Dark

LRCX20270115C75
LRCX Jan 15 2027 75.00 Call (LRCX270115C00075000)
option OPRA

Inactive

Jun 29, 2026

320.00+0.185%(+0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	320.0000	320.0000	320.0000	320.0000	+0.185%	1	409	0.000%
2026-06-18	319.4100	319.4100	319.4100	319.4100	+7.473%	1	409	+0.185%
2026-06-16	297.2000	297.2000	297.2000	297.2000	+14.949%	1	409	+7.672%
2026-06-02	258.8200	258.8200	258.5500	258.5500	+5.950%	2	409	+23.767%
2026-06-01	244.0300	244.0300	244.0300	244.0300	+10.857%	1	409	+31.131%
2026-05-06	220.1300	220.1300	220.1300	220.1300	+26.315%	2	409	+45.369%
2026-04-29	174.2700	174.2700	174.2700	174.2700	-4.666%	1	410	+83.623%
2026-04-09	182.8000	182.8000	182.8000	182.8000	+21.899%	1	409	+75.055%
2026-04-06	149.9600	149.9600	149.9600	149.9600	-6.275%	1	410	+113.390%
2026-03-25	160.0000	160.0000	160.0000	160.0000	-6.706%	4	410	+100.000%
2026-02-20	171.5000	171.5000	171.5000	171.5000	+16.564%	1	410	+86.589%
2026-01-23	147.1300	147.1300	147.1300	147.1300	-0.285%	1	410	+117.495%
2026-01-20	147.5500	147.5500	147.5500	147.5500	-0.115%	1	410	+116.876%
2026-01-13	148.4600	148.4600	147.7200	147.7200	-1.782%	4	409	+116.626%
2026-01-12	145.8900	150.7000	145.8900	150.4000	+15.755%	66	409	+112.766%
2026-01-08	129.9300	129.9300	129.9300	129.9300	+34.768%	1	471	+146.286%
2025-12-11	96.4100	96.4100	96.4100	96.4100	+3.300%	1	470	+231.916%
2025-12-09	93.3300	93.3300	93.3300	93.3300	+13.817%	3	470	+242.869%
2025-11-17	82.0000	82.0000	82.0000	82.0000	-8.329%	1	473	+290.244%
2025-10-29	89.4500	89.4500	89.4500	89.4500	+11.159%	10	473	+257.742%
2025-10-24	80.4700	80.4700	80.4700	80.4700	+7.609%	1	483	+297.664%
2025-10-20	74.7800	74.7800	74.7800	74.7800	+2.565%	1	483	+327.922%
2025-10-08	72.9100	72.9100	72.9100	72.9100	-11.204%	2	483	+338.897%
2025-10-06	81.7700	82.1100	81.7700	82.1100	+6.484%	3	483	+289.721%
2025-10-03	77.1100	77.1100	77.1100	77.1100	+1.447%	1	482	+314.992%
2025-10-02	76.0100	76.0100	76.0100	76.0100	+14.129%	2	482	+320.997%
2025-10-01	66.6000	66.6000	66.6000	66.6000	+4.799%	1	482	+380.480%
2025-09-30	63.5500	63.5500	63.5500	63.5500	+1.323%	1	482	+403.541%
2025-09-23	62.7600	62.7600	62.7200	62.7200	+9.078%	4	483	+410.204%
2025-09-19	57.5000	57.5000	57.5000	57.5000	+21.180%	1	485	+456.522%
2025-09-11	45.7000	47.4500	45.7000	47.4500	+21.823%	8	486	+574.394%
2025-09-10	38.9000	38.9500	38.9000	38.9500	+2.716%	2	489	+721.566%
2025-09-09	37.9200	37.9200	37.9200	37.9200	+11.366%	1	489	+743.882%
2025-09-04	34.0500	34.0500	34.0500	34.0500	+0.265%	1	489	+839.794%
2025-08-15	33.9000	34.5000	33.9000	33.9600	-11.907%	4	490	+842.285%
2025-08-12	38.0000	38.5500	38.0000	38.5500	+8.592%	2	489	+730.091%
2025-08-08	35.5000	35.5000	35.5000	35.5000	+13.965%	2	489	+801.408%
2025-08-05	33.2000	33.2000	31.1500	31.1500	-5.834%	4	491	+927.287%
2025-08-04	33.0800	33.0800	33.0800	33.0800	+12.402%	1	493	+867.352%
2025-08-01	28.4000	29.4300	28.4000	29.4300	-0.339%	5	493	+987.326%
2025-07-31	29.5300	29.5300	29.5300	29.5300	-7.719%	3	497	+983.644%
2025-07-23	32.9900	32.9900	31.9500	32.0000	-2.736%	4	500	+900.000%
2025-07-16	32.9000	32.9000	32.9000	32.9000	-9.116%	2	500	+872.644%
2025-07-15	36.2000	36.2000	36.2000	36.2000	+4.323%	1	499	+783.978%
2025-07-14	34.5000	34.7000	34.5000	34.7000	-0.999%	6	499	+822.190%
2025-07-09	35.0500	35.0500	35.0500	35.0500	+0.286%	1	502	+812.981%
2025-07-08	34.8800	35.1500	34.8300	34.9500	+2.553%	8	501	+815.594%
2025-07-02	34.0800	34.0800	34.0800	34.0800	+3.744%	2	498	+838.967%
2025-06-30	32.8500	32.8500	32.8500	32.8500	-1.262%	1	503	+874.125%
2025-06-27	33.5000	33.5000	33.0000	33.2700	+2.055%	6	504	+861.827%
2025-06-26	32.5000	32.6000	32.5000	32.6000	+3.492%	18	505	+881.595%
2025-06-17	31.0000	31.5000	31.0000	31.5000	+4.305%	3	515	+915.873%
2025-06-16	30.2000	30.2000	30.2000	30.2000	+4.390%	1	516	+959.603%
2025-06-12	28.9500	28.9500	28.9300	28.9300	+0.104%	3	517	+1,006.118%
2025-06-11	28.9000	28.9000	28.9000	28.9000	+8.647%	1	515	+1,007.266%
2025-06-09	26.2000	26.6800	26.2000	26.6000	+9.917%	46	516	+1,103.008%
2025-06-05	24.2000	24.2000	24.2000	24.2000	+3.640%	1	514	+1,222.314%
2025-06-04	23.3500	23.3500	23.3500	23.3500	+11.190%	3	513	+1,270.450%
2025-05-23	21.0000	21.0000	21.0000	21.0000	-7.975%	4	513	+1,423.810%
2025-05-22	22.8200	22.8200	22.8200	22.8200	-2.894%	1	513	+1,302.279%
2025-05-20	23.5000	23.5000	23.5000	23.5000	+0.858%	2	512	+1,261.702%
2025-05-19	23.2500	23.3000	23.2500	23.3000	-1.062%	18	510	+1,273.391%
2025-05-16	23.5500	23.5500	23.5500	23.5500	-1.299%	2	505	+1,258.811%
2025-05-14	23.8600	23.8600	23.8600	23.8600	-2.133%	1	506	+1,241.157%
2025-05-13	23.0000	24.3800	22.9900	24.3800	+11.835%	7	507	+1,212.551%
2025-05-12	21.3000	21.8000	21.2400	21.8000	+23.864%	19	502	+1,367.890%
2025-05-08	17.9700	17.9700	17.6000	17.6000	+5.897%	9	502	+1,718.182%
2025-05-07	16.2500	16.6200	16.2500	16.6200	+1.280%	82	496	+1,825.391%
2025-05-06	16.4100	16.4100	16.4100	16.4100	-4.147%	1	458	+1,850.030%
2025-05-02	17.3500	17.3500	17.1200	17.1200	+12.632%	10	457	+1,769.159%
2025-04-24	13.8000	15.2000	13.8000	15.2000	+16.564%	38	452	+2,005.263%
2025-04-23	13.2200	13.5500	13.0400	13.0400	+3.574%	72	426	+2,353.988%
2025-04-17	12.5900	12.5900	12.5900	12.5900	+3.878%	2	473	+2,441.700%
2025-04-16	12.1200	12.1200	12.1200	12.1200	-18.108%	24	473	+2,540.264%
2025-04-14	14.6500	14.8000	14.6500	14.8000	+13.584%	2	460	+2,062.162%
2025-04-10	13.4700	13.4700	13.0300	13.0300	+14.701%	3	461	+2,355.871%
2025-04-09	11.2000	11.4800	11.2000	11.3600	+36.703%	37	458	+2,716.901%
2025-04-07	8.7100	8.7100	8.3100	8.3100	-16.900%	20	423	+3,750.782%
2025-04-04	9.7000	10.5400	9.7000	10.0000	-22.780%	212	424	+3,100.000%
2025-04-03	14.7700	14.7700	12.9500	12.9500	-18.038%	13	337	+2,371.042%
2025-04-01	16.5000	16.5000	15.8000	15.8000	-10.482%	9	326	+1,925.316%
2025-03-27	18.3900	18.3900	17.6500	17.6500	-12.796%	120	318	+1,713.031%
2025-03-24	20.3500	20.3500	20.1900	20.2400	+8.235%	57	361	+1,481.028%
2025-03-21	18.7000	18.7000	18.7000	18.7000	-7.242%	2	304	+1,611.230%
2025-03-20	20.1600	20.1600	20.1600	20.1600	+0.750%	1	305	+1,487.302%
2025-03-18	20.0100	20.0100	20.0100	20.0100	+0.301%	8	304	+1,499.200%
2025-03-13	19.3000	19.9500	19.0000	19.9500	+1.630%	8	298	+1,504.010%
2025-03-12	19.6300	19.6300	19.6300	19.6300	+0.667%	2	298	+1,530.158%
2025-03-11	18.2700	19.5000	17.5500	19.5000	+1.299%	18	299	+1,541.026%
2025-03-07	19.1000	19.2500	19.1000	19.2500	-3.315%	18	281	+1,562.338%
2025-03-06	19.9100	19.9100	19.9100	19.9100	-2.783%	2	276	+1,507.233%
2025-03-05	20.4300	20.4800	20.4300	20.4800	+6.334%	2	276	+1,462.500%
2025-02-28	19.9300	19.9300	19.2600	19.2600	-13.632%	4	274	+1,561.475%
2025-02-25	22.9500	22.9500	22.3000	22.3000	-15.209%	4	274	+1,334.978%
2025-02-21	26.3000	26.3000	26.3000	26.3000	-3.309%	2	276	+1,116.730%
2025-02-19	27.1300	27.2000	27.1300	27.2000	+4.615%	3	275	+1,076.471%
2025-02-18	26.0000	26.0000	26.0000	26.0000	+11.111%	5	276	+1,130.769%
2025-02-12	23.4000	23.4000	23.4000	23.4000	-6.400%	1	281	+1,267.521%
2025-02-11	25.0000	25.0000	25.0000	25.0000	-1.381%	4	282	+1,180.000%
2025-02-10	25.3500	25.3500	25.3500	25.3500	+6.557%	1	282	+1,162.327%
2025-02-05	23.7900	23.7900	23.7900	23.7900	+9.379%	2	283	+1,245.103%
2025-02-03	21.7500	21.7500	21.7500	21.7500	-5.435%	1	283	+1,371.264%
2025-01-31	25.0000	25.0000	23.0000	23.0000	+2.222%	10	283	+1,291.304%
2025-01-30	21.6500	22.5000	21.6500	22.5000	+15.090%	9	282	+1,322.222%
2025-01-29	19.0000	20.3000	19.0000	19.5500	+3.659%	7	282	+1,536.829%
2025-01-28	19.5000	19.5000	18.7500	18.8600	+3.060%	114	277	+1,596.713%
2025-01-27	20.0000	20.0200	18.3000	18.3000	-16.324%	20	219	+1,648.634%
2025-01-24	22.0500	22.0600	21.8700	21.8700	-4.706%	14	216	+1,363.192%
2025-01-23	23.0000	23.0000	22.8000	22.9500	-11.390%	6	212	+1,294.336%
2025-01-22	25.2500	25.9000	25.2500	25.9000	+13.946%	9	211	+1,135.521%
2025-01-21	23.1200	23.1200	22.7300	22.7300	-5.685%	6	210	+1,307.831%
2025-01-16	24.1000	24.1000	24.1000	24.1000	+19.307%	1	210	+1,227.801%
2025-01-15	20.2000	20.2000	20.2000	20.2000	+6.822%	1	210	+1,484.158%
2025-01-13	18.9100	18.9100	18.9100	18.9100	-3.274%	2	210	+1,592.226%
2025-01-10	19.5500	19.5500	19.5500	19.5500	-12.135%	6	208	+1,536.829%
2025-01-07	22.4000	22.4000	22.2500	22.2500	+3.730%	4	208	+1,338.202%
2025-01-06	22.4500	22.4500	21.4500	21.4500	+12.128%	6	207	+1,391.841%
2025-01-03	18.4000	19.2500	18.4000	19.1300	+9.943%	42	204	+1,572.765%
2024-12-31	17.3000	17.4200	17.1500	17.4000	+1.163%	28	171	+1,739.080%
2024-12-30	17.2000	17.2000	17.2000	17.2000	-4.444%	1	171	+1,760.465%
2024-12-27	18.0000	18.0000	18.0000	18.0000	+4.348%	4	170	+1,677.778%
2024-12-19	17.1500	17.3000	17.1500	17.2500	-20.323%	15	170	+1,755.072%
2024-12-18	22.8300	22.8300	21.6000	21.6500	-0.230%	11	169	+1,378.060%
2024-12-17	21.8500	21.8500	21.7000	21.7000	+2.358%	2	169	+1,374.654%
2024-12-16	21.2000	21.2000	21.2000	21.2000	+6.266%	2	168	+1,409.434%
2024-12-12	19.9500	19.9500	19.9500	19.9500	-7.209%	1	168	+1,504.010%
2024-12-11	21.5000	21.5000	21.5000	21.5000	+10.256%	10	167	+1,388.372%
2024-12-06	19.2000	19.5000	19.2000	19.5000	+2.578%	60	167	+1,541.026%
2024-12-05	19.7500	19.7500	19.0100	19.0100	-12.798%	12	157	+1,583.325%
2024-12-02	21.7900	21.8000	21.7000	21.8000	+14.737%	23	145	+1,367.890%
2024-11-29	19.9500	19.9500	19.0000	19.0000	+15.502%	8	123	+1,584.211%
2024-11-27	16.4500	16.4500	16.4500	16.4500	-10.109%	2	121	+1,845.289%
2024-11-26	18.3000	18.3000	18.3000	18.3000	+3.977%	1	121	+1,648.634%
2024-11-25	18.5000	18.5000	17.6000	17.6000	-7.368%	6	121	+1,718.182%
2024-11-21	19.0000	19.0000	18.3100	19.0000	+18.750%	4	120	+1,584.211%
2024-11-20	16.0000	16.0000	16.0000	16.0000	-0.744%	2	119	+1,900.000%
2024-11-19	16.1200	16.1200	16.1200	16.1200	-3.761%	1	119	+1,885.112%
2024-11-18	16.7500	16.7500	16.7500	16.7500	-1.471%	7	118	+1,810.448%
2024-11-15	17.5000	17.5000	17.0000	17.0000	-14.011%	10	119	+1,782.353%
2024-11-14	19.7000	19.8000	19.7000	19.7700	+5.104%	5	117	+1,518.614%
2024-11-13	18.8100	18.8100	18.8100	18.8100	-5.950%	17	114	+1,601.223%
2024-11-11	20.0000	21.0000	20.0000	20.0000	-8.257%	9	97	+1,500.000%
2024-11-08	21.7500	21.8000	21.7500	21.8000	+3.367%	6	92	+1,367.890%
2024-11-06	20.1500	21.0900	20.0000	21.0900	+1.884%	8	89	+1,417.307%
2024-11-05	20.7000	20.7000	20.7000	20.7000	+7.365%	5	82	+1,445.894%
2024-11-04	19.2800	19.2800	19.2800	19.2800	-4.223%	1	78	+1,559.751%
2024-11-01	20.1300	20.1300	20.1300	20.1300	+5.947%	2	77	+1,489.667%
2024-10-31	20.1500	20.5500	19.0000	19.0000	-13.636%	10	76	+1,584.211%
2024-10-30	21.0000	22.0000	21.0000	22.0000	+7.317%	5	79	+1,354.545%
2024-10-28	20.5000	20.5000	20.5000	20.5000	-2.567%	1	79	+1,460.976%
2024-10-25	22.4000	22.4000	21.0400	21.0400	+4.677%	16	79	+1,420.913%
2024-10-24	20.4800	20.4800	20.1000	20.1000	+9.537%	3	71	+1,492.040%
2024-10-23	19.0000	19.0000	18.3500	18.3500	-2.238%	2	70	+1,643.869%
2024-10-22	18.4500	19.2100	18.4500	18.7700	+4.278%	23	68	+1,604.848%
2024-10-21	18.0100	18.0100	18.0000	18.0000	-2.965%	6	65	+1,677.778%
2024-10-18	19.2500	19.2500	18.5500	18.5500	-4.381%	18	69	+1,625.067%
2024-10-17	19.8000	20.0000	19.4000	19.4000	-1.272%	18	62	+1,549.485%
2024-10-16	20.7500	20.7500	19.6500	19.6500	-9.028%	3	45	+1,528.499%
2024-10-15	22.1400	22.3400	21.6000	21.6000	-22.857%	3	42	+1,381.481%
2024-10-14	27.7500	28.0000	27.7500	28.0000	+12.000%	20	39	+1,042.857%
2024-10-10	25.0000	25.0000	25.0000	25.0000	0.000%	1	19	+1,180.000%
2024-10-07	25.0000	25.0000	25.0000	25.0000	-5.123%	1	18	+1,180.000%
2024-10-04	24.0800	26.3500	23.8800	26.3500	0.000%	16	17	+1,114.421%