Dark

LRCX20270115C72
LRCX Jan 15 2027 72.00 Call (LRCX270115C00072000)
option OPRA

Inactive

Sep 21, 2026

220.10+3.713%(+7.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	220.1000	220.1000	220.1000	220.1000	+3.713%	1	185	0.000%
2026-09-18	212.2200	212.2200	212.2200	212.2200	-7.416%	4	184	+3.713%
2026-09-11	229.2200	229.2200	229.2200	229.2200	-2.605%	1	180	-3.979%
2026-07-30	235.3500	235.3500	235.3500	235.3500	-26.361%	1	180	-6.480%
2026-06-15	319.6000	319.6000	319.6000	319.6000	+112.797%	1	180	-31.133%
2026-04-06	150.1900	150.1900	150.1900	150.1900	-6.714%	30	180	+46.548%
2026-02-03	161.0000	161.0000	161.0000	161.0000	-10.556%	5	180	+36.708%
2026-01-30	180.0000	180.0000	180.0000	180.0000	+69.859%	1	185	+22.278%
2025-12-30	106.3000	106.3000	105.9700	105.9700	-0.028%	2	184	+107.700%
2025-12-22	106.0000	106.0000	106.0000	106.0000	+8.218%	1	183	+107.642%
2025-12-09	97.6500	97.9500	97.5500	97.9500	+29.959%	8	183	+124.706%
2025-11-21	75.3700	75.3700	75.3700	75.3700	+1.168%	1	182	+192.026%
2025-10-01	74.5000	74.5000	74.5000	74.5000	+18.179%	2	182	+195.436%
2025-09-22	63.0400	63.0400	63.0400	63.0400	+26.714%	1	182	+249.143%
2025-09-11	49.7500	49.7500	49.7500	49.7500	+50.941%	4	183	+342.412%
2025-09-03	32.9600	32.9600	32.9600	32.9600	-12.735%	1	187	+567.779%
2025-08-25	37.1500	37.9700	37.1500	37.7700	+1.806%	6	188	+482.738%
2025-08-22	36.7300	37.1000	36.7300	37.1000	+6.152%	4	194	+493.261%
2025-08-20	34.2800	34.9500	34.2800	34.9500	-2.700%	2	190	+529.757%
2025-08-15	38.4000	38.4000	35.9200	35.9200	-15.780%	6	188	+512.751%
2025-08-14	42.3700	43.2700	42.3700	42.6500	+0.590%	22	188	+416.061%
2025-08-13	41.9800	42.4000	41.8500	42.4000	+6.613%	8	188	+419.104%
2025-08-12	39.6700	39.7700	39.6700	39.7700	+3.838%	2	188	+453.432%
2025-08-11	38.3200	38.4900	38.3000	38.3000	0.000%	6	187	+474.674%
2025-08-08	38.3000	38.3000	38.3000	38.3000	+30.272%	1	188	+474.674%
2025-07-31	29.4000	29.4000	29.4000	29.4000	-15.127%	1	189	+648.639%
2025-07-23	34.1500	35.4300	33.1500	34.6400	-9.129%	30	188	+535.393%
2025-07-21	38.2600	39.1400	38.0400	38.1200	+1.275%	18	188	+477.387%
2025-07-17	35.9300	37.8500	35.9300	37.6400	+2.422%	8	183	+484.750%
2025-07-16	35.0900	37.0400	34.8600	36.7500	-0.407%	22	179	+498.912%
2025-07-14	36.4800	36.9000	36.4800	36.9000	-3.251%	3	174	+496.477%
2025-07-11	38.0200	38.1400	38.0200	38.1400	-0.052%	2	172	+477.084%
2025-07-10	37.7600	38.5200	36.9800	38.1600	+2.581%	14	172	+476.782%
2025-07-09	37.6300	37.6500	36.3000	37.2000	-1.769%	29	165	+491.667%
2025-07-08	35.4000	37.8700	35.4000	37.8700	+5.694%	52	159	+481.199%
2025-07-07	36.5200	36.5200	35.1900	35.8300	-1.970%	40	158	+514.290%
2025-07-03	37.1200	37.1200	35.5500	36.5500	+2.009%	36	147	+502.189%
2025-07-02	33.6500	36.5300	33.6200	35.8300	+5.166%	61	147	+514.290%
2025-07-01	34.4200	35.3500	32.4600	34.0700	-2.768%	48	136	+546.023%
2025-06-30	35.2100	35.4600	34.3100	35.0400	+3.516%	24	125	+528.139%
2025-06-24	33.8500	33.8500	33.8500	33.8500	+2.328%	3	114	+550.222%
2025-06-17	32.9500	33.0800	32.9500	33.0800	+6.779%	10	115	+565.357%
2025-06-12	30.9800	30.9800	30.9800	30.9800	+31.271%	5	115	+610.458%
2025-06-02	23.6000	23.6000	23.6000	23.6000	-6.535%	1	115	+832.627%
2025-05-28	25.2500	25.2500	25.2500	25.2500	-3.257%	3	115	+771.683%
2025-05-21	26.1000	26.1000	26.1000	26.1000	+5.030%	3	115	+743.295%
2025-05-19	24.9000	24.9000	24.8500	24.8500	-0.719%	14	115	+785.714%
2025-05-15	24.7300	25.0300	24.7300	25.0300	-2.035%	3	108	+779.345%
2025-05-14	25.5500	25.5500	25.5500	25.5500	+10.606%	1	109	+761.448%
2025-05-12	23.1300	23.1400	23.1000	23.1000	+23.861%	30	108	+852.814%
2025-05-09	18.6500	18.6500	18.6500	18.6500	-1.842%	48	138	+1,080.161%
2025-05-08	19.0000	19.0000	19.0000	19.0000	+3.712%	10	140	+1,058.421%
2025-05-07	17.9200	18.3200	17.9200	18.3200	+4.387%	52	130	+1,101.419%
2025-05-06	17.4500	17.5500	17.4500	17.5500	+8.333%	7	100	+1,154.131%
2025-04-24	16.2000	16.2000	16.2000	16.2000	-10.695%	1	95	+1,258.642%
2025-04-09	18.1400	18.1400	18.1400	18.1400	+31.927%	5	95	+1,113.341%
2025-04-03	13.7500	13.7500	13.7500	13.7500	-26.667%	1	90	+1,500.727%
2025-04-02	18.7500	18.7500	18.7500	18.7500	+4.167%	1	89	+1,073.867%
2025-03-28	18.0000	18.0000	18.0000	18.0000	-12.621%	4	88	+1,122.778%
2025-03-13	20.6000	20.6000	20.6000	20.6000	-14.345%	3	83	+968.447%
2025-01-30	24.0500	24.0500	24.0500	24.0500	+2.559%	1	83	+815.177%
2025-01-24	25.6400	25.6400	23.4500	23.4500	+27.446%	10	84	+838.593%
2024-12-31	18.8000	18.8000	18.4000	18.4000	0.000%	31	49	+1,096.196%
2024-12-30	18.4000	18.4000	18.4000	18.4000	-9.136%	1	49	+1,096.196%
2024-12-23	20.2500	20.2500	20.2500	20.2500	+4.922%	1	48	+986.914%
2024-12-20	19.3000	19.3000	19.3000	19.3000	-3.500%	1	49	+1,040.415%
2024-12-19	20.0000	20.0000	20.0000	20.0000	-11.111%	1	48	+1,000.500%
2024-12-04	22.5000	22.5000	22.5000	22.5000	+19.048%	1	47	+878.222%
2024-11-22	18.9000	18.9000	18.9000	18.9000	+1.286%	60	47	+1,064.550%
2024-11-19	17.3000	18.6600	17.3000	18.6600	-1.060%	2	17	+1,079.528%
2024-11-15	18.8600	18.8600	18.8600	18.8600	-16.252%	2	15	+1,067.020%
2024-11-06	22.5200	22.5200	22.5200	22.5200	+17.292%	1	14	+877.353%
2024-11-04	19.2000	19.2000	19.2000	19.2000	-11.111%	1	15	+1,046.354%
2024-11-01	21.6000	21.6000	21.6000	21.6000	+0.139%	2	16	+918.981%
2024-10-24	21.2500	21.5700	21.2500	21.5700	+2.714%	11	15	+920.399%
2024-10-23	21.0000	21.0000	21.0000	21.0000	+2.439%	10	24	+948.095%
2024-10-22	20.5000	20.5000	20.5000	20.5000	+3.535%	1	14	+973.659%
2024-10-21	19.7700	20.0500	19.7700	19.8000	-23.846%	12	13	+1,011.616%
2024-10-04	26.0000	26.0000	26.0000	26.0000	+2.362%	2	2	+746.538%
2024-10-03	25.4000	25.4000	25.4000	25.4000	0.000%	1	1	+766.535%