Dark

LRCX20270115C78
LRCX Jan 15 2027 78.00 Call (LRCX270115C00078000)
option OPRA

Inactive

Sep 10, 2026

226.60-1.350%(-3.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	226.6000	226.6000	226.6000	226.6000	-1.350%	1	4,378	0.000%
2026-07-30	229.7000	229.7000	229.7000	229.7000	+28.611%	1	4,378	-1.350%
2026-07-29	178.6000	178.6000	178.6000	178.6000	-27.984%	1	4,378	+26.876%
2026-07-21	248.0000	248.0000	248.0000	248.0000	+4.686%	1	4,379	-8.629%
2026-07-20	236.9000	236.9000	236.9000	236.9000	-23.309%	1	4,380	-4.348%
2026-07-02	308.9000	308.9000	308.9000	308.9000	+0.097%	1	4,380	-26.643%
2026-07-01	308.6000	308.6000	308.6000	308.6000	-2.511%	1	4,380	-26.572%
2026-06-29	316.5500	316.5500	316.5500	316.5500	+3.515%	2	4,380	-28.416%
2026-06-26	308.0000	313.5000	305.8000	305.8000	-3.258%	6	4,382	-25.899%
2026-06-25	306.8000	316.1000	306.8000	316.1000	-2.242%	2	4,380	-28.314%
2026-06-22	318.1000	323.3500	318.1000	323.3500	+3.638%	2	4,380	-29.921%
2026-06-16	312.0000	312.0000	312.0000	312.0000	+21.448%	1	4,380	-27.372%
2026-06-02	256.9000	256.9000	256.9000	256.9000	+6.598%	2	4,381	-11.794%
2026-05-28	241.0000	241.0000	241.0000	241.0000	-0.680%	1	4,381	-5.975%
2026-05-27	242.6500	242.6500	242.6500	242.6500	+13.361%	1	4,380	-6.614%
2026-05-20	214.0500	214.0500	214.0500	214.0500	+7.025%	1	4,379	+5.863%
2026-05-19	200.0000	200.0000	200.0000	200.0000	-8.341%	1	4,378	+13.300%
2026-05-13	218.2000	218.2000	218.2000	218.2000	-0.998%	1	4,378	+3.850%
2026-05-11	220.4000	220.4000	220.4000	220.4000	+3.791%	1	4,377	+2.813%
2026-05-08	217.2500	217.2500	212.3500	212.3500	+23.747%	4	4,378	+6.711%
2026-04-28	171.6000	171.6000	171.6000	171.6000	-12.252%	1	4,374	+32.051%
2026-04-24	196.0000	196.0000	195.5600	195.5600	+1.960%	2	4,375	+15.872%
2026-04-17	188.9000	191.8000	188.9000	191.8000	+4.809%	5	4,374	+18.144%
2026-04-15	192.8000	192.8000	183.0000	183.0000	-6.847%	4	4,377	+23.825%
2026-04-14	193.8000	196.4500	192.4000	196.4500	+3.395%	4	4,374	+15.347%
2026-04-10	190.0000	190.0000	190.0000	190.0000	+38.011%	1	4,372	+19.263%
2026-03-27	137.6700	137.6700	137.6700	137.6700	-5.686%	1	4,371	+64.596%
2026-03-11	145.9700	145.9700	145.9700	145.9700	-6.567%	1	4,372	+55.237%
2026-03-02	156.2300	156.2300	156.2300	156.2300	-3.413%	1	4,372	+45.043%
2026-02-19	161.7500	161.7500	161.7500	161.7500	-0.767%	1	4,372	+40.093%
2026-02-03	163.0000	163.0000	163.0000	163.0000	-6.809%	1	4,371	+39.018%
2026-01-30	174.9100	174.9100	174.9100	174.9100	-0.506%	1	4,372	+29.552%
2026-01-29	175.8000	175.8000	175.8000	175.8000	+23.109%	1	4,372	+28.896%
2026-01-23	145.4000	145.4000	142.8000	142.8000	+0.563%	2	4,371	+58.683%
2026-01-12	142.0000	142.0000	142.0000	142.0000	+10.506%	2	4,371	+59.577%
2026-01-07	128.5000	128.5000	128.5000	128.5000	+5.328%	1	4,371	+76.342%
2026-01-05	121.0000	122.0000	121.0000	122.0000	+12.838%	3	4,369	+85.738%
2026-01-02	108.3200	108.3200	108.1200	108.1200	+5.493%	2	4,369	+109.582%
2025-12-29	102.7900	102.7900	102.4900	102.4900	-3.220%	2	4,369	+121.095%
2025-12-26	105.3300	106.0000	105.3300	105.9000	+5.321%	166	4,369	+113.975%
2025-12-22	100.5500	100.5500	100.5500	100.5500	+9.270%	2,000	5,201	+125.361%
2025-12-09	90.5000	92.0200	90.5000	92.0200	+11.028%	2	5,302	+146.251%
2025-12-01	82.8800	82.8800	82.8800	82.8800	+5.231%	1	5,303	+173.407%
2025-11-19	78.7600	78.7600	78.7600	78.7600	-0.253%	1	5,304	+187.709%
2025-11-17	79.1000	79.1000	78.9600	78.9600	+0.509%	2	5,304	+186.981%
2025-11-14	78.8200	78.8200	78.3500	78.5600	-3.012%	88	5,303	+188.442%
2025-11-13	81.0000	81.0000	81.0000	81.0000	-8.722%	1	5,294	+179.753%
2025-11-12	88.7400	88.7400	88.7400	88.7400	+10.925%	1	5,294	+155.353%
2025-10-24	80.0000	80.0000	80.0000	80.0000	+6.738%	1	5,293	+183.250%
2025-10-02	74.9500	74.9500	74.9500	74.9500	+24.502%	50	5,293	+202.335%
2025-09-29	60.2000	60.2000	60.2000	60.2000	+7.308%	1	5,247	+276.412%
2025-09-26	56.1000	56.1000	56.1000	56.1000	+0.089%	8	5,248	+303.922%
2025-09-19	55.0000	56.0500	55.0000	56.0500	+7.788%	9	5,256	+304.282%
2025-09-17	52.0000	52.0000	52.0000	52.0000	+15.197%	3	5,254	+335.769%
2025-09-11	45.1400	45.1400	45.1400	45.1400	+22.663%	9	5,257	+401.994%
2025-09-08	36.8000	36.8000	36.8000	36.8000	+9.687%	1	5,266	+515.761%
2025-09-05	33.5500	33.5500	33.5500	33.5500	+14.232%	1	5,267	+575.410%
2025-09-02	29.3700	29.3700	29.3700	29.3700	-7.350%	2	5,268	+671.536%
2025-08-29	31.5000	31.7000	31.5000	31.7000	-7.849%	3	5,265	+614.826%
2025-08-26	34.0000	34.4000	34.0000	34.4000	+4.242%	12	5,265	+558.721%
2025-08-25	33.0000	33.0000	33.0000	33.0000	-3.226%	2	5,277	+586.667%
2025-08-22	34.1000	34.1000	34.1000	34.1000	+7.098%	1	5,275	+564.516%
2025-08-21	31.8000	31.8400	31.8000	31.8400	+0.600%	2	5,274	+611.683%
2025-08-18	31.6500	31.6500	31.6500	31.6500	-2.134%	1	5,275	+615.956%
2025-08-15	33.5500	33.5500	32.3400	32.3400	-16.000%	3	5,274	+600.680%
2025-08-14	38.5000	38.5000	38.5000	38.5000	+6.767%	3	5,274	+488.571%
2025-08-12	35.4300	36.0600	35.4300	36.0600	+15.024%	2	5,273	+528.397%
2025-08-08	31.3500	31.3500	31.3500	31.3500	+1.456%	1	5,273	+622.807%
2025-08-07	30.8400	31.2200	30.5200	30.9000	+8.080%	17	5,273	+633.333%
2025-08-06	28.2700	28.6700	28.2700	28.5900	-1.414%	20	5,276	+692.585%
2025-08-01	29.0000	29.0000	29.0000	29.0000	+11.969%	1	5,276	+681.379%
2025-07-31	25.2000	25.9000	25.0200	25.9000	-18.167%	4	5,277	+774.903%
2025-07-28	32.1300	32.7700	30.8300	31.6500	+1.054%	60	5,277	+615.956%
2025-07-24	30.8000	31.3200	30.8000	31.3200	+2.186%	5	5,267	+623.499%
2025-07-22	30.6500	30.6500	30.6500	30.6500	-7.930%	1	5,266	+639.315%
2025-07-17	33.2900	33.2900	33.2900	33.2900	+3.097%	1	5,266	+580.685%
2025-07-16	30.2200	32.5500	29.9100	32.2900	-5.280%	10	5,267	+601.765%
2025-07-15	34.1900	34.4400	33.0500	34.0900	+3.303%	38	5,267	+564.711%
2025-07-14	32.9000	33.0000	32.9000	33.0000	-0.272%	2	5,274	+586.667%
2025-07-09	33.0500	33.0900	33.0500	33.0900	+3.991%	2	5,275	+584.799%
2025-06-27	31.8200	31.8200	31.8200	31.8200	+3.987%	1	5,294	+612.131%
2025-06-26	30.6000	30.6000	30.6000	30.6000	+13.670%	1	5,293	+640.523%
2025-06-23	26.9200	26.9200	26.9200	26.9200	+3.499%	1	5,294	+741.753%
2025-06-20	28.1600	28.1600	26.0100	26.0100	-6.540%	6	5,294	+771.203%
2025-06-18	27.4000	27.8300	27.4000	27.8300	-5.501%	2	5,295	+714.229%
2025-06-17	29.3900	29.5900	29.2900	29.4500	+10.011%	22	5,295	+669.440%
2025-06-11	26.7700	26.7700	26.7700	26.7700	+5.311%	1	5,275	+746.470%
2025-06-10	24.8800	25.6000	24.8800	25.4200	+2.790%	6	5,276	+791.424%
2025-06-09	24.7300	24.7300	24.7300	24.7300	+4.788%	1	5,279	+816.296%
2025-06-06	23.8500	24.0900	23.2200	23.6000	+5.451%	10	5,279	+860.169%
2025-06-05	22.7100	22.7100	21.5200	22.3800	0.000%	25	5,279	+912.511%
2025-06-04	21.5300	22.3800	21.1800	22.3800	+4.873%	15	5,289	+912.511%
2025-06-03	20.7500	21.3400	20.3500	21.3400	+5.383%	11	5,281	+961.856%
2025-06-02	20.2200	20.2900	20.2200	20.2500	+3.211%	3	5,277	+1,019.012%
2025-05-30	19.5800	19.6200	19.5700	19.6200	-12.606%	6	5,278	+1,054.944%
2025-05-16	21.7500	22.4500	21.7500	22.4500	-0.222%	20	5,275	+909.354%
2025-05-15	22.5000	22.5000	22.5000	22.5000	+1.351%	1	5,280	+907.111%
2025-05-14	22.4400	22.4400	22.2000	22.2000	-3.478%	2	5,281	+920.721%
2025-05-13	21.8000	23.0000	21.8000	23.0000	+12.745%	6	5,281	+885.217%
2025-05-12	20.4000	20.4500	20.3500	20.4000	+30.351%	30	5,281	+1,010.784%
2025-05-05	15.6000	15.6500	15.6000	15.6500	+22.266%	3	5,303	+1,347.923%
2025-04-24	12.8000	12.8000	12.8000	12.8000	+5.785%	1	5,302	+1,670.313%
2025-04-23	12.1800	12.1800	12.0000	12.1000	+27.368%	3	5,302	+1,772.727%
2025-04-21	9.5000	9.5000	9.5000	9.5000	-31.060%	1	5,302	+2,285.263%
2025-04-14	13.7800	13.7800	13.7800	13.7800	+35.098%	1	5,303	+1,544.412%
2025-04-07	10.2000	10.2000	10.2000	10.2000	+14.994%	1	5,302	+2,121.569%
2025-04-04	8.5000	9.7200	8.5000	8.8700	-36.643%	20,352	5,302	+2,454.679%
2025-04-03	14.0000	14.0000	14.0000	14.0000	-12.773%	1	10,771	+1,518.571%
2025-04-02	15.2700	16.1000	15.2700	16.0500	+3.215%	5	10,770	+1,311.838%
2025-03-28	15.8000	15.8000	15.5500	15.5500	-9.593%	6	10,767	+1,357.235%
2025-03-26	17.2000	17.2000	17.2000	17.2000	-9.474%	1	10,766	+1,217.442%
2025-03-24	18.6500	19.0000	18.6500	19.0000	+6.742%	3	10,765	+1,092.632%
2025-03-21	17.8000	17.8000	17.8000	17.8000	-4.915%	2	10,766	+1,173.034%
2025-03-19	18.7200	18.7200	18.7200	18.7200	-0.160%	1	10,765	+1,110.470%
2025-03-18	18.9100	19.0000	18.7500	18.7500	-6.250%	71	10,764	+1,108.533%
2025-03-17	21.0000	21.0000	19.8000	20.0000	+1.781%	3	10,695	+1,033.000%
2025-03-14	19.1000	19.6500	19.1000	19.6500	+3.421%	8	10,694	+1,053.181%
2025-03-07	18.5700	19.0000	18.5700	19.0000	-5.000%	4	10,690	+1,092.632%
2025-03-06	19.5000	20.0000	19.5000	20.0000	+4.439%	8	10,682	+1,033.000%
2025-03-05	19.1500	19.1500	19.1500	19.1500	+6.389%	7	10,682	+1,083.290%
2025-03-04	18.0100	18.6000	18.0000	18.0000	+0.111%	5	10,682	+1,158.889%
2025-03-03	19.6000	21.0000	17.7000	17.9800	+2.159%	5,117	10,683	+1,160.289%
2025-02-28	17.8000	17.8000	17.6000	17.6000	-12.000%	16	5,570	+1,187.500%
2025-02-27	20.0000	20.0000	20.0000	20.0000	-4.762%	1	5,566	+1,033.000%
2025-02-26	21.6500	21.6500	21.0000	21.0000	-4.545%	9	5,565	+979.048%
2025-02-25	22.0000	22.0000	22.0000	22.0000	-12.525%	20	5,593	+930.000%
2025-02-24	25.1500	25.1500	25.1500	25.1500	-7.639%	1	5,593	+800.994%
2025-02-20	28.8000	28.8000	27.2300	27.2300	+3.812%	29	5,592	+732.170%
2025-02-19	26.2300	26.2300	26.2300	26.2300	+4.711%	10	5,566	+763.896%
2025-02-18	25.0000	25.0500	25.0000	25.0500	+15.919%	4	5,576	+804.591%
2025-02-14	22.0000	22.0000	21.6100	21.6100	-1.995%	6	5,581	+948.589%
2025-02-06	22.0500	22.0500	22.0500	22.0500	+0.227%	1	5,581	+927.664%
2025-02-05	20.3000	22.0000	20.3000	22.0000	+4.265%	2	5,582	+930.000%
2025-02-04	21.3500	21.3500	21.1000	21.1000	+1.442%	2	5,583	+973.934%
2025-02-03	20.7800	20.8000	20.7800	20.8000	-11.111%	8	5,583	+989.423%
2025-01-31	23.7000	23.7000	23.4000	23.4000	+5.216%	8	5,589	+868.376%
2025-01-30	19.3500	22.2400	18.8000	22.2400	+24.246%	66	5,591	+918.885%
2025-01-29	19.2500	19.2500	17.5500	17.9000	-0.279%	29	5,657	+1,165.922%
2025-01-28	17.5500	18.0500	17.3300	17.9500	-1.374%	29	5,672	+1,162.396%
2025-01-27	19.0000	19.0000	17.3500	18.2000	-10.784%	3,785	5,651	+1,145.055%
2025-01-24	21.4500	21.4500	20.4000	20.4000	-5.991%	28	1,882	+1,010.784%
2025-01-23	23.2000	23.2000	21.7000	21.7000	-10.331%	3	1,868	+944.240%
2025-01-22	24.2000	24.2000	24.2000	24.2000	+8.277%	20	1,867	+836.364%
2025-01-16	20.5000	22.3500	20.5000	22.3500	+24.860%	9	1,847	+913.870%
2025-01-10	18.2700	18.2700	17.9000	17.9000	-12.427%	6	1,848	+1,165.922%
2025-01-07	20.5000	22.2500	20.4400	20.4400	-1.966%	808	1,847	+1,008.611%
2025-01-06	19.6000	20.8500	19.6000	20.8500	+28.308%	2	1,445	+986.811%
2024-12-31	16.2500	16.2500	16.2500	16.2500	-0.307%	2	1,445	+1,294.462%
2024-12-30	16.2500	16.3000	16.2500	16.3000	-7.858%	3	1,445	+1,290.184%
2024-12-24	17.6900	17.6900	17.6900	17.6900	+6.566%	1	1,443	+1,180.950%
2024-12-19	17.9500	17.9500	16.6000	16.6000	-10.270%	2	1,443	+1,265.060%
2024-12-18	21.0000	22.5000	17.7000	18.5000	-8.325%	1,446	1,443	+1,124.865%
2024-12-17	20.1800	20.1800	20.1800	20.1800	+6.547%	1	45	+1,022.894%
2024-12-16	18.9400	18.9400	18.9400	18.9400	+2.378%	1	45	+1,096.410%
2024-12-06	18.6300	18.6300	18.5000	18.5000	-7.731%	20	45	+1,124.865%
2024-12-04	20.2700	20.2700	20.0000	20.0500	+8.967%	4	35	+1,030.175%
2024-11-04	18.4000	18.4000	18.4000	18.4000	-13.208%	1	32	+1,131.522%
2024-10-25	21.2000	21.2000	21.2000	21.2000	+11.755%	2	31	+968.868%
2024-10-24	18.9700	18.9700	18.9700	18.9700	+11.261%	1	30	+1,094.518%
2024-10-23	17.2000	17.2000	17.0500	17.0500	0.000%	2	30	+1,229.032%