Dark

LRCX20270115C50
LRCX Jan 15 2027 50.00 Call (LRCX270115C00050000)
option OPRA

Inactive

Jun 26, 2026

329.63+52.205%(+113.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	329.6300	329.6300	329.6300	329.6300	+52.205%	1	81	0.000%
2026-04-22	216.5700	216.5700	216.5700	216.5700	+2.470%	5	80	+52.205%
2026-04-21	211.3500	211.3500	211.3500	211.3500	-4.258%	1	80	+55.964%
2026-04-14	220.7500	220.7500	220.7500	220.7500	+21.934%	1	80	+49.323%
2026-02-06	181.0400	181.0400	181.0400	181.0400	-4.671%	1	81	+82.076%
2026-01-27	190.0800	190.0800	189.9100	189.9100	+41.460%	11	81	+73.572%
2026-01-02	132.0000	134.2500	132.0000	134.2500	+39.844%	5	82	+145.534%
2025-10-21	96.0000	96.0000	96.0000	96.0000	+1.534%	1	82	+243.365%
2025-10-15	94.5500	94.5500	94.5500	94.5500	+8.292%	1	83	+248.630%
2025-10-10	92.3000	92.3000	87.3100	87.3100	-7.206%	8	83	+277.540%
2025-10-09	94.0900	94.0900	94.0900	94.0900	-6.145%	1	88	+250.335%
2025-10-03	100.2500	100.2500	100.2500	100.2500	+24.072%	1	88	+228.808%
2025-09-25	80.8000	80.8000	80.8000	80.8000	+1.304%	1	89	+307.958%
2025-09-19	79.7600	79.7600	79.7600	79.7600	+12.975%	2	89	+313.277%
2025-09-15	70.6000	70.6000	70.6000	70.6000	+1.146%	1	90	+366.898%
2025-09-12	69.8000	69.8000	69.8000	69.8000	+20.761%	1	91	+372.249%
2025-09-08	57.8000	57.8000	57.8000	57.8000	+13.112%	5	91	+470.294%
2025-09-04	51.1000	51.1000	51.1000	51.1000	-9.413%	1	91	+545.068%
2025-08-11	56.4100	56.4100	56.4100	56.4100	+1.970%	8	92	+484.347%
2025-08-08	52.7900	55.3200	52.7900	55.3200	+6.795%	11	100	+495.860%
2025-08-07	51.8000	51.8000	51.8000	51.8000	+0.465%	1	100	+536.351%
2025-08-04	51.5600	51.5600	51.5600	51.5600	+5.010%	3	100	+539.313%
2025-08-01	49.1700	49.1800	49.1000	49.1000	+2.185%	15	99	+571.344%
2025-07-31	48.0500	48.0500	48.0500	48.0500	-8.511%	5	94	+586.015%
2025-07-28	52.5200	52.5200	52.5200	52.5200	+4.000%	2	94	+527.628%
2025-07-25	50.5000	50.5000	50.5000	50.5000	0.000%	1	93	+552.733%
2025-07-23	50.5000	50.5000	50.5000	50.5000	-9.009%	3	94	+552.733%
2025-07-11	55.5000	55.5000	55.5000	55.5000	+3.603%	1	97	+493.928%
2025-07-09	53.5700	53.5700	53.5700	53.5700	+3.517%	1	96	+515.326%
2025-06-30	51.5000	51.7500	51.5000	51.7500	+0.174%	2	100	+536.966%
2025-06-27	51.6600	51.6600	51.6600	51.6600	+2.806%	1	100	+538.076%
2025-06-25	50.2500	50.2500	50.2500	50.2500	+2.134%	3	101	+555.980%
2025-06-24	49.2000	49.2000	49.2000	49.2000	+3.951%	1	104	+569.980%
2025-06-17	48.4200	48.4200	47.3300	47.3300	+6.050%	3	103	+596.450%
2025-06-13	44.6300	44.6300	44.6300	44.6300	+10.334%	4	100	+638.584%
2025-06-05	40.4500	40.4500	40.4500	40.4500	+14.589%	1	98	+714.907%
2025-05-30	37.8100	37.8500	35.3000	35.3000	-9.949%	20	99	+833.796%
2025-05-29	39.2000	39.2000	39.2000	39.2000	-1.235%	3	96	+740.893%
2025-05-16	39.6900	39.6900	39.6900	39.6900	-0.899%	6	96	+730.511%
2025-05-15	40.0500	40.0500	40.0500	40.0500	+6.121%	1	96	+723.046%
2025-05-12	37.7400	37.7400	37.7400	37.7400	+20.962%	1	96	+773.423%
2025-05-09	31.3000	31.3000	31.2000	31.2000	-3.555%	6	97	+956.506%
2025-05-08	32.3500	32.3500	32.3500	32.3500	+5.546%	1	94	+918.949%
2025-05-07	30.6500	30.6500	30.6500	30.6500	+4.822%	1	93	+975.465%
2025-05-01	29.7000	29.7000	29.2400	29.2400	+2.131%	2	92	+1,027.326%
2025-04-25	28.6300	28.6300	28.6300	28.6300	+1.238%	8	92	+1,051.345%
2025-04-24	28.0300	28.3500	28.0300	28.2800	+12.133%	5	92	+1,065.594%
2025-04-23	25.2200	25.2200	25.2200	25.2200	+11.004%	1	90	+1,207.018%
2025-04-22	22.7200	22.7200	22.7200	22.7200	+5.527%	20	90	+1,350.836%
2025-04-21	21.5300	21.5300	21.5300	21.5300	-8.771%	20	100	+1,431.026%
2025-04-17	23.6000	23.6000	23.6000	23.6000	-2.075%	1	79	+1,296.737%
2025-04-16	24.0500	24.1000	24.0500	24.1000	-10.741%	9	79	+1,267.759%
2025-04-14	27.0000	27.0000	27.0000	27.0000	-5.858%	2	73	+1,120.852%
2025-04-09	21.3000	28.6800	21.3000	28.6800	+36.182%	6	71	+1,049.338%
2025-04-07	21.4000	22.0000	21.0600	21.0600	+5.829%	5	70	+1,465.195%
2025-04-04	20.0900	20.0900	19.9000	19.9000	-16.246%	12	72	+1,556.432%
2025-04-03	27.4000	27.4000	23.7600	23.7600	-21.325%	8	70	+1,287.332%
2025-04-02	30.2000	30.2000	30.2000	30.2000	+5.043%	2	65	+991.490%
2025-04-01	28.7500	28.7500	28.7500	28.7500	-16.132%	2	65	+1,046.539%
2025-03-20	34.5000	34.5000	34.2800	34.2800	-0.378%	5	63	+861.581%
2025-03-17	34.4600	34.4600	34.4100	34.4100	-2.050%	20	59	+857.948%
2025-03-05	35.1300	35.1300	35.1300	35.1300	+3.324%	1	79	+838.315%
2025-02-28	33.0000	34.0000	32.2000	34.0000	-23.146%	16	80	+869.500%
2025-02-20	45.5000	45.5000	44.2400	44.2400	+0.660%	26	78	+645.095%
2025-02-19	43.9500	43.9500	43.9500	43.9500	+3.901%	2	59	+650.011%
2025-02-18	41.7500	42.4000	41.7500	42.3000	+10.156%	6	61	+679.267%
2025-02-13	38.4000	38.4000	38.4000	38.4000	+0.787%	1	66	+758.411%
2025-02-12	37.6900	38.1000	37.6900	38.1000	-2.258%	3	66	+765.171%
2025-02-07	38.9800	38.9800	38.9800	38.9800	+6.503%	2	64	+745.639%
2025-02-04	36.6000	36.6000	36.6000	36.6000	-3.379%	1	63	+800.628%
2025-02-03	37.8800	37.8800	37.8800	37.8800	+1.013%	1	62	+770.195%
2025-01-30	37.6000	37.6000	37.5000	37.5000	+16.027%	5	60	+779.013%
2025-01-29	32.7100	32.7100	32.3200	32.3200	-13.374%	2	60	+919.895%
2025-01-23	37.0000	37.3100	37.0000	37.3100	-7.763%	9	59	+783.490%
2025-01-22	40.4500	40.4500	40.4500	40.4500	+10.068%	2	51	+714.907%
2025-01-16	38.1000	39.1000	36.7500	36.7500	+8.889%	10	49	+796.952%
2025-01-15	33.7500	33.7500	33.7500	33.7500	+3.053%	1	47	+876.681%
2025-01-10	33.2000	33.7500	32.7500	32.7500	+3.968%	14	47	+906.504%
2024-12-31	31.5000	31.5000	31.5000	31.5000	+6.204%	10	40	+946.444%
2024-12-30	29.6600	29.6600	29.6600	29.6600	-3.639%	1	40	+1,011.362%
2024-12-27	30.7800	30.7800	30.7800	30.7800	+2.943%	2	41	+970.923%
2024-12-19	30.6000	30.6000	29.5000	29.9000	-11.538%	6	40	+1,002.441%
2024-12-18	36.2500	36.2500	33.8000	33.8000	+1.502%	4	35	+875.237%
2024-12-11	33.3000	33.3000	33.3000	33.3000	+2.683%	1	32	+889.880%
2024-12-05	32.8000	32.8000	32.4300	32.4300	-6.407%	2	31	+916.435%
2024-12-02	34.6500	34.6500	34.6500	34.6500	+5.640%	1	30	+851.313%
2024-11-29	32.8000	32.8000	32.8000	32.8000	+8.789%	4	31	+904.970%
2024-11-22	31.0000	31.0000	30.1500	30.1500	-8.912%	4	33	+993.300%
2024-11-21	29.7500	33.1000	29.7500	33.1000	+8.170%	2	33	+895.861%
2024-11-20	28.1200	30.6000	28.1200	30.6000	+6.250%	7	33	+977.222%
2024-11-15	28.8000	28.8000	28.8000	28.8000	-14.540%	2	26	+1,044.549%
2024-11-11	33.7000	33.7000	33.7000	33.7000	-5.231%	1	25	+878.131%
2024-11-08	36.1700	36.1700	35.5600	35.5600	-1.605%	8	24	+826.969%
2024-11-07	37.2000	37.2000	36.1400	36.1400	+8.855%	4	20	+812.092%
2024-11-01	33.2000	33.2000	33.2000	33.2000	+2.786%	2	16	+892.861%
2024-10-31	32.3000	32.3000	32.3000	32.3000	-7.370%	1	17	+920.526%
2024-10-29	32.8000	34.8700	32.8000	34.8700	+8.124%	2	17	+845.311%
2024-10-28	32.2500	32.2500	32.2500	32.2500	+4.032%	2	16	+922.109%
2024-10-23	32.2000	32.2000	31.0000	31.0000	+1.639%	4	17	+963.323%
2024-10-22	30.5000	30.5000	30.5000	30.5000	-0.489%	3	13	+980.754%
2024-10-21	30.6500	30.6500	30.6500	30.6500	-0.873%	1	16	+975.465%
2024-10-18	32.4000	32.4000	30.9200	30.9200	-3.375%	4	15	+966.074%
2024-10-17	32.0000	32.0000	32.0000	32.0000	-11.234%	1	15	+930.094%
2024-10-15	36.0500	36.0500	36.0500	36.0500	-14.573%	5	14	+814.369%
2024-10-14	42.4900	42.4900	42.2000	42.2000	+11.346%	2	9	+681.114%
2024-10-08	38.5000	38.5000	37.9000	37.9000	+0.265%	3	7	+769.736%
2024-10-03	37.8000	37.8000	37.8000	37.8000	0.000%	4	4	+772.037%