Dark

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

Inactive

Sep 2, 2026

212.45-8.820%(-20.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	212.4500	212.4500	212.4500	212.4500	-8.820%	1	386	0.000%
2026-08-11	233.0000	233.0000	233.0000	233.0000	-9.328%	1	387	-8.820%
2026-07-08	256.9700	256.9700	256.9700	256.9700	-5.198%	23	388	-17.325%
2026-07-06	271.0600	271.0600	271.0600	271.0600	-22.554%	1	388	-21.623%
2026-06-30	350.0000	350.0000	350.0000	350.0000	+15.470%	1	388	-39.300%
2026-06-26	303.1100	303.1100	303.1100	303.1100	-2.166%	1	388	-29.910%
2026-06-15	309.8200	309.8200	309.8200	309.8200	+34.910%	2	388	-31.428%
2026-06-09	229.6500	229.6500	229.6500	229.6500	+5.021%	1	386	-7.490%
2026-05-14	218.6700	218.6700	218.6700	218.6700	+0.506%	1	387	-2.844%
2026-05-13	217.5700	217.5700	217.5700	217.5700	+19.380%	1	387	-2.353%
2026-04-21	184.9000	186.3000	182.2500	182.2500	+0.691%	10	387	+16.571%
2026-04-15	181.1500	181.1500	181.0000	181.0000	+9.997%	2	387	+17.376%
2026-03-23	164.5500	164.5500	164.5500	164.5500	+13.483%	1	387	+29.110%
2026-03-16	145.0000	145.0000	145.0000	145.0000	+3.402%	1	387	+46.517%
2026-03-12	140.2300	140.2300	140.2300	140.2300	-14.143%	1	387	+51.501%
2026-02-13	163.3300	163.3300	163.3300	163.3300	+2.801%	2	388	+30.074%
2026-02-11	158.8800	158.8800	158.8800	158.8800	-6.541%	25	388	+33.717%
2026-02-03	170.0000	170.0000	170.0000	170.0000	+3.880%	5	413	+24.971%
2026-02-02	163.6500	163.6500	163.6500	163.6500	-1.558%	10	418	+29.820%
2026-01-29	166.5500	166.5500	166.2400	166.2400	+0.752%	4	418	+27.797%
2026-01-28	165.0000	165.0000	165.0000	165.0000	+5.364%	1	418	+28.758%
2026-01-21	150.1000	156.6000	150.1000	156.6000	+18.028%	4	418	+35.664%
2026-01-14	132.6800	132.6800	132.6800	132.6800	-6.174%	1	420	+60.122%
2026-01-12	141.4100	141.4100	141.4100	141.4100	+17.081%	31	419	+50.237%
2026-01-05	120.7800	120.7800	120.7800	120.7800	+12.301%	19	431	+75.898%
2026-01-02	107.5500	107.5500	107.5500	107.5500	+7.982%	1	431	+97.536%
2025-12-30	99.6000	99.6000	99.6000	99.6000	+7.559%	1	431	+113.303%
2025-12-10	92.6000	92.6000	92.6000	92.6000	+4.103%	10	431	+129.428%
2025-12-08	90.0000	90.0000	88.3000	88.9500	+2.832%	22	434	+138.842%
2025-12-05	87.0000	87.0000	86.5000	86.5000	+1.789%	20	439	+145.607%
2025-12-03	84.9800	84.9800	84.9800	84.9800	+10.579%	3	430	+150.000%
2025-11-14	78.9000	78.9000	76.7500	76.8500	-7.410%	3	433	+176.448%
2025-11-13	83.0000	83.0000	83.0000	83.0000	-4.718%	1	434	+155.964%
2025-11-04	87.1100	87.1100	87.1100	87.1100	+0.149%	1	435	+143.887%
2025-11-03	86.9800	86.9800	86.9800	86.9800	+0.730%	3	439	+144.252%
2025-10-30	86.3500	86.3500	86.3500	86.3500	+15.828%	10	439	+146.034%
2025-10-23	75.0500	75.1500	74.4000	74.5500	+8.991%	56	439	+184.977%
2025-10-16	69.0000	69.0000	68.4000	68.4000	+3.401%	5	435	+210.599%
2025-10-14	63.5600	67.0900	63.5600	66.1500	+8.000%	10	437	+221.164%
2025-10-10	68.2100	68.2100	61.1000	61.2500	-11.871%	9	441	+246.857%
2025-10-08	66.9700	69.5000	66.9700	69.5000	-11.566%	5	443	+205.683%
2025-10-06	78.5900	78.5900	78.5900	78.5900	+7.658%	1	444	+170.327%
2025-10-03	74.2500	74.2500	73.0000	73.0000	-0.613%	2	445	+191.027%
2025-10-02	73.4500	73.4500	73.4500	73.4500	+34.746%	1	446	+189.244%
2025-09-25	54.8000	54.8000	54.3700	54.5100	-3.093%	6	445	+289.745%
2025-09-24	56.1000	56.2500	56.1000	56.2500	+2.740%	2	447	+277.689%
2025-09-19	54.3500	54.7500	54.3500	54.7500	+0.459%	10	447	+288.037%
2025-09-18	54.8700	55.0300	54.5000	54.5000	+12.487%	101	447	+289.817%
2025-09-16	47.4500	49.0000	47.3500	48.4500	+5.786%	8	448	+338.493%
2025-09-15	45.8000	45.8000	45.8000	45.8000	+1.395%	2	451	+363.865%
2025-09-12	45.1700	45.1700	45.1700	45.1700	+3.601%	1	453	+370.334%
2025-09-11	42.2500	43.6000	42.1000	43.6000	+26.121%	10	454	+387.271%
2025-09-09	34.5700	34.5700	34.5700	34.5700	-0.288%	2	462	+514.550%
2025-09-08	34.8900	34.8900	34.6700	34.6700	+10.484%	6	460	+512.778%
2025-09-05	31.3800	31.3800	31.3800	31.3800	+0.609%	3	463	+577.024%
2025-09-04	31.1100	31.1900	31.1100	31.1900	+13.625%	41	463	+581.148%
2025-09-02	27.4500	27.4500	27.4500	27.4500	-9.941%	1	497	+673.953%
2025-08-29	30.4800	30.4800	30.4800	30.4800	-10.406%	1	495	+597.014%
2025-08-28	33.8000	34.0200	33.8000	34.0200	+9.108%	6	495	+524.486%
2025-08-19	31.6000	31.6000	31.1800	31.1800	+3.864%	4	494	+581.366%
2025-08-18	30.3300	30.3300	29.9400	30.0200	-3.193%	104	493	+607.695%
2025-08-15	31.3000	31.3000	31.0100	31.0100	-14.337%	3	458	+585.102%
2025-08-13	36.2000	36.2000	36.2000	36.2000	+21.030%	2	456	+486.878%
2025-08-07	30.0000	30.0000	29.3200	29.9100	+9.480%	18	454	+610.298%
2025-08-06	27.0200	27.4200	27.0200	27.3200	-8.044%	20	458	+677.635%
2025-08-04	29.7100	29.7100	29.7100	29.7100	+15.603%	1	458	+615.079%
2025-07-31	24.6300	25.7000	24.6300	25.7000	-14.333%	3	457	+726.654%
2025-07-24	29.9700	30.0000	29.7000	30.0000	+2.916%	4	457	+608.167%
2025-07-23	30.0700	30.3200	28.7000	29.1500	-0.342%	13	457	+628.816%
2025-07-22	30.7600	30.7600	29.2500	29.2500	-11.765%	39	457	+626.325%
2025-07-21	33.1500	33.1500	33.1500	33.1500	+3.271%	1	461	+540.875%
2025-07-18	32.1000	32.1000	32.1000	32.1000	+3.749%	3	460	+561.838%
2025-07-16	29.7800	31.1800	29.7800	30.9400	-1.933%	10	457	+586.652%
2025-07-14	31.5500	31.5500	31.5500	31.5500	-2.923%	1	457	+573.376%
2025-07-10	32.3700	32.5000	32.3700	32.5000	+3.175%	2	456	+553.692%
2025-07-09	31.5000	31.5000	31.5000	31.5000	+1.613%	1	458	+574.444%
2025-07-07	31.0000	31.0000	31.0000	31.0000	+4.553%	10	458	+585.323%
2025-06-27	29.8000	29.8000	29.6500	29.6500	+1.022%	21	476	+616.526%
2025-06-26	29.3500	29.4000	28.8700	29.3500	+1.663%	8	484	+623.850%
2025-06-24	28.1500	28.8700	28.1500	28.8700	+11.813%	2	479	+635.885%
2025-06-23	25.8200	25.8200	25.8200	25.8200	+2.542%	1	479	+722.812%
2025-06-20	26.9900	26.9900	24.8300	25.1800	-4.368%	16	479	+743.725%
2025-06-18	27.0400	27.1900	26.3300	26.3300	-6.366%	6	479	+706.874%
2025-06-17	28.1200	28.1200	28.1200	28.1200	+3.687%	1	479	+655.512%
2025-06-16	25.9600	27.1200	25.9600	27.1200	+13.331%	5	479	+683.370%
2025-06-13	24.6200	24.8800	23.9300	23.9300	-7.926%	8	479	+787.798%
2025-06-12	25.5000	25.9900	25.5000	25.9900	+3.960%	12	479	+717.430%
2025-06-11	25.0000	25.0000	25.0000	25.0000	-1.186%	1	489	+749.800%
2025-06-10	23.5000	25.7000	23.5000	25.3000	+5.725%	9	489	+739.723%
2025-06-09	23.3300	24.0100	23.3300	23.9300	+6.830%	12	493	+787.798%
2025-06-06	22.3900	23.0000	22.3900	22.4000	+3.944%	10	502	+848.438%
2025-06-05	21.5000	21.5500	21.5000	21.5500	+2.717%	3	498	+885.847%
2025-06-04	21.0000	21.0000	20.9800	20.9800	+4.378%	9	498	+912.631%
2025-06-03	20.1300	20.1300	20.1000	20.1000	+5.181%	9	498	+956.965%
2025-06-02	19.1100	19.1100	19.1100	19.1100	+2.742%	1	498	+1,011.722%
2025-05-30	19.5000	19.5000	18.1200	18.6000	-10.877%	16	498	+1,042.204%
2025-05-29	21.0500	21.0500	20.8700	20.8700	-0.619%	4	494	+917.968%
2025-05-28	21.0100	21.0100	21.0000	21.0000	+0.816%	3	490	+911.667%
2025-05-27	20.4300	20.8300	20.4300	20.8300	+11.331%	6	489	+919.923%
2025-05-23	18.7100	18.7100	18.7100	18.7100	-6.450%	2	488	+1,035.489%
2025-05-21	20.0000	20.0000	20.0000	20.0000	-4.077%	25	488	+962.250%
2025-05-19	20.9700	20.9900	20.8500	20.8500	+4.250%	14	463	+918.945%
2025-05-16	20.0000	20.0000	20.0000	20.0000	-6.542%	2	462	+962.250%
2025-05-15	21.0900	21.4000	21.0900	21.4000	-0.926%	5	461	+892.757%
2025-05-13	21.0500	21.6000	21.0500	21.6000	+10.940%	2	461	+883.565%
2025-05-12	19.2500	19.6700	19.2500	19.4700	+23.228%	13	460	+991.166%
2025-05-09	15.7500	15.8000	15.7500	15.8000	-0.629%	4	458	+1,244.620%
2025-05-08	15.9000	15.9000	15.9000	15.9000	+5.298%	1	459	+1,236.164%
2025-05-05	15.1000	15.1000	15.1000	15.1000	+12.687%	10	460	+1,306.954%
2025-04-25	13.4000	13.4000	13.4000	13.4000	+2.761%	2	450	+1,485.448%
2025-04-24	13.3200	13.3200	13.0400	13.0400	+13.886%	2	450	+1,529.218%
2025-04-23	11.2200	11.4500	11.2200	11.4500	+19.271%	6	451	+1,755.459%
2025-04-22	9.9000	9.9000	9.6000	9.6000	+5.960%	6	446	+2,113.021%
2025-04-21	8.9000	9.0600	8.8700	9.0600	-12.464%	4	445	+2,244.923%
2025-04-17	10.3400	10.3500	10.2500	10.3500	-2.358%	3	440	+1,952.657%
2025-04-16	10.6000	10.6000	10.6000	10.6000	-14.516%	5	440	+1,904.245%
2025-04-14	12.9000	13.0500	12.4000	12.4000	+2.479%	11	435	+1,613.306%
2025-04-10	12.1000	12.1000	12.1000	12.1000	+24.742%	1	435	+1,655.785%
2025-04-09	9.7000	9.7000	9.7000	9.7000	-4.902%	10	434	+2,090.206%
2025-04-08	10.2000	10.2000	10.2000	10.2000	+7.595%	10	434	+1,982.843%
2025-04-07	7.5000	11.0000	7.5000	9.4800	+7.727%	34	437	+2,141.034%
2025-04-04	9.2100	9.4200	8.7100	8.8000	-21.429%	204	421	+2,314.205%
2025-04-03	11.8000	11.8000	11.0300	11.2000	-26.316%	8	328	+1,796.875%
2025-04-02	14.9700	15.2000	14.9700	15.2000	+8.185%	6	322	+1,297.697%
2025-03-31	13.8100	14.0500	13.8100	14.0500	-4.746%	3	316	+1,412.100%
2025-03-28	14.7500	14.7500	14.7500	14.7500	-12.359%	4	316	+1,340.339%
2025-03-26	16.8300	16.8300	16.8300	16.8300	-13.913%	3	314	+1,162.329%
2025-03-14	19.5500	19.5500	19.5500	19.5500	+8.611%	50	311	+986.701%
2025-03-13	18.0000	18.0000	18.0000	18.0000	-0.826%	1	285	+1,080.278%
2025-03-12	18.1500	18.1500	18.1500	18.1500	-5.222%	1	285	+1,070.523%
2025-03-07	18.2800	19.1500	18.2800	19.1500	-0.260%	4	285	+1,009.399%
2025-03-05	18.0900	19.2000	18.0900	19.2000	+5.033%	20	284	+1,006.510%
2025-03-04	18.2800	18.2800	18.2800	18.2800	+10.253%	10	269	+1,062.199%
2025-03-03	16.5800	16.5800	16.5800	16.5800	-6.486%	4	259	+1,181.363%
2025-02-28	17.7300	17.7300	17.7300	17.7300	-5.691%	2	259	+1,098.252%
2025-02-27	19.4800	19.4800	18.8000	18.8000	-6.468%	11	260	+1,030.053%
2025-02-26	20.8000	20.8000	20.1000	20.1000	+0.500%	12	249	+956.965%
2025-02-25	21.1500	21.2000	20.0000	20.0000	-10.314%	16	241	+962.250%
2025-02-24	23.5000	23.5000	22.3000	22.3000	-15.209%	11	233	+852.691%
2025-02-20	27.3500	27.3500	26.3000	26.3000	+5.200%	13	232	+707.795%
2025-02-19	25.0000	25.0000	25.0000	25.0000	+5.130%	1	230	+749.800%
2025-02-18	23.7900	23.7900	23.7800	23.7800	+12.808%	50	229	+793.398%
2025-02-14	22.5000	22.5000	21.0800	21.0800	-4.138%	106	260	+907.827%
2025-02-13	21.9900	21.9900	21.9900	21.9900	+8.593%	1	260	+866.121%
2025-02-12	20.2500	20.2500	20.2500	20.2500	-8.784%	5	259	+949.136%
2025-02-11	22.2000	22.2000	22.2000	22.2000	+1.370%	1	264	+856.982%
2025-02-06	21.3200	21.9000	21.3200	21.9000	+10.606%	7	264	+870.091%
2025-02-04	20.5000	20.5000	19.8000	19.8000	-5.036%	2	259	+972.980%
2025-01-31	22.4500	23.0000	20.8500	20.8500	+1.509%	24	258	+918.945%
2025-01-30	19.5500	20.5400	19.2100	20.5400	+19.419%	18	252	+934.323%
2025-01-29	17.0000	17.2000	17.0000	17.2000	+2.932%	13	252	+1,135.174%
2025-01-28	16.7200	16.7300	16.7100	16.7100	-3.466%	6	244	+1,171.394%
2025-01-27	17.7500	17.9500	16.6000	17.3100	-12.354%	47	241	+1,127.325%
2025-01-24	23.0000	23.0000	19.7500	19.7500	-3.186%	30	212	+975.696%
2025-01-23	19.9200	20.4000	19.9200	20.4000	-11.111%	4	218	+941.422%
2025-01-22	22.7500	22.9500	22.7500	22.9500	+6.744%	7	219	+825.708%
2025-01-21	21.5000	21.5000	21.5000	21.5000	+4.980%	5	202	+888.140%
2025-01-17	20.5200	21.2000	20.4800	20.4800	-5.839%	30	202	+937.354%
2025-01-16	20.5000	22.5000	20.5000	21.7500	+19.505%	24	202	+876.782%
2025-01-15	19.0000	19.0000	18.2000	18.2000	+8.787%	13	200	+1,067.308%
2025-01-14	16.7300	16.7300	16.7300	16.7300	-1.006%	1	189	+1,169.874%
2025-01-13	16.5000	16.9000	16.5000	16.9000	-2.762%	3	188	+1,157.101%
2025-01-10	17.3000	17.6500	17.3000	17.3800	-9.479%	6	187	+1,122.382%
2025-01-08	18.3500	19.2000	18.2800	19.2000	-5.605%	10	181	+1,006.510%
2025-01-07	20.3400	20.3400	20.3400	20.3400	+2.314%	1	181	+944.494%
2025-01-06	18.8000	20.0000	18.8000	19.8800	+15.918%	12	180	+968.662%
2025-01-03	17.2100	17.2100	16.8500	17.1500	+11.364%	12	170	+1,138.776%
2024-12-30	15.7300	15.7300	15.4000	15.4000	-8.605%	3	172	+1,279.545%
2024-12-24	16.8500	16.8500	16.8500	16.8500	-1.289%	1	170	+1,160.831%
2024-12-23	17.0700	17.0700	17.0700	17.0700	+10.129%	10	170	+1,144.581%
2024-12-20	16.0500	16.0500	15.5000	15.5000	-3.125%	7	160	+1,270.645%
2024-12-19	16.2500	16.2500	16.0000	16.0000	-15.567%	2	153	+1,227.813%
2024-12-18	18.9500	18.9500	18.9500	18.9500	-1.044%	1	153	+1,021.108%
2024-12-16	18.6000	19.1500	18.4500	19.1500	-1.895%	3	151	+1,009.399%
2024-12-11	19.5800	19.5800	19.5200	19.5200	+14.824%	4	151	+988.371%
2024-12-05	18.5000	18.5000	17.0000	17.0000	-11.688%	21	151	+1,149.706%
2024-12-04	19.2000	19.2500	19.2000	19.2500	-1.028%	11	133	+1,003.636%
2024-12-03	19.0000	19.4500	19.0000	19.4500	+1.302%	2	122	+992.288%
2024-12-02	18.8500	19.2000	18.8500	19.2000	+9.714%	2	122	+1,006.510%
2024-11-29	17.5000	17.5000	17.5000	17.5000	+18.084%	2	122	+1,114.000%
2024-11-27	14.5300	14.8200	14.5300	14.8200	-5.605%	3	119	+1,333.536%
2024-11-22	15.5000	15.7000	15.5000	15.7000	+4.319%	20	119	+1,253.185%
2024-11-21	15.0500	15.0500	15.0500	15.0500	+0.333%	10	118	+1,311.628%
2024-11-20	14.7100	15.0000	14.0000	15.0000	+4.167%	5	118	+1,316.333%
2024-11-19	14.3000	14.4000	14.3000	14.4000	-3.030%	3	116	+1,375.347%
2024-11-18	15.1000	15.1000	14.8500	14.8500	-1.000%	5	118	+1,330.640%
2024-11-15	15.4500	15.4500	15.0000	15.0000	-16.667%	30	118	+1,316.333%
2024-11-14	17.9500	18.0000	17.9500	18.0000	+5.572%	8	109	+1,080.278%
2024-11-13	16.8500	17.0500	16.8500	17.0500	-6.061%	28	101	+1,146.041%
2024-11-11	18.3000	18.3000	18.1500	18.1500	-7.868%	2	73	+1,070.523%
2024-11-07	19.8000	19.8000	19.7000	19.7000	+2.980%	4	74	+978.426%
2024-11-06	18.6000	19.2000	18.6000	19.1300	+1.755%	7	74	+1,010.559%
2024-11-05	18.8400	18.8400	18.8000	18.8000	+4.444%	11	70	+1,030.053%
2024-11-01	18.0000	18.0000	18.0000	18.0000	+3.152%	10	79	+1,080.278%
2024-10-31	17.2400	17.4500	17.2400	17.4500	-9.115%	2	84	+1,117.479%
2024-10-30	18.9900	19.2000	18.9000	19.2000	-3.177%	9	83	+1,006.510%
2024-10-29	19.8300	19.8300	19.8300	19.8300	+7.772%	1	82	+971.357%
2024-10-28	18.7000	19.1500	17.6000	18.4000	-10.024%	7	82	+1,054.620%
2024-10-25	24.2500	24.2500	20.4500	20.4500	+13.611%	6	80	+938.875%
2024-10-24	18.5500	18.5500	17.8400	18.0000	+9.556%	5	79	+1,080.278%
2024-10-23	16.7000	17.1000	16.4300	16.4300	-4.198%	37	80	+1,193.061%
2024-10-22	15.8400	17.1500	15.8400	17.1500	+3.251%	35	113	+1,138.776%
2024-10-21	16.7000	16.7000	16.6100	16.6100	-4.650%	7	79	+1,179.049%
2024-10-18	17.4000	17.4200	17.4000	17.4200	-2.953%	10	82	+1,119.575%
2024-10-17	18.0000	18.0000	17.4500	17.9500	+3.399%	16	78	+1,083.565%
2024-10-16	17.3600	17.3600	17.3600	17.3600	-8.632%	12	89	+1,123.790%
2024-10-15	25.6700	25.6700	19.0000	19.0000	-24.782%	24	77	+1,018.158%
2024-10-14	25.0000	25.2600	25.0000	25.2600	+7.489%	10	60	+741.053%
2024-10-09	23.5000	23.5000	23.5000	23.5000	+5.665%	1	70	+804.043%
2024-10-08	20.0500	22.2400	20.0500	22.2400	+1.091%	5	69	+855.261%
2024-10-07	21.5800	22.0000	21.5800	22.0000	-2.870%	12	64	+865.682%
2024-10-04	22.0000	22.6500	21.9200	22.6500	+2.257%	20	54	+837.969%
2024-10-03	22.6400	22.6400	22.0000	22.1500	0.000%	4	44	+859.142%