Dark

LRCX20270115C430
LRCX Jan 15 2027 430.00 Call (LRCX270115C00430000)
option OPRA

EOD

Sep 29, 2026

14.38+15.502%(+1.93)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.5000	14.6500	14.2000	14.3800	+15.502%	7	608	0.000%
2026-09-28	10.4900	12.4500	10.4900	12.4500	-2.046%	11	605	+15.502%
2026-09-25	11.2000	12.7100	11.2000	12.7100	+17.685%	6	595	+13.139%
2026-09-24	10.3000	10.8000	10.3000	10.8000	-2.703%	8	592	+33.148%
2026-09-23	11.1000	11.1000	11.1000	11.1000	-6.879%	1	592	+29.550%
2026-09-22	11.0000	11.9500	11.0000	11.9200	+5.956%	60	591	+20.638%
2026-09-21	10.1000	11.2500	10.1000	11.2500	+115.931%	15	613	+27.822%
2026-09-17	5.2100	5.2100	5.2100	5.2100	-10.327%	1	610	+176.008%
2026-09-16	5.8000	5.8100	5.6700	5.8100	+15.050%	3	609	+147.504%
2026-09-15	5.3300	5.3300	5.0500	5.0500	-19.841%	14	610	+184.752%
2026-09-14	7.2000	7.2000	6.3000	6.3000	-44.000%	17	609	+128.254%
2026-09-11	11.2500	11.2500	11.2500	11.2500	-5.858%	1	606	+27.822%
2026-09-10	13.3500	13.3500	11.8800	11.9500	-35.405%	37	605	+20.335%
2026-09-08	17.6000	18.5000	17.5500	18.5000	+46.014%	8	602	-22.270%
2026-09-04	12.2700	12.6700	12.2700	12.6700	+52.651%	4	600	+13.496%
2026-09-03	8.0800	8.3000	8.0000	8.3000	-6.742%	3	600	+73.253%
2026-09-02	9.1800	9.1800	8.8400	8.9000	+0.565%	11	602	+61.573%
2026-09-01	10.0000	10.0000	8.8500	8.8500	-26.556%	3	603	+62.486%
2026-08-31	12.0000	12.0500	12.0000	12.0500	-23.248%	4	603	+19.336%
2026-08-28	15.7000	15.7000	15.7000	15.7000	-14.255%	1	603	-8.408%
2026-08-27	19.4000	19.4000	18.0900	18.3100	+0.055%	3	603	-21.464%
2026-08-25	17.9000	18.3000	17.8500	18.3000	+3.041%	8	603	-21.421%
2026-08-24	15.9600	18.1100	15.9600	17.7600	-7.740%	29	608	-19.032%
2026-08-21	17.8000	19.4000	17.4500	19.2500	-0.517%	11	603	-25.299%
2026-08-20	19.3000	19.8000	18.2000	19.3500	-0.769%	49	605	-25.685%
2026-08-19	20.1400	20.3900	19.5000	19.5000	-15.107%	7	575	-26.256%
2026-08-18	23.0800	23.0800	22.9200	22.9700	-27.310%	4	572	-37.397%
2026-08-17	30.4000	31.6000	30.4000	31.6000	+12.656%	6	571	-54.494%
2026-08-14	29.3500	29.4500	28.0500	28.0500	-16.815%	11	571	-48.734%
2026-08-13	27.7500	35.0000	27.7500	33.7200	+44.103%	6	570	-57.355%
2026-08-11	25.3000	25.3000	23.4000	23.4000	-12.360%	24	567	-38.547%
2026-08-07	27.4500	27.5700	26.7000	26.7000	-8.090%	51	544	-46.142%
2026-08-06	29.6400	29.6400	29.0500	29.0500	-10.560%	3	520	-50.499%
2026-08-05	32.7800	32.8500	32.4500	32.4800	-1.606%	63	525	-55.727%
2026-08-04	31.5600	33.0100	31.1300	33.0100	+30.474%	3	513	-56.437%
2026-08-03	22.0000	25.3000	21.9000	25.3000	-12.759%	10	511	-43.162%
2026-07-31	27.0000	29.0000	27.0000	29.0000	-1.695%	10	521	-50.414%
2026-07-30	31.5300	31.5300	26.7000	29.5000	+66.667%	7	514	-51.254%
2026-07-29	19.0000	19.0000	16.8000	17.7000	-18.658%	12	514	-18.757%
2026-07-28	21.7600	21.7600	21.7600	21.7600	-25.556%	1	511	-33.915%
2026-07-27	27.0200	29.2300	26.5800	29.2300	-32.541%	78	511	-50.804%
2026-07-23	44.7500	44.7500	43.3300	43.3300	-2.956%	65	515	-66.813%
2026-07-22	44.6500	44.6500	44.6500	44.6500	-1.868%	1	509	-67.794%
2026-07-21	45.5000	45.5000	45.5000	45.5000	+7.059%	1	509	-68.396%
2026-07-17	39.8500	43.1000	38.9500	42.5000	-1.163%	27	508	-66.165%
2026-07-16	42.0000	43.0000	42.0000	43.0000	-11.595%	3	487	-66.558%
2026-07-15	47.0000	49.2100	47.0000	48.6400	-12.439%	5	487	-70.436%
2026-07-14	56.6500	56.6500	55.0100	55.5500	+18.824%	9	487	-74.113%
2026-07-13	48.6500	48.6500	46.6000	46.7500	-25.391%	5	488	-69.241%
2026-07-09	70.4500	70.4500	62.6600	62.6600	+19.946%	3	488	-77.051%
2026-07-08	53.2500	53.2500	52.2400	52.2400	+9.910%	4	488	-72.473%
2026-07-07	50.6600	50.6600	47.5300	47.5300	-29.365%	186	487	-69.745%
2026-07-06	67.2900	67.2900	67.2900	67.2900	+14.051%	3	396	-78.630%
2026-07-02	78.0000	78.0000	59.0000	59.0000	-25.786%	10	396	-75.627%
2026-07-01	90.6500	90.6500	79.5000	79.5000	-26.566%	14	396	-81.912%
2026-06-30	105.0400	108.7300	103.5000	108.2600	+15.514%	85	401	-86.717%
2026-06-29	87.4400	93.9900	87.4400	93.7200	+24.993%	18	419	-84.656%
2026-06-26	73.5000	74.9800	72.1500	74.9800	-7.717%	6	402	-80.822%
2026-06-25	70.0000	81.2500	70.0000	81.2500	+30.313%	44	404	-82.302%
2026-06-24	67.0000	67.0000	62.3500	62.3500	-5.329%	6	372	-76.937%
2026-06-23	66.3500	67.4500	65.8600	65.8600	-18.591%	15	374	-78.166%
2026-06-22	80.0000	80.9000	80.0000	80.9000	-0.197%	3	384	-82.225%
2026-06-18	81.0600	81.0600	81.0600	81.0600	+26.105%	6	380	-82.260%
2026-06-16	74.6100	74.6500	63.9000	64.2800	-14.748%	15	380	-77.629%
2026-06-15	74.1400	76.3000	74.1400	75.4000	+12.537%	6	370	-80.928%
2026-06-12	66.0500	67.3500	66.0100	67.0000	+7.544%	11	370	-78.537%
2026-06-11	62.0000	62.3000	62.0000	62.3000	+50.048%	35	375	-76.918%
2026-06-10	41.5500	41.5500	41.5200	41.5200	-16.960%	2	372	-65.366%
2026-06-09	49.3500	50.3500	49.3500	50.0000	+27.389%	10	371	-71.240%
2026-06-08	37.1500	39.2500	37.0000	39.2500	+16.021%	32	366	-63.363%
2026-06-05	37.7100	37.7100	33.8300	33.8300	-21.817%	11	346	-57.493%
2026-06-04	43.2000	43.2700	43.2000	43.2700	-4.270%	4	347	-66.767%
2026-06-03	46.0000	46.0500	45.2000	45.2000	+6.856%	12	345	-68.186%
2026-06-02	42.7500	42.8500	42.3000	42.3000	+21.902%	18	337	-66.005%
2026-06-01	34.6500	34.7000	34.6500	34.7000	-3.611%	3	338	-58.559%
2026-05-29	35.2500	36.0000	35.2500	36.0000	+8.434%	3	336	-60.056%
2026-05-27	33.7000	33.9500	32.8900	33.2000	-6.951%	64	336	-56.687%
2026-05-26	33.2100	35.9500	33.2100	35.6800	+18.538%	10	312	-59.697%
2026-05-22	29.6500	30.3500	29.6500	30.1000	+10.095%	10	305	-52.226%
2026-05-21	25.7500	27.3400	25.7500	27.3400	+12.742%	2	299	-47.403%
2026-05-20	23.3100	26.1500	23.3100	24.2500	+35.097%	16	299	-40.701%
2026-05-19	16.3500	17.9500	16.3500	17.9500	-8.372%	5	288	-19.889%
2026-05-18	22.1500	22.6000	19.5900	19.5900	-15.742%	111	288	-26.595%
2026-05-15	22.7000	23.6000	22.7000	23.2500	-10.577%	39	288	-38.151%
2026-05-14	27.2000	27.2500	26.0000	26.0000	-5.967%	9	255	-44.692%
2026-05-13	24.5000	28.0500	23.7000	27.6500	+17.660%	143	0	-47.993%
2026-05-12	22.0000	23.6000	22.0000	23.5000	0.000%	233	0	-38.809%