Dark

LRCX20270115C440
LRCX Jan 15 2027 440.00 Call (LRCX270115C00440000)
option OPRA

EOD

Sep 29, 2026

12.50+18.483%(+1.95)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.0800	13.0800	12.5000	12.5000	+18.483%	9	975	0.000%
2026-09-25	10.0500	10.5500	10.0500	10.5500	+15.301%	2	975	+18.483%
2026-09-24	9.1500	9.1500	9.1500	9.1500	-10.732%	1	974	+36.612%
2026-09-23	10.1000	10.2500	10.1000	10.2500	+6.771%	2	974	+21.951%
2026-09-22	9.6000	9.6000	9.6000	9.6000	-3.226%	1	974	+30.208%
2026-09-21	9.9200	9.9200	9.9200	9.9200	+71.034%	1	974	+26.008%
2026-09-18	4.6000	5.8000	4.6000	5.8000	+22.105%	12	975	+115.517%
2026-09-16	5.0300	5.2400	4.5000	4.7500	+7.955%	76	963	+163.158%
2026-09-15	4.6900	4.7700	4.4000	4.4000	-29.600%	18	963	+184.091%
2026-09-14	7.0000	7.0000	6.2500	6.2500	-40.476%	2	964	+100.000%
2026-09-11	10.5000	10.5000	10.5000	10.5000	-3.493%	1	963	+19.048%
2026-09-10	11.6000	12.1500	10.8400	10.8800	-27.467%	92	962	+14.890%
2026-09-09	15.0000	15.0000	15.0000	15.0000	-11.765%	1	989	-16.667%
2026-09-08	15.9500	17.2500	15.9500	17.0000	+117.949%	32	989	-26.471%
2026-09-02	8.1000	8.3600	7.8000	7.8000	-17.548%	13	977	+60.256%
2026-09-01	9.5700	9.5700	9.4600	9.4600	-14.000%	2	975	+32.135%
2026-08-31	12.0000	12.0000	11.0000	11.0000	-26.910%	6	975	+13.636%
2026-08-28	15.3500	15.3500	15.0000	15.0500	-9.063%	9	976	-16.944%
2026-08-27	17.6100	17.6100	16.4500	16.5500	-2.360%	10	974	-24.471%
2026-08-26	16.1500	17.0500	16.1500	16.9500	+3.354%	4	972	-26.254%
2026-08-25	16.4000	16.4000	16.4000	16.4000	-1.026%	3	969	-23.780%
2026-08-24	15.8100	16.5700	15.3600	16.5700	-8.199%	15	969	-24.562%
2026-08-21	16.9000	18.0500	16.2000	18.0500	+8.408%	10	970	-30.748%
2026-08-20	18.2500	18.2500	16.6500	16.6500	-5.666%	4	972	-24.925%
2026-08-19	17.5000	17.6500	17.4000	17.6500	-15.952%	3	973	-29.178%
2026-08-18	21.6800	21.6800	21.0000	21.0000	-28.401%	5	973	-40.476%
2026-08-17	27.2800	29.5000	27.2800	29.3300	+11.947%	27	972	-57.382%
2026-08-14	27.3500	27.3500	26.2000	26.2000	-9.028%	3	972	-52.290%
2026-08-13	28.4500	28.8500	28.4500	28.8000	+10.769%	15	971	-56.597%
2026-08-12	25.9500	26.0000	25.9500	26.0000	+19.816%	2	956	-51.923%
2026-08-11	21.7000	21.7100	21.7000	21.7000	-3.125%	47	956	-42.396%
2026-08-10	25.1500	25.1500	22.4000	22.4000	-9.859%	24	936	-44.196%
2026-08-07	27.5000	27.5000	24.8500	24.8500	-8.807%	120	915	-49.698%
2026-08-06	27.2500	27.2500	27.2500	27.2500	-19.019%	1	860	-54.128%
2026-08-04	31.5000	34.0000	31.5000	33.6500	+50.897%	15	860	-62.853%
2026-08-03	19.9800	22.3000	19.9800	22.3000	-17.285%	15	854	-43.946%
2026-07-31	24.1500	26.9600	24.1500	26.9600	+6.561%	2	843	-53.635%
2026-07-30	27.1700	27.1700	25.3000	25.3000	+56.076%	5	844	-50.593%
2026-07-29	19.0200	19.0200	16.2100	16.2100	-18.543%	11	844	-22.887%
2026-07-28	19.9000	19.9000	19.9000	19.9000	-30.249%	1	842	-37.186%
2026-07-27	33.1300	33.1300	28.5300	28.5300	-21.836%	5	842	-56.186%
2026-07-24	40.0000	40.0000	36.5000	36.5000	-15.607%	3	842	-65.753%
2026-07-21	43.2500	43.2500	43.2500	43.2500	+15.952%	3	842	-71.098%
2026-07-20	37.1300	37.3000	37.1300	37.3000	+0.134%	22	842	-66.488%
2026-07-17	38.5000	38.5000	37.1000	37.2500	-15.051%	6	853	-66.443%
2026-07-15	43.8500	43.8500	43.8500	43.8500	-14.689%	1	853	-71.494%
2026-07-14	49.9000	51.4000	49.9000	51.4000	+12.105%	2	853	-75.681%
2026-07-13	46.1800	47.5800	45.8500	45.8500	-15.328%	3	853	-72.737%
2026-07-10	54.5000	55.6000	54.1500	54.1500	-9.220%	11	853	-76.916%
2026-07-09	61.1500	61.8500	59.3000	59.6500	+25.977%	153	853	-79.044%
2026-07-08	47.3500	47.3500	47.3500	47.3500	+7.370%	15	777	-73.601%
2026-07-07	44.1000	44.1000	44.1000	44.1000	-25.820%	1	762	-71.655%
2026-07-06	65.2500	65.2500	59.4500	59.4500	+5.352%	2	762	-78.974%
2026-07-02	62.7000	62.7000	56.4300	56.4300	-26.332%	5	760	-77.849%
2026-07-01	74.7500	76.6000	74.7500	76.6000	-26.929%	30	760	-83.681%
2026-06-30	104.6000	105.0000	99.2900	104.8300	+16.672%	128	765	-88.076%
2026-06-29	80.0000	89.8500	80.0000	89.8500	+15.222%	22	768	-86.088%
2026-06-25	75.1600	78.0000	74.1900	77.9800	+26.900%	8	748	-83.970%
2026-06-24	62.0000	62.0000	61.4500	61.4500	-3.076%	19	748	-79.658%
2026-06-23	63.3500	64.2200	63.0000	63.4000	-18.478%	6	748	-80.284%
2026-06-22	77.7700	77.7700	77.7700	77.7700	+3.693%	1	752	-83.927%
2026-06-18	80.5000	80.5000	75.0000	75.0000	0.000%	6	749	-83.333%
2026-06-17	73.3500	75.0000	73.3500	75.0000	+16.009%	3	749	-83.333%
2026-06-16	64.6500	64.6500	64.6500	64.6500	-11.256%	8	749	-80.665%
2026-06-15	70.8000	73.0000	70.8000	72.8500	+11.733%	13	741	-82.841%
2026-06-12	62.5000	65.2000	62.5000	65.2000	+13.155%	4	741	-80.828%
2026-06-11	50.0000	57.7100	50.0000	57.6200	+39.246%	36	743	-78.306%
2026-06-10	41.4500	41.4500	41.3800	41.3800	-6.802%	2	726	-69.792%
2026-06-09	43.0000	44.4000	43.0000	44.4000	+19.035%	3	726	-71.847%
2026-06-08	32.5000	37.6700	32.5000	37.3000	+3.755%	601	727	-66.488%
2026-06-05	35.9500	35.9500	35.9500	35.9500	-15.132%	3	162	-65.229%
2026-06-04	39.8500	42.3600	39.8500	42.3600	-5.341%	4	162	-70.491%
2026-06-03	43.5000	44.7500	43.4000	44.7500	+11.180%	20	162	-72.067%
2026-06-02	40.7300	40.7300	38.9500	40.2500	+23.466%	11	156	-68.944%
2026-06-01	32.0500	32.7000	32.0500	32.6000	-3.264%	9	156	-61.656%
2026-05-29	33.1500	33.7000	33.1500	33.7000	+4.173%	6	155	-62.908%
2026-05-27	32.0400	32.3500	31.4800	32.3500	-4.431%	40	151	-61.360%
2026-05-26	29.6500	33.8500	29.1000	33.8500	+23.993%	29	125	-63.072%
2026-05-22	28.3500	28.5000	27.3000	27.3000	+4.960%	74	112	-54.212%
2026-05-21	25.1000	26.7900	24.5600	26.0100	+14.581%	68	60	-51.942%
2026-05-20	24.2500	24.3000	22.7000	22.7000	+28.249%	6	60	-44.934%
2026-05-19	15.8500	17.7500	15.8500	17.7000	-7.475%	6	32	-29.379%
2026-05-18	20.7500	20.8000	19.1300	19.1300	-11.065%	21	32	-34.658%
2026-05-15	20.4000	21.5100	20.4000	21.5100	0.000%	23	32	-41.887%