Dark

LRCX20270115C70
LRCX Jan 15 2027 70.00 Call (LRCX270115C00070000)
option OPRA

EOD

Aug 6, 2026

240.85-25.046%(-80.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	240.8500	240.8500	240.8500	240.8500	-25.046%	1	430	0.000%
2026-07-01	321.3300	321.3300	321.3300	321.3300	+1.510%	1	431	-25.046%
2026-06-17	316.5500	316.5500	316.5500	316.5500	+32.448%	1	432	-23.914%
2026-06-05	238.4000	239.0000	238.4000	239.0000	-11.678%	51	432	+0.774%
2026-06-03	270.6000	270.6000	270.6000	270.6000	+8.063%	1	433	-10.994%
2026-05-29	250.4100	250.4100	250.4100	250.4100	-0.788%	1	432	-3.818%
2026-05-26	252.4000	252.4000	252.4000	252.4000	+9.945%	1	433	-4.576%
2026-05-21	230.0100	230.0100	229.5700	229.5700	+8.508%	40	433	+4.914%
2026-05-12	211.5700	211.5700	211.5700	211.5700	+4.417%	5	413	+13.839%
2026-05-05	202.6200	202.6200	202.6200	202.6200	+2.127%	1	408	+18.868%
2026-04-17	199.0000	201.2200	198.4000	198.4000	+9.735%	5	409	+21.396%
2026-04-08	180.8000	180.8000	180.8000	180.8000	+22.784%	1	409	+33.213%
2026-03-26	147.2500	147.2500	147.2500	147.2500	-12.299%	1	409	+63.565%
2026-03-24	167.9000	167.9000	167.9000	167.9000	+5.624%	1	409	+43.448%
2026-03-19	158.9600	158.9600	158.9600	158.9600	-2.425%	1	409	+51.516%
2026-03-02	162.9100	162.9100	162.9100	162.9100	+10.328%	1	409	+47.842%
2026-02-05	147.6600	147.6600	147.6600	147.6600	-13.401%	3	410	+63.111%
2026-01-29	170.5100	170.5100	170.5100	170.5100	+9.554%	1	412	+41.253%
2026-01-16	155.6400	155.6400	155.6400	155.6400	+10.422%	1	413	+54.748%
2026-01-06	140.9500	140.9500	140.9500	140.9500	+40.950%	1	413	+70.876%
2025-12-09	100.0000	100.0000	100.0000	100.0000	+8.073%	1	414	+140.850%
2025-12-04	92.5300	92.5300	92.5300	92.5300	+6.687%	1	414	+160.294%
2025-11-24	86.7300	86.7300	86.7300	86.7300	+1.856%	15	413	+177.701%
2025-11-17	85.1500	85.1500	85.1500	85.1500	-8.960%	1	398	+182.854%
2025-11-11	94.4800	94.4800	93.5300	93.5300	+2.814%	16	382	+157.511%
2025-11-07	90.9700	90.9700	90.9700	90.9700	-4.903%	5	382	+164.758%
2025-11-06	95.6600	95.6600	95.6600	95.6600	-0.685%	3	387	+151.777%
2025-10-29	96.3200	96.3200	96.3200	96.3200	+31.945%	1	387	+150.052%
2025-10-13	73.0000	73.0000	73.0000	73.0000	+8.955%	1	387	+229.932%
2025-10-10	73.4500	73.4500	67.0000	67.0000	-12.590%	2	387	+259.478%
2025-10-09	76.6500	76.6500	76.6500	76.6500	-10.664%	5	387	+214.220%
2025-10-06	85.6600	85.8000	85.6600	85.8000	+3.786%	91	388	+180.711%
2025-10-03	80.2600	82.6700	80.0400	82.6700	+30.189%	11	459	+191.339%
2025-09-25	63.5000	63.5000	63.5000	63.5000	-4.439%	1	468	+279.291%
2025-09-23	66.4500	66.4500	66.4500	66.4500	+8.225%	1	468	+262.453%
2025-09-19	61.4000	61.4000	61.4000	61.4000	+12.351%	8	469	+292.264%
2025-09-16	54.6500	54.6500	54.6500	54.6500	+0.275%	1	477	+340.714%
2025-09-15	54.5000	54.5000	54.5000	54.5000	+3.948%	1	477	+341.927%
2025-09-12	52.4300	52.4300	52.4300	52.4300	+2.203%	75	478	+359.374%
2025-09-11	49.6000	52.2800	49.6000	51.3000	+23.022%	79	553	+369.493%
2025-09-09	41.7000	41.7000	41.7000	41.7000	+17.300%	1	477	+477.578%
2025-09-04	35.5500	35.5500	35.5500	35.5500	+2.450%	1	477	+577.496%
2025-09-03	34.7000	34.7000	34.7000	34.7000	-3.611%	1	477	+594.092%
2025-08-20	36.0000	36.0000	36.0000	36.0000	-4.762%	5	478	+569.028%
2025-08-19	37.8000	37.8000	37.8000	37.8000	+2.162%	1	483	+537.169%
2025-08-18	36.5000	37.0000	36.5000	37.0000	-1.333%	6	483	+550.946%
2025-08-15	37.5200	37.8000	37.5000	37.5000	-13.991%	11	477	+542.267%
2025-08-13	43.6000	43.6000	43.6000	43.6000	+1.869%	1	479	+452.408%
2025-08-12	42.1200	42.8000	42.1200	42.8000	+6.627%	12	479	+462.734%
2025-08-11	40.6600	40.6600	39.5200	40.1400	+9.523%	37	487	+500.025%
2025-08-07	36.4100	36.6500	36.4100	36.6500	+5.225%	2	488	+557.162%
2025-08-05	35.2000	35.3200	34.6100	34.8300	-5.737%	26	488	+591.502%
2025-08-04	35.8500	36.9500	35.8500	36.9500	+8.837%	7	482	+551.827%
2025-08-01	32.2300	34.3900	31.8000	33.9500	+1.952%	26	481	+609.426%
2025-07-31	30.3700	33.3900	30.3700	33.3000	-12.941%	3	479	+623.273%
2025-07-30	38.7500	38.7500	37.5300	38.2500	+1.164%	9	480	+529.673%
2025-07-29	38.2700	38.2700	36.8000	37.8100	+1.422%	24	480	+537.001%
2025-07-28	36.4800	37.5900	36.1500	37.2800	-5.067%	48	489	+546.057%
2025-07-17	39.2700	39.2700	39.2700	39.2700	-0.025%	1	483	+513.318%
2025-07-15	39.2800	39.2800	39.2800	39.2800	+3.178%	1	483	+513.162%
2025-07-14	38.0700	38.0700	38.0700	38.0700	-4.944%	5	483	+532.650%
2025-07-11	39.3500	40.0500	39.3500	40.0500	+3.703%	5	483	+501.373%
2025-07-09	38.6200	38.6200	38.6200	38.6200	+0.783%	2	483	+523.641%
2025-07-08	37.9800	38.5200	37.9800	38.3200	+1.645%	9	485	+528.523%
2025-07-07	37.7000	37.7000	37.7000	37.7000	0.000%	1	484	+538.859%
2025-07-03	37.7000	37.7000	37.7000	37.7000	+0.266%	1	485	+538.859%
2025-07-02	37.6000	37.6000	37.6000	37.6000	+6.215%	1	485	+540.559%
2025-07-01	35.4000	35.4000	35.4000	35.4000	-2.183%	1	485	+580.367%
2025-06-30	36.5000	36.6000	36.1900	36.1900	+1.373%	98	485	+565.515%
2025-06-26	35.7000	35.7000	35.7000	35.7000	+8.182%	1	415	+574.650%
2025-06-18	33.0000	33.0000	33.0000	33.0000	0.000%	1	416	+629.848%
2025-06-17	33.7100	33.7100	33.0000	33.0000	-1.286%	4	416	+629.848%
2025-06-16	33.4300	33.4300	33.4300	33.4300	+6.296%	5	417	+620.461%
2025-06-13	31.4500	31.4500	31.4500	31.4500	+6.250%	2	412	+665.819%
2025-06-09	29.5000	29.6000	29.5000	29.6000	+5.677%	3	412	+713.682%
2025-06-06	28.5300	28.6600	28.0100	28.0100	+15.505%	68	412	+759.871%
2025-06-02	24.2500	24.2500	24.2500	24.2500	+6.034%	1	381	+893.196%
2025-05-30	23.0000	23.0000	22.8700	22.8700	-13.207%	4	381	+953.126%
2025-05-29	26.3500	26.3500	26.3500	26.3500	+1.346%	2	380	+814.042%
2025-05-28	26.0000	26.0000	26.0000	26.0000	-0.574%	1	380	+826.346%
2025-05-27	26.1500	26.1500	26.1500	26.1500	+10.013%	1	379	+821.033%
2025-05-23	23.7700	23.7700	23.7700	23.7700	-8.295%	4	376	+913.252%
2025-05-20	25.9000	25.9300	25.7900	25.9200	-1.818%	50	376	+829.205%
2025-05-16	26.1600	26.4000	26.1600	26.4000	+1.344%	8	342	+812.311%
2025-05-15	26.8000	26.8000	26.0500	26.0500	-2.799%	2	341	+824.568%
2025-05-14	26.8000	26.8000	26.8000	26.8000	-0.741%	5	341	+798.694%
2025-05-13	26.0300	27.0000	26.0300	27.0000	+8.652%	38	341	+792.037%
2025-05-12	24.7000	24.9000	24.2000	24.8500	+26.721%	109	338	+869.215%
2025-05-09	20.7000	20.7000	19.5500	19.6100	+0.719%	50	239	+1,128.200%
2025-05-07	19.3200	19.4700	19.3200	19.4700	+0.361%	16	238	+1,137.031%
2025-05-05	19.6200	19.6200	19.2400	19.4000	-2.806%	6	232	+1,141.495%
2025-05-02	19.6500	19.9600	19.6500	19.9600	+20.241%	42	235	+1,106.663%
2025-04-30	16.6000	16.6000	16.6000	16.6000	-2.353%	1	216	+1,350.904%
2025-04-28	17.0000	17.0000	17.0000	17.0000	-4.063%	1	216	+1,316.765%
2025-04-25	17.5000	17.7200	17.5000	17.7200	+2.487%	12	215	+1,259.199%
2025-04-24	16.0300	17.4200	16.0300	17.2900	+9.430%	15	220	+1,293.002%
2025-04-23	15.5000	15.8000	15.4000	15.8000	+28.874%	10	223	+1,424.367%
2025-04-21	12.5000	12.5000	12.2000	12.2600	-7.820%	5	214	+1,864.519%
2025-04-17	14.1000	14.1000	13.3000	13.3000	-7.958%	2	211	+1,710.902%
2025-04-16	14.4500	14.4500	14.4500	14.4500	-17.664%	1	211	+1,566.782%
2025-04-14	16.2000	17.5500	16.2000	17.5500	+6.364%	21	210	+1,272.365%
2025-04-11	16.2500	16.5000	16.2500	16.5000	+11.486%	4	203	+1,359.697%
2025-04-10	14.8000	14.8000	14.8000	14.8000	-17.778%	1	201	+1,527.365%
2025-04-09	12.7000	18.0000	12.7000	18.0000	+23.288%	15	201	+1,238.056%
2025-04-08	15.0000	15.0000	14.6000	14.6000	+10.606%	4	214	+1,549.658%
2025-04-07	11.2200	13.6000	11.2200	13.2000	+13.891%	34	212	+1,724.621%
2025-04-04	12.0000	12.2400	11.4000	11.5900	-21.689%	48	206	+1,978.085%
2025-04-03	15.0000	15.0000	14.8000	14.8000	-20.216%	3	192	+1,527.365%
2025-04-02	18.5500	18.5500	18.5500	18.5500	+3.056%	1	189	+1,198.383%
2025-04-01	18.0000	18.0000	18.0000	18.0000	-4.255%	8	189	+1,238.056%
2025-03-28	18.8000	18.8000	18.8000	18.8000	-15.771%	2	181	+1,181.117%
2025-03-25	22.3700	22.4400	22.3200	22.3200	-0.800%	5	180	+979.077%
2025-03-24	22.5000	22.5000	22.5000	22.5000	+7.143%	1	181	+970.444%
2025-03-21	21.0000	21.0000	21.0000	21.0000	-10.638%	4	181	+1,046.905%
2025-03-17	23.5000	23.5000	23.5000	23.5000	+11.905%	1	181	+924.894%
2025-03-13	22.3000	22.3000	21.0000	21.0000	-1.269%	9	177	+1,046.905%
2025-03-11	21.2800	21.2800	21.2700	21.2700	+3.756%	10	177	+1,032.346%
2025-03-10	20.6800	20.6800	20.5000	20.5000	-14.154%	2	172	+1,074.878%
2025-03-05	23.8800	23.8800	23.8800	23.8800	+10.046%	2	170	+908.585%
2025-03-04	21.7000	21.7000	21.7000	21.7000	+4.327%	1	168	+1,009.908%
2025-03-03	23.7500	23.7500	20.8000	20.8000	-6.935%	8	167	+1,057.933%
2025-02-28	22.3500	22.3500	22.3500	22.3500	-6.289%	10	159	+977.629%
2025-02-27	23.9600	23.9600	23.8500	23.8500	-7.737%	2	154	+909.853%
2025-02-26	26.4000	26.4000	25.8500	25.8500	-0.385%	2	152	+831.721%
2025-02-25	25.9500	25.9500	25.9500	25.9500	-8.947%	30	174	+828.131%
2025-02-18	28.5000	28.5000	28.5000	28.5000	+9.700%	5	174	+745.088%
2025-02-13	25.8700	25.9800	25.8300	25.9800	-1.962%	3	176	+827.059%
2025-02-07	26.5000	26.5000	26.5000	26.5000	-3.636%	2	176	+808.868%
2025-01-31	27.5000	27.5000	27.5000	27.5000	+5.769%	2	175	+775.818%
2025-01-30	23.7000	26.0000	23.7000	26.0000	+23.515%	2	175	+826.346%
2025-01-28	21.0500	21.0500	21.0500	21.0500	+2.934%	1	175	+1,044.181%
2025-01-27	22.0500	22.0800	20.4500	20.4500	-28.094%	14	176	+1,077.751%
2025-01-22	28.6000	28.6000	28.4400	28.4400	+9.175%	7	187	+746.871%
2025-01-16	25.0000	26.0500	25.0000	26.0500	+25.603%	2	190	+824.568%
2025-01-14	20.7400	20.7400	20.7400	20.7400	-8.027%	1	192	+1,061.283%
2025-01-08	22.5500	22.5500	22.5500	22.5500	-1.528%	1	194	+968.071%
2025-01-07	22.9000	22.9000	22.9000	22.9000	+10.628%	5	194	+951.747%
2025-01-03	20.7000	20.7000	20.7000	20.7000	+14.365%	8	194	+1,063.527%
2024-12-31	18.1000	18.1000	18.1000	18.1000	-7.179%	1	199	+1,230.663%
2024-12-30	19.5000	19.5000	19.5000	19.5000	-4.645%	1	199	+1,135.128%
2024-12-27	20.7500	20.7500	20.4500	20.4500	-2.943%	10	198	+1,077.751%
2024-12-24	21.0700	21.0700	21.0700	21.0700	+5.350%	1	193	+1,043.094%
2024-12-20	22.2500	22.2500	19.9000	20.0000	-0.249%	3	193	+1,104.250%
2024-12-19	19.1000	20.0500	19.1000	20.0500	-9.644%	2	190	+1,101.247%
2024-12-18	24.1500	24.1500	22.1900	22.1900	-8.040%	43	188	+985.399%
2024-12-17	24.1300	24.1300	24.1300	24.1300	-1.510%	5	149	+898.135%
2024-12-16	24.5000	24.5000	24.5000	24.5000	+11.364%	1	143	+883.061%
2024-12-12	22.0000	22.0000	22.0000	22.0000	-3.720%	1	143	+994.773%
2024-12-11	22.8500	22.8500	22.8500	22.8500	-4.752%	1	142	+954.048%
2024-12-09	23.9900	23.9900	23.9900	23.9900	+6.622%	1	141	+903.960%
2024-12-06	21.8000	22.5000	21.8000	22.5000	-4.051%	22	140	+970.444%
2024-12-05	23.4500	23.4500	23.4500	23.4500	+1.691%	1	149	+927.079%
2024-12-04	23.0600	23.0600	23.0600	23.0600	-2.081%	1	148	+944.449%
2024-12-02	23.3000	23.5500	23.3000	23.5500	+8.226%	8	148	+922.718%
2024-11-29	23.1000	23.1000	21.7600	21.7600	+18.261%	42	156	+1,006.847%
2024-11-27	18.5000	18.5000	18.4000	18.4000	-8.229%	10	127	+1,208.967%
2024-11-26	20.0500	20.0500	20.0500	20.0500	-0.693%	1	127	+1,101.247%
2024-11-25	20.1900	20.1900	20.1900	20.1900	-3.857%	5	126	+1,092.917%
2024-11-21	20.1000	21.0000	20.1000	21.0000	+16.667%	2	121	+1,046.905%
2024-11-20	18.0000	18.0000	18.0000	18.0000	-4.255%	10	119	+1,238.056%
2024-11-18	21.3000	21.3000	18.5700	18.8000	-0.529%	44	109	+1,181.117%
2024-11-15	20.6800	20.9500	18.9000	18.9000	-10.000%	36	65	+1,174.339%
2024-11-13	21.0000	21.0000	21.0000	21.0000	-4.545%	1	47	+1,046.905%
2024-11-11	22.0000	22.0000	22.0000	22.0000	-6.383%	2	47	+994.773%
2024-11-06	23.5000	23.5000	23.5000	23.5000	+6.095%	2	47	+924.894%
2024-11-01	22.1500	22.1500	22.1500	22.1500	+3.991%	2	49	+987.359%
2024-10-31	21.3000	21.3000	21.3000	21.3000	-12.705%	1	48	+1,030.751%
2024-10-29	22.4600	24.4000	22.4600	24.4000	+10.108%	11	47	+887.090%
2024-10-28	22.1600	22.1600	22.1600	22.1600	-8.430%	1	54	+986.868%
2024-10-25	24.2000	24.2000	24.2000	24.2000	+10.000%	2	55	+895.248%
2024-10-24	22.5500	22.6000	22.0000	22.0000	+8.374%	12	55	+994.773%
2024-10-23	21.5000	21.5000	20.0800	20.3000	-2.404%	16	66	+1,086.453%
2024-10-21	20.6500	20.8000	20.6500	20.8000	-2.576%	9	50	+1,057.933%
2024-10-18	21.3500	21.3500	21.3500	21.3500	+2.153%	2	41	+1,028.103%
2024-10-17	24.0000	24.0000	20.9000	20.9000	-3.016%	4	40	+1,052.392%
2024-10-16	22.4000	22.4000	21.5500	21.5500	-9.225%	3	36	+1,017.633%
2024-10-15	28.0000	28.0000	23.7400	23.7400	-14.141%	5	33	+914.532%
2024-10-10	27.6500	27.6500	27.6500	27.6500	+2.712%	7	28	+771.067%
2024-10-08	26.9200	26.9200	26.9200	26.9200	0.000%	1	21	+794.688%