Dark

LRCX20270115C60
LRCX Jan 15 2027 60.00 Call (LRCX270115C00060000)
option OPRA

EOD

Aug 12, 2026

268.95-27.092%(-99.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	268.9500	268.9500	268.9500	268.9500	-27.092%	1	133	0.000%
2026-06-30	368.8900	368.8900	368.8900	368.8900	+40.262%	1	134	-27.092%
2026-05-29	263.0000	263.0000	263.0000	263.0000	+10.435%	5	134	+2.262%
2026-05-08	238.1500	238.1500	238.1500	238.1500	+0.783%	2	154	+12.933%
2026-05-06	236.3000	236.3000	236.3000	236.3000	+8.335%	1	154	+13.817%
2026-05-05	218.1200	218.1200	218.1200	218.1200	+1.286%	1	154	+23.304%
2026-04-24	215.3500	215.3500	215.3500	215.3500	+1.103%	1	155	+24.890%
2026-04-14	213.0000	213.0000	213.0000	213.0000	+8.259%	1	155	+26.268%
2026-04-09	196.7500	196.7500	196.7500	196.7500	+81.336%	3	155	+36.696%
2025-12-15	108.5000	108.5000	108.5000	108.5000	+13.257%	1	155	+147.880%
2025-11-25	95.6500	95.8000	95.6500	95.8000	-1.237%	2	155	+180.741%
2025-11-07	97.0000	97.0000	97.0000	97.0000	+6.476%	1	155	+177.268%
2025-10-23	91.1000	91.1000	91.1000	91.1000	+11.848%	5	155	+195.225%
2025-10-13	81.4000	81.8500	81.4000	81.4500	+7.881%	7	160	+230.203%
2025-09-22	75.5000	75.5000	75.5000	75.5000	+21.676%	3	160	+256.225%
2025-09-15	62.0500	62.0500	62.0500	62.0500	+1.306%	2	163	+333.441%
2025-09-12	61.2500	61.2500	61.2500	61.2500	+2.941%	5	163	+339.102%
2025-09-11	59.5000	59.5000	59.5000	59.5000	+17.126%	2	163	+352.017%
2025-09-10	49.5000	50.8000	49.5000	50.8000	+20.379%	8	165	+429.429%
2025-09-02	41.7000	42.2000	41.7000	42.2000	-3.100%	10	167	+537.322%
2025-08-20	43.5500	43.5500	43.5500	43.5500	-1.225%	10	177	+517.566%
2025-08-18	43.9500	44.0900	43.9500	44.0900	-2.348%	6	181	+510.002%
2025-08-15	45.1500	45.1500	45.1500	45.1500	-11.851%	5	187	+495.681%
2025-08-13	51.2200	51.2200	51.2200	51.2200	+18.018%	3	187	+425.088%
2025-07-24	43.4000	43.4000	43.4000	43.4000	+1.473%	10	184	+519.700%
2025-07-23	42.7700	42.7700	42.7700	42.7700	-8.022%	1	194	+528.829%
2025-07-18	46.5000	46.5000	46.5000	46.5000	+4.871%	1	193	+478.387%
2025-07-02	44.3400	44.3400	44.3400	44.3400	+4.329%	1	193	+506.563%
2025-07-01	42.5000	42.5000	42.5000	42.5000	-1.301%	1	193	+532.824%
2025-06-26	43.0600	43.0600	43.0600	43.0600	+1.437%	1	193	+524.594%
2025-06-25	42.4500	42.4500	42.4500	42.4500	+11.711%	1	193	+533.569%
2025-06-13	37.8000	38.0000	37.8000	38.0000	+5.556%	4	193	+607.763%
2025-06-09	35.5300	36.4500	35.5300	36.0000	+3.597%	12	195	+647.083%
2025-06-06	34.8000	34.8000	34.7500	34.7500	+8.087%	4	196	+673.957%
2025-06-03	32.1000	32.1500	32.1000	32.1500	+5.410%	2	195	+736.547%
2025-06-02	30.5000	30.5000	30.5000	30.5000	-6.009%	10	195	+781.803%
2025-05-29	32.8000	32.8000	32.2000	32.4500	0.000%	8	195	+728.814%
2025-05-19	32.4500	32.4500	32.4500	32.4500	-1.488%	5	189	+728.814%
2025-05-15	32.9400	32.9400	32.9400	32.9400	-1.672%	1	188	+716.485%
2025-05-14	33.5000	33.5000	33.5000	33.5000	+8.169%	1	188	+702.836%
2025-05-12	30.3000	30.9700	30.3000	30.9700	+20.272%	3	188	+768.421%
2025-05-08	25.7500	25.7500	25.7500	25.7500	+7.069%	1	188	+944.466%
2025-05-07	24.1200	24.1200	23.8000	24.0500	+3.219%	5	187	+1,018.295%
2025-05-06	23.3000	23.3000	23.3000	23.3000	-5.477%	1	183	+1,054.292%
2025-05-05	24.6500	24.6500	24.6500	24.6500	-2.569%	1	183	+991.075%
2025-05-02	25.3000	25.3000	25.3000	25.3000	+13.708%	2	182	+963.043%
2025-04-29	22.3600	22.3600	22.2500	22.2500	-1.330%	6	182	+1,108.764%
2025-04-25	22.5500	22.5500	22.5500	22.5500	+15.051%	2	180	+1,092.683%
2025-04-23	19.6000	19.6000	19.6000	19.6000	+4.255%	2	181	+1,272.194%
2025-04-16	18.8000	18.8000	18.8000	18.8000	-10.305%	3	179	+1,330.585%
2025-04-14	20.9600	20.9600	20.9600	20.9600	+10.607%	1	176	+1,183.158%
2025-04-10	19.2000	19.3000	18.9500	18.9500	-15.778%	3	175	+1,319.261%
2025-04-09	16.2100	23.4900	16.2100	22.5000	+42.405%	6	174	+1,095.333%
2025-04-08	18.7000	19.1000	15.8000	15.8000	-12.948%	22	174	+1,602.215%
2025-04-07	14.6000	18.1500	14.3500	18.1500	+17.097%	9	153	+1,381.818%
2025-04-04	16.0000	16.0000	15.0000	15.5000	-16.216%	44	148	+1,635.161%
2025-04-03	20.0000	20.0000	18.5000	18.5000	-18.502%	8	142	+1,353.784%
2025-04-01	23.2000	23.2000	22.7000	22.7000	-3.198%	2	136	+1,084.802%
2025-03-31	23.0500	23.4500	23.0500	23.4500	-13.437%	2	134	+1,046.908%
2025-03-21	27.0900	27.0900	27.0900	27.0900	+10.122%	2	132	+892.802%
2025-03-11	24.4500	24.6500	24.4500	24.6000	-6.641%	62	131	+993.293%
2025-03-10	26.3500	26.3500	26.3500	26.3500	-5.216%	1	99	+920.683%
2025-03-05	27.8000	27.8000	27.8000	27.8000	+6.310%	1	98	+867.446%
2025-03-03	29.3000	29.3000	26.1000	26.1500	-2.060%	24	97	+928.489%
2025-02-28	27.0700	27.0700	26.7000	26.7000	-7.931%	6	88	+907.303%
2025-02-27	29.0000	29.0000	29.0000	29.0000	-8.805%	1	88	+827.414%
2025-02-26	31.8000	31.8000	31.8000	31.8000	-3.636%	1	87	+745.755%
2025-02-24	33.0000	33.0000	33.0000	33.0000	-4.348%	10	86	+715.000%
2025-02-18	34.5000	34.5000	34.5000	34.5000	+7.813%	1	76	+679.565%
2025-02-14	32.0000	32.0000	32.0000	32.0000	+0.629%	2	76	+740.469%
2025-02-13	31.8000	31.8000	31.8000	31.8000	+0.952%	1	77	+745.755%
2025-02-12	31.2000	31.5000	31.2000	31.5000	+1.286%	2	77	+753.810%
2025-02-05	31.1000	31.1000	31.1000	31.1000	-5.414%	1	78	+764.791%
2025-01-31	32.8800	32.8800	32.8800	32.8800	+6.065%	10	79	+717.974%
2025-01-30	31.0000	31.0000	31.0000	31.0000	+16.629%	1	75	+767.581%
2025-01-29	26.7500	26.7500	26.5800	26.5800	+3.626%	4	75	+911.851%
2025-01-27	25.6500	25.6500	25.6500	25.6500	-16.450%	1	71	+948.538%
2025-01-23	30.7000	30.7000	30.7000	30.7000	-9.865%	1	70	+776.059%
2025-01-22	33.5500	34.2700	33.5500	34.0600	+12.744%	3	69	+689.636%
2025-01-07	30.0000	31.2800	30.0000	30.2100	+0.868%	3	70	+790.268%
2025-01-06	29.9500	29.9500	29.9500	29.9500	+27.447%	1	71	+797.997%
2024-12-31	23.5000	23.5000	23.5000	23.5000	-9.266%	4	71	+1,044.468%
2024-12-24	25.9000	25.9000	25.9000	25.9000	+2.778%	4	67	+938.417%
2024-12-20	25.2000	25.2000	25.2000	25.2000	+7.692%	1	67	+967.262%
2024-12-19	23.4000	23.4000	23.4000	23.4000	-22.130%	1	67	+1,049.359%
2024-12-18	30.0500	30.0500	30.0500	30.0500	+7.321%	1	66	+795.008%
2024-12-13	28.0000	28.0000	28.0000	28.0000	-5.085%	2	66	+860.536%
2024-12-11	29.5000	29.5000	29.5000	29.5000	+12.595%	1	65	+811.695%
2024-12-10	26.0000	26.2000	26.0000	26.2000	-5.244%	2	66	+926.527%
2024-12-06	27.6500	27.6500	27.6500	27.6500	-1.776%	2	66	+872.694%
2024-12-02	28.1500	28.1500	28.1500	28.1500	+21.336%	2	67	+855.417%
2024-11-27	23.0900	23.2000	23.0900	23.2000	-6.827%	3	66	+1,059.267%
2024-11-22	24.9000	24.9000	24.9000	24.9000	+4.842%	20	66	+980.120%
2024-11-19	23.7500	23.7500	23.7500	23.7500	+1.064%	2	56	+1,032.421%
2024-11-18	23.5000	23.5000	23.5000	23.5000	-6.000%	1	54	+1,044.468%
2024-11-15	24.1900	25.0000	24.1900	25.0000	-3.846%	66	53	+975.800%
2024-11-13	26.0000	26.0000	26.0000	26.0000	-13.333%	1	20	+934.423%
2024-11-07	30.0000	30.0000	30.0000	30.0000	+1.351%	1	19	+796.500%
2024-10-25	29.6000	29.6000	29.6000	29.6000	+14.462%	20	20	+808.615%
2024-10-22	26.0000	26.0000	25.8600	25.8600	+1.611%	2	10	+940.023%
2024-10-18	26.0000	26.0000	25.4500	25.4500	-5.214%	6	8	+956.778%
2024-10-16	26.6700	26.8500	26.6700	26.8500	-5.157%	3	5	+901.676%
2024-10-15	30.5000	30.5000	28.3100	28.3100	0.000%	2	2	+850.018%