Dark

LRCX20270115C55
LRCX Jan 15 2027 55.00 Call (LRCX270115C00055000)
option OPRA

Inactive

Jul 1, 2026

330.70-3.866%(-13.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	331.0000	331.0000	330.7000	330.7000	-3.866%	2	60	0.000%
2026-06-22	344.0000	344.0000	344.0000	344.0000	+29.811%	1	58	-3.866%
2026-05-26	265.0000	265.0000	265.0000	265.0000	+20.493%	1	60	+24.792%
2026-04-24	219.9300	219.9300	219.9300	219.9300	+12.209%	1	61	+50.366%
2026-01-29	196.0000	196.0000	196.0000	196.0000	+16.217%	1	61	+68.724%
2026-01-15	168.6500	168.6500	168.6500	168.6500	+0.507%	1	61	+96.087%
2026-01-12	167.8000	167.8000	167.8000	167.8000	+18.127%	1	61	+97.080%
2026-01-05	142.0500	142.0500	142.0500	142.0500	+12.738%	2	61	+132.805%
2026-01-02	126.0000	126.0000	126.0000	126.0000	+20.586%	1	61	+162.460%
2025-12-17	104.5000	104.5000	104.4900	104.4900	-6.119%	2	62	+216.490%
2025-11-05	111.3000	111.3000	111.3000	111.3000	+6.773%	1	63	+197.125%
2025-10-27	104.2400	104.2400	104.2400	104.2400	+3.866%	1	64	+217.249%
2025-10-24	100.3600	100.3600	100.3600	100.3600	+16.902%	1	64	+229.514%
2025-10-22	85.8500	85.8500	85.8500	85.8500	-6.988%	1	65	+285.207%
2025-10-21	92.3000	92.3000	92.3000	92.3000	-3.603%	1	66	+258.288%
2025-10-03	95.7500	95.7500	95.7500	95.7500	+12.647%	1	66	+245.379%
2025-10-01	85.0000	85.0000	85.0000	85.0000	+6.463%	1	67	+289.059%
2025-09-22	79.8400	79.8400	79.8400	79.8400	+73.943%	1	67	+314.203%
2025-09-03	45.9000	45.9000	45.9000	45.9000	-9.217%	5	67	+620.479%
2025-08-25	50.5600	50.5600	50.5600	50.5600	+0.417%	3	72	+554.074%
2025-08-22	50.4400	50.4400	50.3500	50.3500	+2.965%	2	71	+556.802%
2025-08-15	50.0000	50.0000	48.9000	48.9000	-9.192%	5	72	+576.278%
2025-08-12	53.8500	53.8500	53.8500	53.8500	+22.917%	2	72	+514.113%
2025-07-31	43.8100	43.8100	43.8100	43.8100	-6.648%	1	70	+654.850%
2025-07-23	46.9300	46.9300	46.9300	46.9300	-7.872%	2	69	+604.667%
2025-07-11	50.9400	50.9400	50.9400	50.9400	+3.076%	1	69	+549.195%
2025-07-08	49.4200	49.4200	49.4200	49.4200	+1.312%	1	70	+569.162%
2025-07-03	48.7800	48.7800	48.7800	48.7800	+4.566%	1	68	+577.942%
2025-06-26	46.7000	46.7000	46.6500	46.6500	+3.140%	4	68	+608.896%
2025-06-24	45.6200	45.6200	45.2300	45.2300	+3.265%	5	64	+631.152%
2025-06-17	43.8000	43.8000	43.8000	43.8000	+4.810%	3	63	+655.023%
2025-06-13	41.7900	41.7900	41.7900	41.7900	0.000%	2	60	+691.338%
2025-06-11	42.2100	42.2100	41.7900	41.7900	+17.059%	2	61	+691.338%
2025-05-28	35.7000	35.7000	35.7000	35.7000	-0.279%	1	60	+826.331%
2025-05-27	35.8000	35.8000	35.8000	35.8000	-2.849%	1	60	+823.743%
2025-05-13	36.8500	36.8500	36.8500	36.8500	+27.907%	2	60	+797.422%
2025-05-08	28.8100	28.8100	28.8100	28.8100	+7.943%	2	58	+1,047.865%
2025-05-06	26.6900	26.6900	26.6900	26.6900	+6.123%	1	58	+1,139.041%
2025-04-29	25.1500	25.1500	25.1500	25.1500	+2.528%	1	57	+1,214.911%
2025-04-28	24.5300	24.5300	24.5300	24.5300	-5.290%	1	56	+1,248.145%
2025-04-25	25.9000	25.9000	25.9000	25.9000	+3.270%	2	56	+1,176.834%
2025-04-24	23.0000	25.0800	23.0000	25.0800	+10.242%	5	56	+1,218.581%
2025-04-23	22.5000	22.7500	22.1700	22.7500	+26.389%	5	53	+1,353.626%
2025-04-21	18.5000	18.5000	18.0000	18.0000	-11.765%	2	55	+1,737.222%
2025-04-07	20.4000	20.4000	20.4000	20.4000	+9.795%	1	56	+1,521.078%
2025-04-04	18.4500	18.5800	18.4500	18.5800	-14.378%	10	56	+1,679.871%
2025-04-03	21.7000	21.7000	21.7000	21.7000	-16.858%	1	51	+1,423.963%
2025-04-01	25.7000	26.1000	25.7000	26.1000	-9.969%	2	50	+1,167.050%
2025-03-26	28.9900	28.9900	28.9900	28.9900	-3.043%	2	48	+1,040.738%
2025-03-21	29.9000	29.9000	29.9000	29.9000	-6.563%	2	46	+1,006.020%
2025-03-14	32.0000	32.0000	32.0000	32.0000	+4.644%	2	45	+933.438%
2025-03-12	30.5800	30.5800	30.5800	30.5800	+8.440%	1	45	+981.426%
2025-03-11	28.2000	28.2000	28.2000	28.2000	0.000%	1	45	+1,072.695%
2025-03-10	29.3000	29.3000	27.7500	28.2000	-11.958%	3	44	+1,072.695%
2025-03-07	31.5000	32.2800	31.5000	32.0300	+2.006%	14	42	+932.470%
2025-03-06	31.4000	31.4000	31.4000	31.4000	+0.319%	1	38	+953.185%
2025-03-05	29.9000	31.3000	29.9000	31.3000	+1.954%	2	38	+956.550%
2025-03-04	30.7000	30.7000	30.7000	30.7000	-0.486%	1	36	+977.199%
2025-03-03	30.8500	30.8500	30.8500	30.8500	+1.547%	1	35	+971.961%
2025-02-27	30.3800	30.3800	30.3800	30.3800	-14.783%	1	34	+988.545%
2025-02-25	35.6500	35.6500	35.6500	35.6500	-4.984%	1	34	+827.630%
2025-02-18	37.5200	37.5200	37.5200	37.5200	+7.200%	1	34	+781.397%
2025-02-14	35.0000	35.0000	35.0000	35.0000	-6.667%	2	34	+844.857%
2025-02-11	37.5000	37.5000	37.5000	37.5000	+5.634%	1	34	+781.867%
2025-02-10	35.5000	35.5000	35.5000	35.5000	+0.567%	1	34	+831.549%
2025-02-07	35.3000	35.3000	35.3000	35.3000	+5.060%	2	34	+836.827%
2025-02-05	33.6000	33.6000	33.6000	33.6000	+13.898%	1	34	+884.226%
2025-01-29	29.9500	29.9500	29.4000	29.5000	+2.431%	3	33	+1,021.017%
2025-01-28	28.8000	28.8000	28.8000	28.8000	-4.000%	1	31	+1,048.264%
2025-01-27	30.0000	30.0000	30.0000	30.0000	-10.741%	1	30	+1,002.333%
2025-01-24	33.6100	33.6100	33.6100	33.6100	+13.662%	2	29	+883.933%
2025-01-13	29.5700	29.5700	29.5700	29.5700	+0.922%	1	28	+1,018.363%
2025-01-10	29.3000	29.3000	29.3000	29.3000	-10.671%	2	27	+1,028.669%
2025-01-06	32.8000	32.8000	32.8000	32.8000	+16.934%	3	26	+908.232%
2025-01-02	28.0500	28.0500	28.0500	28.0500	+4.275%	1	27	+1,078.966%
2024-12-19	26.9000	26.9000	26.9000	26.9000	-15.938%	1	26	+1,129.368%
2024-12-03	32.0000	32.0000	32.0000	32.0000	-1.690%	6	25	+933.438%
2024-12-02	32.5500	32.5500	32.5500	32.5500	+12.630%	1	25	+915.975%
2024-11-29	28.9000	28.9000	28.9000	28.9000	+4.710%	2	25	+1,044.291%
2024-11-22	27.6000	27.6000	27.6000	27.6000	+1.471%	2	26	+1,098.188%
2024-11-21	27.2000	27.2000	27.2000	27.2000	+9.677%	1	26	+1,115.809%
2024-11-20	24.8000	24.8000	24.8000	24.8000	-7.116%	1	26	+1,233.468%
2024-11-15	26.0000	26.7000	26.0000	26.7000	-16.667%	32	25	+1,138.577%
2024-11-08	32.5500	32.5500	32.0400	32.0400	+6.800%	18	9	+932.147%
2024-11-06	32.0000	32.0000	30.0000	30.0000	+2.389%	5	14	+1,002.333%
2024-10-31	29.3000	29.3000	29.3000	29.3000	-8.438%	1	11	+1,028.669%
2024-10-28	30.5000	32.0000	30.5000	32.0000	+12.281%	3	10	+933.438%
2024-10-22	28.4000	28.5000	28.4000	28.5000	+1.171%	2	7	+1,060.351%
2024-10-21	28.1700	28.1700	28.1700	28.1700	-10.571%	1	5	+1,073.944%
2024-10-15	33.0400	33.0400	31.5000	31.5000	-13.007%	3	4	+949.841%
2024-10-10	36.2100	36.2100	36.2100	36.2100	0.000%	1	1	+813.284%