Dark

LRCX20270115C420
LRCX Jan 15 2027 420.00 Call (LRCX270115C00420000)
option OPRA

EOD

Sep 29, 2026

15.78+15.182%(+2.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.2000	16.3500	15.7800	15.7800	+15.182%	4	491	0.000%
2026-09-28	11.6000	13.9500	11.6000	13.7000	-0.725%	15	492	+15.182%
2026-09-25	12.7400	13.8000	12.3500	13.8000	+11.741%	11	483	+14.348%
2026-09-24	11.5500	12.3500	11.5500	12.3500	-7.836%	33	481	+27.773%
2026-09-23	13.4000	13.4000	13.4000	13.4000	+3.876%	1	463	+17.761%
2026-09-22	12.3600	12.9000	11.9000	12.9000	+4.453%	6	463	+22.326%
2026-09-21	8.3000	12.4700	8.3000	12.3500	+75.177%	63	462	+27.773%
2026-09-18	7.4000	7.4000	6.9500	7.0500	+19.492%	7	462	+123.830%
2026-09-16	6.3500	6.5600	5.7500	5.9000	+2.431%	8	458	+167.458%
2026-09-15	6.0000	6.0000	5.7600	5.7600	-22.685%	3	455	+173.958%
2026-09-14	8.3000	8.3000	7.3500	7.4500	-43.774%	39	454	+111.812%
2026-09-11	12.4500	13.2500	12.4000	13.2500	+0.379%	6	432	+19.094%
2026-09-10	14.6500	14.6500	13.2000	13.2000	-34.653%	18	428	+19.545%
2026-09-08	18.9300	20.5000	18.6900	20.2000	+49.519%	34	422	-21.881%
2026-09-04	14.1400	14.7500	13.5100	13.5100	+40.145%	3	411	+16.802%
2026-09-03	9.4500	9.6400	9.4500	9.6400	-2.920%	3	411	+63.693%
2026-09-02	10.1400	10.1400	9.9200	9.9300	-3.965%	11	409	+58.912%
2026-09-01	11.6000	11.6000	10.3400	10.3400	-21.962%	3	400	+52.611%
2026-08-31	13.2500	13.2500	13.1200	13.2500	-26.389%	5	402	+19.094%
2026-08-28	18.0000	18.0000	18.0000	18.0000	-11.980%	2	403	-12.333%
2026-08-27	19.7400	20.4500	19.7400	20.4500	+1.893%	7	403	-22.836%
2026-08-26	20.1000	20.1000	20.0700	20.0700	-1.133%	4	403	-21.375%
2026-08-25	18.7500	20.3000	18.7500	20.3000	+4.156%	11	400	-22.266%
2026-08-24	20.4000	20.4000	17.9500	19.4900	-7.849%	51	399	-19.035%
2026-08-21	19.4000	21.1500	19.4000	21.1500	+8.740%	145	404	-25.390%
2026-08-20	20.9500	20.9500	19.4000	19.4500	-7.071%	8	289	-18.869%
2026-08-19	22.1000	22.1000	20.5700	20.9300	-16.280%	4	288	-24.606%
2026-08-18	26.4700	26.4700	25.0000	25.0000	-25.484%	6	288	-36.880%
2026-08-17	32.0000	33.9000	31.4000	33.5500	+12.546%	26	285	-52.966%
2026-08-14	34.0400	34.0400	29.8100	29.8100	-6.464%	24	284	-47.065%
2026-08-13	31.8700	31.8700	31.8700	31.8700	+5.008%	1	281	-50.486%
2026-08-12	29.8800	30.6500	29.8800	30.3500	+22.626%	35	280	-48.007%
2026-08-11	27.2500	27.2500	24.7000	24.7500	-13.973%	13	278	-36.242%
2026-08-10	28.7700	28.7700	28.7700	28.7700	+0.244%	5	274	-45.151%
2026-08-07	31.9000	31.9000	28.5000	28.7000	-6.667%	59	274	-45.017%
2026-08-06	29.9600	32.3200	27.7600	30.7500	-10.740%	19	247	-48.683%
2026-08-05	35.0000	35.0000	34.4500	34.4500	-9.722%	29	248	-54.194%
2026-08-04	32.0000	38.4000	32.0000	38.1600	+41.806%	24	241	-58.648%
2026-08-03	23.0000	26.9100	23.0000	26.9100	-8.625%	27	232	-41.360%
2026-07-31	35.8400	35.8400	29.4500	29.4500	+1.552%	6	235	-46.418%
2026-07-30	31.0000	31.0000	28.8000	29.0000	+51.832%	12	230	-45.586%
2026-07-29	23.9800	23.9800	17.9500	19.1000	-20.317%	14	227	-17.382%
2026-07-28	22.2000	24.4000	22.2000	23.9700	-17.345%	12	225	-34.168%
2026-07-27	28.4200	29.0000	28.3000	29.0000	-22.584%	11	225	-45.586%
2026-07-24	44.7500	44.7500	37.4600	37.4600	-17.398%	7	228	-57.875%
2026-07-23	46.9000	46.9000	45.3500	45.3500	-3.181%	6	223	-65.204%
2026-07-22	46.3000	46.8400	46.3000	46.8400	-1.077%	6	222	-66.311%
2026-07-21	46.5000	47.3500	46.5000	47.3500	+13.822%	6	217	-66.674%
2026-07-20	44.6100	44.6100	41.6000	41.6000	-4.368%	11	217	-62.067%
2026-07-17	38.0000	45.7500	38.0000	43.5000	-15.534%	19	211	-63.724%
2026-07-15	52.2200	52.2200	51.5000	51.5000	-10.435%	3	214	-69.359%
2026-07-14	60.6000	60.6000	57.5000	57.5000	+8.491%	15	214	-72.557%
2026-07-13	53.0000	53.0000	53.0000	53.0000	-21.119%	1	205	-70.226%
2026-07-09	72.6500	72.6500	65.1500	67.1900	+21.150%	13	205	-76.514%
2026-07-08	52.3200	55.4600	52.3200	55.4600	+14.776%	2	195	-71.547%
2026-07-07	51.7600	51.7600	48.3200	48.3200	-18.790%	2	194	-67.343%
2026-07-02	80.4500	80.4500	59.5000	59.5000	-27.439%	34	187	-73.479%
2026-07-01	89.8000	89.8000	82.0000	82.0000	-24.249%	3	187	-80.756%
2026-06-30	101.0700	112.6700	101.0700	108.2500	+11.598%	23	187	-85.423%
2026-06-29	91.1000	97.5200	91.1000	97.0000	+27.080%	53	175	-83.732%
2026-06-26	76.3300	76.3300	76.3300	76.3300	-9.487%	1	190	-79.327%
2026-06-25	86.3300	86.3300	72.1000	84.3300	+21.077%	66	189	-81.288%
2026-06-24	71.0000	71.0000	66.8500	69.6500	-1.708%	12	140	-77.344%
2026-06-23	69.0000	70.8600	68.3000	70.8600	-17.700%	7	129	-77.731%
2026-06-18	90.0700	90.0700	85.8000	86.1000	+24.063%	26	115	-81.672%
2026-06-16	69.3000	69.4000	69.3000	69.4000	-12.307%	2	115	-77.262%
2026-06-15	78.9000	79.3700	78.9000	79.1400	+14.946%	6	115	-80.061%
2026-06-12	68.8500	68.8500	68.8500	68.8500	+5.777%	1	115	-77.081%
2026-06-11	57.6000	65.0900	57.6000	65.0900	+69.153%	22	115	-75.757%
2026-06-09	51.2100	51.2100	38.4800	38.4800	-10.198%	4	110	-58.992%
2026-06-08	36.7300	42.8500	36.7300	42.8500	+27.682%	27	111	-63.174%
2026-06-05	33.5600	33.5600	33.5600	33.5600	-25.752%	1	100	-52.980%
2026-06-04	45.8000	45.8000	45.2000	45.2000	-7.187%	4	99	-65.088%
2026-06-03	45.5000	49.8500	45.5000	48.7000	+9.193%	15	97	-67.598%
2026-06-02	45.6400	45.6400	44.1500	44.6000	+19.219%	28	89	-64.619%
2026-06-01	34.3500	37.4100	34.3500	37.4100	+1.658%	6	94	-57.819%
2026-05-29	37.6500	37.7000	36.6800	36.8000	+4.843%	6	94	-57.120%
2026-05-28	35.1000	35.1000	35.1000	35.1000	-10.000%	2	91	-55.043%
2026-05-27	39.0000	39.0000	39.0000	39.0000	+9.859%	1	93	-59.538%
2026-05-26	35.5000	35.5000	35.5000	35.5000	+38.402%	3	93	-55.549%
2026-05-20	27.7500	27.7500	25.6500	25.6500	+28.250%	2	92	-38.480%
2026-05-19	18.0000	20.1500	18.0000	20.0000	-4.762%	3	90	-21.100%
2026-05-18	25.0500	25.2000	21.0000	21.0000	-13.580%	35	90	-24.857%
2026-05-15	24.2500	24.3000	24.2500	24.3000	-18.456%	11	90	-35.062%
2026-05-14	29.8000	29.8000	29.8000	29.8000	+17.787%	1	83	-47.047%
2026-05-13	25.4000	25.4000	25.2000	25.3000	+0.198%	12	0	-37.628%
2026-05-12	25.0500	25.2500	25.0500	25.2500	0.000%	72	0	-37.505%