13.7500	+47.059%	4	1,179	+32.582%
2026-09-18	7.5400	9.4000	7.5400	9.3500	+43.405%	12	1,176	+94.973%
2026-09-17	6.5600	6.5600	6.5200	6.5200	-9.695%	2	1,177	+179.601%
2026-09-16	7.1000	7.2200	6.9800	7.2200	+12.461%	7	1,177	+152.493%
2026-09-15	6.5000	6.5000	6.4200	6.4200	-20.248%	20	1,171	+183.956%
2026-09-14	9.3000	9.3000	8.0500	8.0500	-40.370%	21	1,186	+126.460%
2026-09-11	14.2500	14.2500	13.5000	13.5000	-2.457%	10	1,186	+35.037%
2026-09-10	16.0000	16.0000	13.8400	13.8400	-27.158%	17	1,185	+31.720%
2026-09-09	20.0000	20.1000	19.0000	19.0000	-14.989%	24	1,181	-4.053%
2026-09-08	20.9500	22.4000	20.9500	22.3500	+42.812%	7	1,179	-18.434%
2026-09-04	17.0000	17.1500	15.6000	15.6500	+45.853%	14	1,169	+16.486%
2026-09-02	11.1100	11.1100	10.7300	10.7300	-4.196%	16	1,169	+69.897%
2026-09-01	12.0000	12.0000	11.2000	11.2000	-25.084%	16	1,163	+62.768%
2026-08-31	14.9500	14.9500	14.6000	14.9500	-16.944%	49	1,149	+21.940%
2026-08-28	22.9500	22.9500	18.0000	18.0000	-17.241%	3	1,148	+1.278%
2026-08-27	21.7000	21.7500	21.7000	21.7500	-0.458%	10	1,149	-16.184%
2026-08-26	21.8500	21.8500	21.8500	21.8500	+0.691%	3	1,144	-16.568%
2026-08-25	21.3700	21.7000	21.3700	21.7000	+1.639%	4	1,141	-15.991%
2026-08-24	18.3000	21.3500	18.3000	21.3500	-7.174%	13	1,140	-14.614%
2026-08-21	21.6800	23.0000	20.8100	23.0000	+0.656%	47	1,140	-20.739%
2026-08-20	23.1100	23.1100	21.5100	22.8500	+4.577%	11	1,100	-20.219%
2026-08-19	23.7000	23.7000	21.8500	21.8500	-19.787%	14	1,094	-16.568%
2026-08-18	27.2400	27.2400	27.2400	27.2400	-25.675%	1	1,090	-33.076%
2026-08-17	35.9500	36.6500	35.9500	36.6500	+16.906%	19	1,089	-50.259%
2026-08-14	34.2000	34.2000	31.3000	31.3500	-20.026%	31	1,085	-41.850%
2026-08-13	39.4500	39.4500	39.2000	39.2000	+20.578%	2	1,085	-53.495%
2026-08-12	31.9500	32.8500	31.9500	32.5100	+11.527%	65	1,085	-43.925%
2026-08-11	30.1800	30.1800	29.1500	29.1500	+4.480%	3	1,110	-37.461%
2026-08-10	28.5500	28.7500	27.9000	27.9000	-8.525%	79	1,110	-34.659%
2026-08-07	32.0500	32.0500	30.5000	30.5000	-7.295%	48	1,114	-40.230%
2026-08-06	33.3500	33.3500	32.9000	32.9000	-10.232%	3	1,114	-44.590%
2026-08-05	36.6500	36.9500	36.6500	36.6500	-10.061%	14	1,114	-50.259%
2026-08-04	35.0000	40.7500	35.0000	40.7500	+45.484%	24	1,114	-55.264%
2026-08-03	24.0000	28.1500	24.0000	28.0100	-15.378%	24	1,123	-34.916%
2026-07-31	31.5000	33.2500	31.5000	33.1000	+5.079%	13	1,132	-44.924%
2026-07-30	37.4000	37.4500	31.0000	31.5000	+45.698%	32	1,141	-42.127%
2026-07-29	22.1800	22.1800	20.4000	21.6200	-14.206%	13	1,140	-15.680%
2026-07-28	26.5000	26.5000	24.8200	25.2000	-17.105%	7	1,132	-27.659%
2026-07-27	33.4500	33.4500	29.4700	30.4000	-24.000%	11	1,130	-40.033%
2026-07-24	39.3100	40.0000	39.3100	40.0000	-14.984%	2	1,128	-54.425%
2026-07-23	48.5000	48.5000	47.0500	47.0500	-3.783%	3	1,128	-61.254%
2026-07-22	48.9000	48.9000	48.9000	48.9000	+0.866%	1	1,126	-62.720%
2026-07-21	48.4800	48.4800	48.4800	48.4800	+10.685%	1	1,125	-62.397%
2026-07-20	44.0000	44.0000	43.8000	43.8000	-8.080%	9	1,124	-58.379%
2026-07-17	46.6000	47.6500	46.6000	47.6500	-1.753%	2	1,124	-61.742%
2026-07-16	48.5000	48.5000	48.5000	48.5000	-8.491%	1	1,123	-62.412%
2026-07-15	53.0000	53.2000	52.9500	53.0000	-13.186%	99	1,123	-65.604%
2026-07-14	61.5000	62.5500	60.5100	61.0500	+18.544%	11	1,091	-70.139%
2026-07-13	54.9600	54.9600	51.5000	51.5000	-24.542%	6	1,093	-64.602%
2026-07-09	68.2500	68.2500	68.2500	68.2500	+18.758%	1	1,089	-73.289%
2026-07-08	58.3100	58.3100	54.6900	57.4700	+5.935%	9	1,089	-68.279%
2026-07-07	54.5000	54.5000	49.2000	54.2500	-19.451%	26	1,091	-66.396%
2026-07-06	73.2200	73.2400	67.3500	67.3500	+3.679%	4	1,091	-72.932%
2026-07-02	79.8500	79.8500	62.9000	64.9600	-26.433%	61	1,085	-71.937%
2026-07-01	94.3500	94.3500	84.8500	88.3000	-22.544%	5	1,085	-79.354%
2026-06-30	113.5300	114.0000	113.5300	114.0000	+12.983%	13	1,085	-84.009%
2026-06-29	88.0600	101.5000	88.0600	100.9000	+27.802%	50	1,085	-81.933%
2026-06-26	83.8800	83.8800	78.5300	78.9500	+16.497%	15	1,075	-76.909%
2026-06-24	67.7700	67.7700	67.7700	67.7700	-7.796%	1	1,071	-73.100%
2026-06-23	76.0000	76.0000	70.1000	73.5000	-18.060%	53	1,071	-75.197%
2026-06-22	86.7500	89.7000	86.7500	89.7000	+3.103%	19	1,091	-79.677%
2026-06-18	86.8500	93.2000	86.8500	87.0000	+14.851%	12	1,096	-79.046%
2026-06-17	84.0500	84.0500	75.7500	75.7500	+1.746%	42	1,096	-75.934%
2026-06-16	75.4000	75.4100	74.4500	74.4500	-10.678%	16	1,096	-75.514%
2026-06-15	80.5300	83.3500	79.8000	83.3500	+12.483%	77	1,098	-78.128%
2026-06-12	65.5000	74.5500	65.5000	74.1000	+11.429%	28	1,068	-75.398%
2026-06-11	54.3000	66.5000	54.3000	66.5000	+44.880%	10	1,072	-72.586%
2026-06-10	48.2500	54.5500	45.8900	45.9000	+19.221%	17	1,070	-60.283%
2026-06-09	45.8300	45.8300	38.5000	38.5000	-9.942%	8	1,060	-52.649%
2026-06-08	38.9700	43.1500	38.9700	42.7500	+18.750%	94	1,060	-57.357%
2026-06-05	40.2100	40.9600	35.8500	36.0000	-29.050%	9	1,082	-49.361%
2026-06-04	45.3500	50.7400	43.7000	50.7400	-2.983%	508	1,082	-64.072%
2026-06-03	48.0000	52.3000	48.0000	52.3000	+10.454%	15	962	-65.143%
2026-06-02	45.0000	47.6000	45.0000	47.3500	+20.330%	38	953	-61.499%
2026-06-01	39.2500	39.3500	39.2500	39.3500	-3.198%	4	933	-53.672%
2026-05-29	40.6500	40.6500	40.6500	40.6500	+6.974%	1	932	-55.154%
2026-05-28	37.4500	38.0000	37.4500	38.0000	-2.564%	2	932	-52.026%
2026-05-27	38.2500	39.0000	38.2500	39.0000	-2.182%	20	933	-53.256%
2026-05-26	39.3800	39.8700	38.9000	39.8700	+17.334%	5	920	-54.276%
2026-05-22	33.8500	33.9800	33.8500	33.9800	+14.836%	11	923	-46.351%
2026-05-21	30.0700	30.2000	29.5900	29.5900	+5.679%	14	926	-38.391%
2026-05-20	28.0000	28.0000	28.0000	28.0000	+30.841%	1	926	-34.893%
2026-05-19	22.2100	22.2100	21.4000	21.4000	-6.957%	3	927	-14.813%
2026-05-18	23.8200	23.8200	23.0000	23.0000	-23.715%	4	927	-20.739%
2026-05-14	31.9500	32.0500	30.1500	30.1500	-3.981%	15	927	-39.536%
2026-05-13	30.0600	31.6900	30.0600	31.4000	+16.296%	7	920	-41.943%
2026-05-12	26.0500	27.0000	25.5000	27.0000	-10.000%	220	920	-32.481%
2026-05-11	30.7000	30.7000	29.4500	30.0000	+0.200%	53	920	-39.233%
2026-05-08	27.0000	30.1000	27.0000	29.9400	+19.760%	584	698	-39.112%
2026-05-07	28.7500	28.7500	25.0000	25.0000	-12.831%	4	505	-27.080%
2026-05-06	25.1000	28.9000	25.1000	28.6800	+36.571%	202	504	-36.437%
2026-05-05	19.2200	22.4000	19.2200	21.0000	+27.660%	42	417	-13.190%
2026-05-01	15.8700	16.4500	15.8700	16.4500	-1.791%	19	410	+10.821%
2026-04-30	16.7500	16.7500	16.7400	16.7500	+23.616%	40	410	+8.836%
2026-04-29	14.5000	14.5000	13.5500	13.5500	-14.241%	7	394	+34.539%
2026-04-28	14.9300	15.8000	14.4500	15.8000	-12.222%	46	388	+15.380%
2026-04-27	17.1000	18.0000	17.1000	18.0000	-9.774%	2	384	+1.278%
2026-04-24	20.3000	21.5500	19.7500	19.9500	+16.803%	15	384	-8.622%
2026-04-23	20.2800	20.5000	17.0800	17.0800	-12.185%	90	374	+6.733%
2026-04-22	19.1000	19.5200	18.7500	19.4500	+5.707%	12	346	-6.272%
2026-04-21	18.9200	18.9200	18.4000	18.4000	-6.599%	26	316	-0.924%
2026-04-20	19.4600	19.7000	19.4500	19.7000	-4.600%	41	316	-7.462%
2026-04-17	20.0100	20.6500	19.9500	20.6500	+5.627%	310	313	-11.719%
2026-04-16	19.5500	19.5500	19.5500	19.5500	-2.250%	12	13	-6.752%
2026-04-15	19.5000	20.0000	19.5000	20.0000	0.000%	4	4	-8.850%