Dark

LRCX20270115C80
LRCX Jan 15 2027 80.00 Call (LRCX270115C00080000)
option OPRA

EOD

Aug 11, 2026

233.00-9.328%(-23.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	233.0000	233.0000	233.0000	233.0000	-9.328%	1	387	0.000%
2026-07-08	256.9700	256.9700	256.9700	256.9700	-5.198%	23	388	-9.328%
2026-07-06	271.0600	271.0600	271.0600	271.0600	-22.554%	1	388	-14.041%
2026-06-30	350.0000	350.0000	350.0000	350.0000	+15.470%	1	388	-33.429%
2026-06-26	303.1100	303.1100	303.1100	303.1100	-2.166%	1	388	-23.130%
2026-06-15	309.8200	309.8200	309.8200	309.8200	+34.910%	2	388	-24.795%
2026-06-09	229.6500	229.6500	229.6500	229.6500	+5.021%	1	386	+1.459%
2026-05-14	218.6700	218.6700	218.6700	218.6700	+0.506%	1	387	+6.553%
2026-05-13	217.5700	217.5700	217.5700	217.5700	+19.380%	1	387	+7.092%
2026-04-21	184.9000	186.3000	182.2500	182.2500	+0.691%	10	387	+27.846%
2026-04-15	181.1500	181.1500	181.0000	181.0000	+9.997%	2	387	+28.729%
2026-03-23	164.5500	164.5500	164.5500	164.5500	+13.483%	1	387	+41.598%
2026-03-16	145.0000	145.0000	145.0000	145.0000	+3.402%	1	387	+60.690%
2026-03-12	140.2300	140.2300	140.2300	140.2300	-14.143%	1	387	+66.156%
2026-02-13	163.3300	163.3300	163.3300	163.3300	+2.801%	2	388	+42.656%
2026-02-11	158.8800	158.8800	158.8800	158.8800	-6.541%	25	388	+46.652%
2026-02-03	170.0000	170.0000	170.0000	170.0000	+3.880%	5	413	+37.059%
2026-02-02	163.6500	163.6500	163.6500	163.6500	-1.558%	10	418	+42.377%
2026-01-29	166.5500	166.5500	166.2400	166.2400	+0.752%	4	418	+40.159%
2026-01-28	165.0000	165.0000	165.0000	165.0000	+5.364%	1	418	+41.212%
2026-01-21	150.1000	156.6000	150.1000	156.6000	+18.028%	4	418	+48.787%
2026-01-14	132.6800	132.6800	132.6800	132.6800	-6.174%	1	420	+75.610%
2026-01-12	141.4100	141.4100	141.4100	141.4100	+17.081%	31	419	+64.769%
2026-01-05	120.7800	120.7800	120.7800	120.7800	+12.301%	19	431	+92.913%
2026-01-02	107.5500	107.5500	107.5500	107.5500	+7.982%	1	431	+116.643%
2025-12-30	99.6000	99.6000	99.6000	99.6000	+7.559%	1	431	+133.936%
2025-12-10	92.6000	92.6000	92.6000	92.6000	+4.103%	10	431	+151.620%
2025-12-08	90.0000	90.0000	88.3000	88.9500	+2.832%	22	434	+161.945%
2025-12-05	87.0000	87.0000	86.5000	86.5000	+1.789%	20	439	+169.364%
2025-12-03	84.9800	84.9800	84.9800	84.9800	+10.579%	3	430	+174.182%
2025-11-14	78.9000	78.9000	76.7500	76.8500	-7.410%	3	433	+203.188%
2025-11-13	83.0000	83.0000	83.0000	83.0000	-4.718%	1	434	+180.723%
2025-11-04	87.1100	87.1100	87.1100	87.1100	+0.149%	1	435	+167.478%
2025-11-03	86.9800	86.9800	86.9800	86.9800	+0.730%	3	439	+167.878%
2025-10-30	86.3500	86.3500	86.3500	86.3500	+15.828%	10	439	+169.832%
2025-10-23	75.0500	75.1500	74.4000	74.5500	+8.991%	56	439	+212.542%
2025-10-16	69.0000	69.0000	68.4000	68.4000	+3.401%	5	435	+240.643%
2025-10-14	63.5600	67.0900	63.5600	66.1500	+8.000%	10	437	+252.230%
2025-10-10	68.2100	68.2100	61.1000	61.2500	-11.871%	9	441	+280.408%
2025-10-08	66.9700	69.5000	66.9700	69.5000	-11.566%	5	443	+235.252%
2025-10-06	78.5900	78.5900	78.5900	78.5900	+7.658%	1	444	+196.475%
2025-10-03	74.2500	74.2500	73.0000	73.0000	-0.613%	2	445	+219.178%
2025-10-02	73.4500	73.4500	73.4500	73.4500	+34.746%	1	446	+217.223%
2025-09-25	54.8000	54.8000	54.3700	54.5100	-3.093%	6	445	+327.445%
2025-09-24	56.1000	56.2500	56.1000	56.2500	+2.740%	2	447	+314.222%
2025-09-19	54.3500	54.7500	54.3500	54.7500	+0.459%	10	447	+325.571%
2025-09-18	54.8700	55.0300	54.5000	54.5000	+12.487%	101	447	+327.523%
2025-09-16	47.4500	49.0000	47.3500	48.4500	+5.786%	8	448	+380.908%
2025-09-15	45.8000	45.8000	45.8000	45.8000	+1.395%	2	451	+408.734%
2025-09-12	45.1700	45.1700	45.1700	45.1700	+3.601%	1	453	+415.829%
2025-09-11	42.2500	43.6000	42.1000	43.6000	+26.121%	10	454	+434.404%
2025-09-09	34.5700	34.5700	34.5700	34.5700	-0.288%	2	462	+573.995%
2025-09-08	34.8900	34.8900	34.6700	34.6700	+10.484%	6	460	+572.051%
2025-09-05	31.3800	31.3800	31.3800	31.3800	+0.609%	3	463	+642.511%
2025-09-04	31.1100	31.1900	31.1100	31.1900	+13.625%	41	463	+647.034%
2025-09-02	27.4500	27.4500	27.4500	27.4500	-9.941%	1	497	+748.816%
2025-08-29	30.4800	30.4800	30.4800	30.4800	-10.406%	1	495	+664.436%
2025-08-28	33.8000	34.0200	33.8000	34.0200	+9.108%	6	495	+584.891%
2025-08-19	31.6000	31.6000	31.1800	31.1800	+3.864%	4	494	+647.274%
2025-08-18	30.3300	30.3300	29.9400	30.0200	-3.193%	104	493	+676.149%
2025-08-15	31.3000	31.3000	31.0100	31.0100	-14.337%	3	458	+651.371%
2025-08-13	36.2000	36.2000	36.2000	36.2000	+21.030%	2	456	+543.646%
2025-08-07	30.0000	30.0000	29.3200	29.9100	+9.480%	18	454	+679.004%
2025-08-06	27.0200	27.4200	27.0200	27.3200	-8.044%	20	458	+752.855%
2025-08-04	29.7100	29.7100	29.7100	29.7100	+15.603%	1	458	+684.248%
2025-07-31	24.6300	25.7000	24.6300	25.7000	-14.333%	3	457	+806.615%
2025-07-24	29.9700	30.0000	29.7000	30.0000	+2.916%	4	457	+676.667%
2025-07-23	30.0700	30.3200	28.7000	29.1500	-0.342%	13	457	+699.314%
2025-07-22	30.7600	30.7600	29.2500	29.2500	-11.765%	39	457	+696.581%
2025-07-21	33.1500	33.1500	33.1500	33.1500	+3.271%	1	461	+602.866%
2025-07-18	32.1000	32.1000	32.1000	32.1000	+3.749%	3	460	+625.857%
2025-07-16	29.7800	31.1800	29.7800	30.9400	-1.933%	10	457	+653.070%
2025-07-14	31.5500	31.5500	31.5500	31.5500	-2.923%	1	457	+638.510%
2025-07-10	32.3700	32.5000	32.3700	32.5000	+3.175%	2	456	+616.923%
2025-07-09	31.5000	31.5000	31.5000	31.5000	+1.613%	1	458	+639.683%
2025-07-07	31.0000	31.0000	31.0000	31.0000	+4.553%	10	458	+651.613%
2025-06-27	29.8000	29.8000	29.6500	29.6500	+1.022%	21	476	+685.835%
2025-06-26	29.3500	29.4000	28.8700	29.3500	+1.663%	8	484	+693.867%
2025-06-24	28.1500	28.8700	28.1500	28.8700	+11.813%	2	479	+707.066%
2025-06-23	25.8200	25.8200	25.8200	25.8200	+2.542%	1	479	+802.401%
2025-06-20	26.9900	26.9900	24.8300	25.1800	-4.368%	16	479	+825.338%
2025-06-18	27.0400	27.1900	26.3300	26.3300	-6.366%	6	479	+784.922%
2025-06-17	28.1200	28.1200	28.1200	28.1200	+3.687%	1	479	+728.592%
2025-06-16	25.9600	27.1200	25.9600	27.1200	+13.331%	5	479	+759.145%
2025-06-13	24.6200	24.8800	23.9300	23.9300	-7.926%	8	479	+873.673%
2025-06-12	25.5000	25.9900	25.5000	25.9900	+3.960%	12	479	+796.499%
2025-06-11	25.0000	25.0000	25.0000	25.0000	-1.186%	1	489	+832.000%
2025-06-10	23.5000	25.7000	23.5000	25.3000	+5.725%	9	489	+820.949%
2025-06-09	23.3300	24.0100	23.3300	23.9300	+6.830%	12	493	+873.673%
2025-06-06	22.3900	23.0000	22.3900	22.4000	+3.944%	10	502	+940.179%
2025-06-05	21.5000	21.5500	21.5000	21.5500	+2.717%	3	498	+981.206%
2025-06-04	21.0000	21.0000	20.9800	20.9800	+4.378%	9	498	+1,010.582%
2025-06-03	20.1300	20.1300	20.1000	20.1000	+5.181%	9	498	+1,059.204%
2025-06-02	19.1100	19.1100	19.1100	19.1100	+2.742%	1	498	+1,119.257%
2025-05-30	19.5000	19.5000	18.1200	18.6000	-10.877%	16	498	+1,152.688%
2025-05-29	21.0500	21.0500	20.8700	20.8700	-0.619%	4	494	+1,016.435%
2025-05-28	21.0100	21.0100	21.0000	21.0000	+0.816%	3	490	+1,009.524%
2025-05-27	20.4300	20.8300	20.4300	20.8300	+11.331%	6	489	+1,018.579%
2025-05-23	18.7100	18.7100	18.7100	18.7100	-6.450%	2	488	+1,145.323%
2025-05-21	20.0000	20.0000	20.0000	20.0000	-4.077%	25	488	+1,065.000%
2025-05-19	20.9700	20.9900	20.8500	20.8500	+4.250%	14	463	+1,017.506%
2025-05-16	20.0000	20.0000	20.0000	20.0000	-6.542%	2	462	+1,065.000%
2025-05-15	21.0900	21.4000	21.0900	21.4000	-0.926%	5	461	+988.785%
2025-05-13	21.0500	21.6000	21.0500	21.6000	+10.940%	2	461	+978.704%
2025-05-12	19.2500	19.6700	19.2500	19.4700	+23.228%	13	460	+1,096.713%
2025-05-09	15.7500	15.8000	15.7500	15.8000	-0.629%	4	458	+1,374.684%
2025-05-08	15.9000	15.9000	15.9000	15.9000	+5.298%	1	459	+1,365.409%
2025-05-05	15.1000	15.1000	15.1000	15.1000	+12.687%	10	460	+1,443.046%
2025-04-25	13.4000	13.4000	13.4000	13.4000	+2.761%	2	450	+1,638.806%
2025-04-24	13.3200	13.3200	13.0400	13.0400	+13.886%	2	450	+1,686.810%
2025-04-23	11.2200	11.4500	11.2200	11.4500	+19.271%	6	451	+1,934.934%
2025-04-22	9.9000	9.9000	9.6000	9.6000	+5.960%	6	446	+2,327.083%
2025-04-21	8.9000	9.0600	8.8700	9.0600	-12.464%	4	445	+2,471.744%
2025-04-17	10.3400	10.3500	10.2500	10.3500	-2.358%	3	440	+2,151.208%
2025-04-16	10.6000	10.6000	10.6000	10.6000	-14.516%	5	440	+2,098.113%
2025-04-14	12.9000	13.0500	12.4000	12.4000	+2.479%	11	435	+1,779.032%
2025-04-10	12.1000	12.1000	12.1000	12.1000	+24.742%	1	435	+1,825.620%
2025-04-09	9.7000	9.7000	9.7000	9.7000	-4.902%	10	434	+2,302.062%
2025-04-08	10.2000	10.2000	10.2000	10.2000	+7.595%	10	434	+2,184.314%
2025-04-07	7.5000	11.0000	7.5000	9.4800	+7.727%	34	437	+2,357.806%
2025-04-04	9.2100	9.4200	8.7100	8.8000	-21.429%	204	421	+2,547.727%
2025-04-03	11.8000	11.8000	11.0300	11.2000	-26.316%	8	328	+1,980.357%
2025-04-02	14.9700	15.2000	14.9700	15.2000	+8.185%	6	322	+1,432.895%
2025-03-31	13.8100	14.0500	13.8100	14.0500	-4.746%	3	316	+1,558.363%
2025-03-28	14.7500	14.7500	14.7500	14.7500	-12.359%	4	316	+1,479.661%
2025-03-26	16.8300	16.8300	16.8300	16.8300	-13.913%	3	314	+1,284.433%
2025-03-14	19.5500	19.5500	19.5500	19.5500	+8.611%	50	311	+1,091.816%
2025-03-13	18.0000	18.0000	18.0000	18.0000	-0.826%	1	285	+1,194.444%
2025-03-12	18.1500	18.1500	18.1500	18.1500	-5.222%	1	285	+1,183.747%
2025-03-07	18.2800	19.1500	18.2800	19.1500	-0.260%	4	285	+1,116.710%
2025-03-05	18.0900	19.2000	18.0900	19.2000	+5.033%	20	284	+1,113.542%
2025-03-04	18.2800	18.2800	18.2800	18.2800	+10.253%	10	269	+1,174.617%
2025-03-03	16.5800	16.5800	16.5800	16.5800	-6.486%	4	259	+1,305.308%
2025-02-28	17.7300	17.7300	17.7300	17.7300	-5.691%	2	259	+1,214.157%
2025-02-27	19.4800	19.4800	18.8000	18.8000	-6.468%	11	260	+1,139.362%
2025-02-26	20.8000	20.8000	20.1000	20.1000	+0.500%	12	249	+1,059.204%
2025-02-25	21.1500	21.2000	20.0000	20.0000	-10.314%	16	241	+1,065.000%
2025-02-24	23.5000	23.5000	22.3000	22.3000	-15.209%	11	233	+944.843%
2025-02-20	27.3500	27.3500	26.3000	26.3000	+5.200%	13	232	+785.932%
2025-02-19	25.0000	25.0000	25.0000	25.0000	+5.130%	1	230	+832.000%
2025-02-18	23.7900	23.7900	23.7800	23.7800	+12.808%	50	229	+879.815%
2025-02-14	22.5000	22.5000	21.0800	21.0800	-4.138%	106	260	+1,005.313%
2025-02-13	21.9900	21.9900	21.9900	21.9900	+8.593%	1	260	+959.573%
2025-02-12	20.2500	20.2500	20.2500	20.2500	-8.784%	5	259	+1,050.617%
2025-02-11	22.2000	22.2000	22.2000	22.2000	+1.370%	1	264	+949.550%
2025-02-06	21.3200	21.9000	21.3200	21.9000	+10.606%	7	264	+963.927%
2025-02-04	20.5000	20.5000	19.8000	19.8000	-5.036%	2	259	+1,076.768%
2025-01-31	22.4500	23.0000	20.8500	20.8500	+1.509%	24	258	+1,017.506%
2025-01-30	19.5500	20.5400	19.2100	20.5400	+19.419%	18	252	+1,034.372%
2025-01-29	17.0000	17.2000	17.0000	17.2000	+2.932%	13	252	+1,254.651%
2025-01-28	16.7200	16.7300	16.7100	16.7100	-3.466%	6	244	+1,294.375%
2025-01-27	17.7500	17.9500	16.6000	17.3100	-12.354%	47	241	+1,246.043%
2025-01-24	23.0000	23.0000	19.7500	19.7500	-3.186%	30	212	+1,079.747%
2025-01-23	19.9200	20.4000	19.9200	20.4000	-11.111%	4	218	+1,042.157%
2025-01-22	22.7500	22.9500	22.7500	22.9500	+6.744%	7	219	+915.251%
2025-01-21	21.5000	21.5000	21.5000	21.5000	+4.980%	5	202	+983.721%
2025-01-17	20.5200	21.2000	20.4800	20.4800	-5.839%	30	202	+1,037.695%
2025-01-16	20.5000	22.5000	20.5000	21.7500	+19.505%	24	202	+971.264%
2025-01-15	19.0000	19.0000	18.2000	18.2000	+8.787%	13	200	+1,180.220%
2025-01-14	16.7300	16.7300	16.7300	16.7300	-1.006%	1	189	+1,292.708%
2025-01-13	16.5000	16.9000	16.5000	16.9000	-2.762%	3	188	+1,278.698%
2025-01-10	17.3000	17.6500	17.3000	17.3800	-9.479%	6	187	+1,240.621%
2025-01-08	18.3500	19.2000	18.2800	19.2000	-5.605%	10	181	+1,113.542%
2025-01-07	20.3400	20.3400	20.3400	20.3400	+2.314%	1	181	+1,045.526%
2025-01-06	18.8000	20.0000	18.8000	19.8800	+15.918%	12	180	+1,072.032%
2025-01-03	17.2100	17.2100	16.8500	17.1500	+11.364%	12	170	+1,258.601%
2024-12-30	15.7300	15.7300	15.4000	15.4000	-8.605%	3	172	+1,412.987%
2024-12-24	16.8500	16.8500	16.8500	16.8500	-1.289%	1	170	+1,282.789%
2024-12-23	17.0700	17.0700	17.0700	17.0700	+10.129%	10	170	+1,264.968%
2024-12-20	16.0500	16.0500	15.5000	15.5000	-3.125%	7	160	+1,403.226%
2024-12-19	16.2500	16.2500	16.0000	16.0000	-15.567%	2	153	+1,356.250%
2024-12-18	18.9500	18.9500	18.9500	18.9500	-1.044%	1	153	+1,129.551%
2024-12-16	18.6000	19.1500	18.4500	19.1500	-1.895%	3	151	+1,116.710%
2024-12-11	19.5800	19.5800	19.5200	19.5200	+14.824%	4	151	+1,093.648%
2024-12-05	18.5000	18.5000	17.0000	17.0000	-11.688%	21	151	+1,270.588%
2024-12-04	19.2000	19.2500	19.2000	19.2500	-1.028%	11	133	+1,110.390%
2024-12-03	19.0000	19.4500	19.0000	19.4500	+1.302%	2	122	+1,097.943%
2024-12-02	18.8500	19.2000	18.8500	19.2000	+9.714%	2	122	+1,113.542%
2024-11-29	17.5000	17.5000	17.5000	17.5000	+18.084%	2	122	+1,231.429%
2024-11-27	14.5300	14.8200	14.5300	14.8200	-5.605%	3	119	+1,472.200%
2024-11-22	15.5000	15.7000	15.5000	15.7000	+4.319%	20	119	+1,384.076%
2024-11-21	15.0500	15.0500	15.0500	15.0500	+0.333%	10	118	+1,448.173%
2024-11-20	14.7100	15.0000	14.0000	15.0000	+4.167%	5	118	+1,453.333%
2024-11-19	14.3000	14.4000	14.3000	14.4000	-3.030%	3	116	+1,518.056%
2024-11-18	15.1000	15.1000	14.8500	14.8500	-1.000%	5	118	+1,469.024%
2024-11-15	15.4500	15.4500	15.0000	15.0000	-16.667%	30	118	+1,453.333%
2024-11-14	17.9500	18.0000	17.9500	18.0000	+5.572%	8	109	+1,194.444%
2024-11-13	16.8500	17.0500	16.8500	17.0500	-6.061%	28	101	+1,266.569%
2024-11-11	18.3000	18.3000	18.1500	18.1500	-7.868%	2	73	+1,183.747%
2024-11-07	19.8000	19.8000	19.7000	19.7000	+2.980%	4	74	+1,082.741%
2024-11-06	18.6000	19.2000	18.6000	19.1300	+1.755%	7	74	+1,117.982%
2024-11-05	18.8400	18.8400	18.8000	18.8000	+4.444%	11	70	+1,139.362%
2024-11-01	18.0000	18.0000	18.0000	18.0000	+3.152%	10	79	+1,194.444%
2024-10-31	17.2400	17.4500	17.2400	17.4500	-9.115%	2	84	+1,235.244%
2024-10-30	18.9900	19.2000	18.9000	19.2000	-3.177%	9	83	+1,113.542%
2024-10-29	19.8300	19.8300	19.8300	19.8300	+7.772%	1	82	+1,074.987%
2024-10-28	18.7000	19.1500	17.6000	18.4000	-10.024%	7	82	+1,166.304%
2024-10-25	24.2500	24.2500	20.4500	20.4500	+13.611%	6	80	+1,039.364%
2024-10-24	18.5500	18.5500	17.8400	18.0000	+9.556%	5	79	+1,194.444%
2024-10-23	16.7000	17.1000	16.4300	16.4300	-4.198%	37	80	+1,318.138%
2024-10-22	15.8400	17.1500	15.8400	17.1500	+3.251%	35	113	+1,258.601%
2024-10-21	16.7000	16.7000	16.6100	16.6100	-4.650%	7	79	+1,302.769%
2024-10-18	17.4000	17.4200	17.4000	17.4200	-2.953%	10	82	+1,237.543%
2024-10-17	18.0000	18.0000	17.4500	17.9500	+3.399%	16	78	+1,198.050%
2024-10-16	17.3600	17.3600	17.3600	17.3600	-8.632%	12	89	+1,242.166%
2024-10-15	25.6700	25.6700	19.0000	19.0000	-24.782%	24	77	+1,126.316%
2024-10-14	25.0000	25.2600	25.0000	25.2600	+7.489%	10	60	+822.407%
2024-10-09	23.5000	23.5000	23.5000	23.5000	+5.665%	1	70	+891.489%
2024-10-08	20.0500	22.2400	20.0500	22.2400	+1.091%	5	69	+947.662%
2024-10-07	21.5800	22.0000	21.5800	22.0000	-2.870%	12	64	+959.091%
2024-10-04	22.0000	22.6500	21.9200	22.6500	+2.257%	20	54	+928.698%
2024-10-03	22.6400	22.6400	22.0000	22.1500	0.000%	4	44	+951.919%