Dark

LRCX20270115C450
LRCX Jan 15 2027 450.00 Call (LRCX270115C00450000)
option OPRA

EOD

Sep 29, 2026

11.90+37.572%(+3.25)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.7500	11.9500	11.6900	11.9000	+37.572%	11	417	0.000%
2026-09-28	9.6800	9.6800	8.6500	8.6500	-7.979%	6	411	+37.572%
2026-09-25	9.9000	9.9000	9.4000	9.4000	+7.429%	7	407	+26.596%
2026-09-24	8.1000	8.7500	8.1000	8.7500	-7.407%	9	406	+36.000%
2026-09-23	9.1500	9.4500	9.1500	9.4500	+13.174%	2	410	+25.926%
2026-09-22	7.3000	8.3500	7.3000	8.3500	+29.057%	2	409	+42.515%
2026-09-21	6.4700	6.4700	6.4700	6.4700	+6.942%	5	407	+83.926%
2026-09-18	6.0500	6.0500	6.0500	6.0500	+55.928%	1	407	+96.694%
2026-09-17	4.2500	4.2500	3.8800	3.8800	-18.487%	28	407	+206.701%
2026-09-16	4.7600	4.7600	4.7600	4.7600	+10.698%	1	381	+150.000%
2026-09-15	4.1600	4.3000	4.0000	4.3000	-10.417%	92	380	+176.744%
2026-09-14	6.2300	6.5000	4.8000	4.8000	-46.961%	8	313	+147.917%
2026-09-11	9.1600	9.3500	9.0500	9.0500	-35.357%	19	313	+31.492%
2026-09-09	14.6900	14.6900	13.9500	14.0000	-9.968%	11	302	-15.000%
2026-09-08	14.2300	15.9000	14.2300	15.5500	+137.768%	22	302	-23.473%
2026-09-03	6.3600	6.5400	6.3600	6.5400	-10.411%	5	286	+81.957%
2026-09-02	7.3000	7.4500	7.0500	7.3000	-10.976%	21	290	+63.014%
2026-09-01	8.3200	8.3200	8.2000	8.2000	-23.721%	3	282	+45.122%
2026-08-31	10.7500	10.7500	10.7500	10.7500	-12.531%	1	281	+10.698%
2026-08-28	13.8700	13.8700	12.2900	12.2900	-18.339%	2	281	-3.173%
2026-08-27	15.9000	15.9000	15.0500	15.0500	-3.526%	5	280	-20.930%
2026-08-26	15.6000	15.6000	15.6000	15.6000	+1.894%	4	276	-23.718%
2026-08-25	16.6600	16.8300	15.3100	15.3100	0.000%	11	275	-22.273%
2026-08-24	14.2200	15.4500	12.4000	15.3100	-6.189%	21	270	-22.273%
2026-08-21	15.0000	16.5000	14.9400	16.3200	+4.952%	5	265	-27.083%
2026-08-20	16.5000	16.7000	15.5500	15.5500	-11.194%	7	262	-23.473%
2026-08-19	17.5100	17.5100	17.5100	17.5100	-16.817%	2	261	-32.039%
2026-08-18	23.0300	23.0300	19.7300	21.0500	-22.894%	23	259	-43.468%
2026-08-17	26.3000	27.3000	26.2500	27.3000	+11.748%	28	252	-56.410%
2026-08-14	27.3700	27.3700	24.1800	24.4300	-18.157%	17	257	-51.289%
2026-08-13	26.1000	29.8500	26.1000	29.8500	+25.631%	24	258	-60.134%
2026-08-12	23.8100	24.5800	23.7600	23.7600	+18.741%	27	253	-49.916%
2026-08-11	21.8700	21.8700	20.0100	20.0100	-8.000%	2	270	-40.530%
2026-08-10	21.7500	21.7500	21.7500	21.7500	-7.249%	1	270	-45.287%
2026-08-07	25.8900	25.8900	22.9000	23.4500	-8.039%	10	269	-49.254%
2026-08-06	25.0000	26.1100	25.0000	25.5000	-12.701%	16	265	-53.333%
2026-08-05	29.9200	29.9200	29.2100	29.2100	+35.420%	56	250	-59.261%
2026-08-03	21.4500	21.5700	21.4500	21.5700	-15.345%	2	288	-44.831%
2026-07-31	24.3000	25.4800	24.3000	25.4800	+6.034%	8	288	-53.297%
2026-07-30	30.8500	30.8500	23.6500	24.0300	+55.032%	5	286	-50.479%
2026-07-29	16.4900	16.4900	15.5000	15.5000	-22.500%	3	289	-23.226%
2026-07-28	19.0000	20.0000	19.0000	20.0000	-21.415%	13	288	-40.500%
2026-07-27	28.6600	28.6600	24.0000	25.4500	-26.339%	132	290	-53.242%
2026-07-24	35.0000	35.0000	34.5500	34.5500	-15.027%	5	262	-65.557%
2026-07-23	40.6600	40.6600	40.6600	40.6600	+5.610%	1	265	-70.733%
2026-07-22	38.5000	38.5000	38.5000	38.5000	+10.000%	4	264	-69.091%
2026-07-20	35.0000	35.4100	35.0000	35.0000	-6.292%	11	260	-66.000%
2026-07-17	33.5000	39.4000	33.5000	37.3500	-4.646%	31	249	-68.139%
2026-07-16	39.2000	39.2000	39.1700	39.1700	-9.788%	2	251	-69.620%
2026-07-15	43.4200	43.4200	43.4200	43.4200	-14.578%	4	251	-72.593%
2026-07-14	50.8300	50.8300	50.8300	50.8300	+18.209%	1	249	-76.589%
2026-07-13	44.1400	44.6700	42.7500	43.0000	-17.308%	14	248	-72.326%
2026-07-10	52.0000	52.0000	52.0000	52.0000	-7.473%	2	248	-77.115%
2026-07-09	66.1000	66.1000	56.2000	56.2000	+15.519%	41	250	-78.826%
2026-07-08	47.9900	48.6500	47.9900	48.6500	+7.633%	5	267	-75.540%
2026-07-07	43.2000	45.2000	40.6400	45.2000	-19.286%	17	262	-73.673%
2026-07-02	71.2000	71.2000	53.6000	56.0000	-24.943%	41	266	-78.750%
2026-07-01	81.9200	81.9200	69.5000	74.6100	-26.158%	25	266	-84.050%
2026-06-30	93.6100	101.1500	93.6100	101.0400	+20.286%	117	268	-88.222%
2026-06-29	76.5500	84.0000	75.0000	84.0000	+25.093%	16	169	-85.833%
2026-06-26	67.1500	67.1500	67.1500	67.1500	-10.179%	1	155	-82.278%
2026-06-25	73.0000	74.7600	66.1900	74.7600	+32.459%	13	156	-84.082%
2026-06-24	62.0500	62.0500	56.4400	56.4400	-9.304%	20	152	-78.916%
2026-06-23	62.0000	62.2500	59.6400	62.2300	-18.118%	19	145	-80.877%
2026-06-22	76.0000	76.0000	76.0000	76.0000	+0.237%	2	150	-84.342%
2026-06-18	79.2100	79.2100	75.8200	75.8200	+9.884%	3	148	-84.305%
2026-06-17	69.8200	71.8300	69.0000	69.0000	+17.949%	7	148	-82.754%
2026-06-16	63.6500	63.6500	58.5000	58.5000	-13.971%	3	148	-79.658%
2026-06-15	68.0000	68.0000	68.0000	68.0000	+9.501%	5	145	-82.500%
2026-06-12	60.7700	62.1000	59.9500	62.1000	+9.912%	9	140	-80.837%
2026-06-11	49.2500	56.5000	49.1000	56.5000	+21.715%	19	138	-78.938%
2026-06-10	46.4200	46.4200	46.4200	46.4200	+35.335%	1	133	-74.364%
2026-06-09	45.3000	45.5000	34.3000	34.3000	+6.920%	24	132	-65.306%
2026-06-08	31.7400	32.0800	31.7400	32.0800	+3.151%	31	123	-62.905%
2026-06-05	32.0000	32.0000	31.1000	31.1000	-23.456%	3	107	-61.736%
2026-06-04	40.6300	40.6300	40.6300	40.6300	-1.144%	1	105	-70.711%
2026-06-03	41.1500	41.2500	40.9500	41.1000	+8.158%	10	104	-71.046%
2026-06-02	38.9500	38.9500	37.5000	38.0000	+23.577%	9	94	-68.684%
2026-06-01	30.6500	30.7500	30.6500	30.7500	-1.757%	3	86	-61.301%
2026-05-29	31.3500	31.3500	31.0000	31.3000	+1.656%	18	83	-61.981%
2026-05-28	31.1500	31.8400	30.7800	30.7900	0.000%	80	74	-61.351%