Dark

LRCX20270115C82
LRCX Jan 15 2027 82.00 Call (LRCX270115C00082000)
option OPRA

Inactive

Jul 31, 2026

228.58+1.890%(+4.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	228.5800	228.5800	228.5800	228.5800	+1.890%	1	182	0.000%
2026-07-24	239.6700	239.6700	224.3400	224.3400	+1.054%	55	181	+1.890%
2026-05-21	222.0000	222.0000	222.0000	222.0000	+24.370%	5	222	+2.964%
2026-04-09	178.5000	178.5000	178.5000	178.5000	+21.429%	10	222	+28.056%
2026-04-07	147.0000	147.0000	147.0000	147.0000	+7.299%	10	222	+55.497%
2026-03-31	137.0000	137.0000	137.0000	137.0000	-14.907%	5	222	+66.847%
2026-02-13	161.0000	161.0000	161.0000	161.0000	+12.595%	10	222	+41.975%
2026-01-12	139.6400	142.9900	139.6400	142.9900	+24.795%	91	285	+59.857%
2026-01-05	114.7800	114.7800	114.5800	114.5800	+17.398%	40	273	+99.494%
2025-12-30	97.4000	97.7800	97.4000	97.6000	+18.389%	4	273	+134.201%
2025-12-03	82.4400	82.4400	82.4400	82.4400	-9.407%	1	271	+177.268%
2025-11-05	91.0000	91.0000	91.0000	91.0000	+24.743%	10	271	+151.187%
2025-10-23	73.1000	73.1000	72.8500	72.9500	+11.544%	12	272	+213.338%
2025-10-22	66.0400	66.0400	65.4000	65.4000	-6.970%	2	271	+249.511%
2025-10-03	70.3000	70.3000	70.3000	70.3000	+33.777%	1	271	+225.149%
2025-09-18	52.5500	52.5500	52.5500	52.5500	+17.957%	2	272	+334.976%
2025-09-15	43.8700	44.5500	43.8700	44.5500	+42.105%	3	272	+413.086%
2025-08-26	32.6000	32.6700	31.3000	31.3500	+2.451%	6	274	+629.123%
2025-08-25	31.7700	31.7700	30.6000	30.6000	+6.066%	2	275	+646.993%
2025-08-22	30.1000	30.1000	28.8500	28.8500	-9.816%	2	275	+692.305%
2025-08-11	32.0800	32.0800	31.9900	31.9900	+17.137%	2	275	+614.536%
2025-07-25	27.3100	27.3100	27.3100	27.3100	-9.390%	1	275	+736.983%
2025-07-03	30.1400	30.1400	30.1400	30.1400	+5.606%	1	276	+658.394%
2025-07-01	28.5400	28.5400	28.5400	28.5400	+0.493%	1	276	+700.911%
2025-06-27	29.3100	29.3100	28.4000	28.4000	+1.068%	2	276	+704.859%
2025-06-26	28.2800	28.2800	28.1000	28.1000	+0.717%	2	276	+713.452%
2025-06-25	27.9900	28.0300	27.9000	27.9000	+1.825%	4	276	+719.283%
2025-06-24	27.4000	27.4000	27.4000	27.4000	+11.156%	10	276	+734.234%
2025-06-12	24.6500	24.6500	24.6500	24.6500	-0.323%	1	276	+827.302%
2025-06-10	23.6200	24.7300	23.3000	24.7300	+9.328%	13	275	+824.302%
2025-06-09	22.6200	22.6200	22.6200	22.6200	+6.197%	1	286	+910.522%
2025-06-06	21.3000	22.0000	21.1500	21.3000	+3.751%	24	285	+973.146%
2025-06-05	20.4500	20.5300	20.4500	20.5300	+7.487%	2	277	+1,013.395%
2025-06-03	18.7000	19.2200	18.7000	19.1000	+3.974%	3	278	+1,096.754%
2025-06-02	18.4700	18.7500	18.3700	18.3700	+4.020%	3	278	+1,144.311%
2025-05-30	17.1000	17.6600	17.1000	17.6600	-1.943%	4	278	+1,194.337%
2025-05-23	18.0400	18.0400	18.0100	18.0100	-9.724%	22	267	+1,169.184%
2025-05-19	19.8700	19.9500	19.8700	19.9500	-0.250%	30	267	+1,045.764%
2025-05-16	19.9000	20.0000	19.9000	20.0000	-2.818%	10	267	+1,042.900%
2025-05-15	20.5800	20.5800	20.5800	20.5800	+1.379%	2	263	+1,010.690%
2025-05-13	20.3000	20.3000	20.3000	20.3000	+9.908%	1	261	+1,026.010%
2025-05-12	18.4700	18.4700	18.4700	18.4700	+23.545%	1	261	+1,137.574%
2025-05-08	14.9500	14.9500	14.9500	14.9500	+20.080%	1	260	+1,428.963%
2025-04-29	12.4500	12.4500	12.4500	12.4500	+52.200%	10	260	+1,735.984%
2025-04-04	8.1300	8.4700	7.9300	8.1800	-39.227%	320	260	+2,694.377%
2025-04-01	13.4600	13.4600	13.4600	13.4600	-10.565%	33	123	+1,598.217%
2025-03-27	15.0500	15.0500	15.0500	15.0500	-5.938%	1	123	+1,418.804%
2025-03-26	16.5000	16.5000	16.0000	16.0000	0.000%	2	123	+1,328.625%
2025-03-21	16.0000	16.0000	16.0000	16.0000	-9.502%	20	122	+1,328.625%
2025-03-19	17.6800	17.6800	17.6800	17.6800	+5.868%	3	122	+1,192.873%
2025-03-12	16.7000	16.7000	16.7000	16.7000	-1.822%	1	122	+1,268.743%
2025-03-06	17.0100	17.0100	17.0100	17.0100	-18.024%	10	121	+1,243.798%
2025-02-26	20.7500	20.7500	20.7500	20.7500	+2.978%	3	116	+1,001.590%
2025-02-25	20.1500	20.1500	20.1500	20.1500	-12.959%	48	120	+1,034.392%
2025-02-18	23.1500	23.1500	23.1500	23.1500	+7.674%	1	120	+887.387%
2025-02-11	21.5000	21.5000	21.5000	21.5000	+3.365%	1	121	+963.163%
2025-02-06	20.6500	20.8000	20.4000	20.8000	+4.000%	12	122	+998.942%
2025-01-30	20.0000	20.0000	20.0000	20.0000	+15.607%	1	111	+1,042.900%
2025-01-27	16.9500	17.3000	16.9500	17.3000	-15.196%	46	111	+1,221.272%
2025-01-24	20.4000	20.4000	20.4000	20.4000	-4.450%	2	102	+1,020.490%
2025-01-22	21.3500	21.3500	21.3500	21.3500	+8.376%	1	102	+970.632%
2025-01-21	19.7000	19.7000	19.7000	19.7000	+31.333%	39	69	+1,060.305%
2024-12-19	15.0000	15.0000	15.0000	15.0000	-14.040%	1	69	+1,423.867%
2024-12-13	17.0500	17.4500	17.0500	17.4500	-0.172%	6	69	+1,209.914%
2024-12-12	17.2000	17.4800	17.2000	17.4800	-2.673%	2	67	+1,207.666%
2024-12-11	17.8000	19.5400	17.8000	17.9600	+8.783%	8	67	+1,172.717%
2024-12-10	17.3500	19.4000	16.5000	16.5100	-10.125%	8	64	+1,284.494%
2024-12-09	17.7000	18.4000	17.6500	18.3700	+12.355%	6	63	+1,144.311%
2024-12-05	16.9000	16.9000	16.3500	16.3500	-15.722%	11	62	+1,298.043%
2024-10-25	19.4000	19.4000	19.4000	19.4000	+10.227%	2	51	+1,078.247%
2024-10-24	17.5000	17.6000	17.5000	17.6000	+4.762%	2	51	+1,198.750%
2024-10-17	16.8000	16.8000	16.8000	16.8000	-34.118%	1	51	+1,260.595%
2024-10-15	25.5000	25.5000	25.5000	25.5000	+31.783%	1	52	+796.392%
2024-10-08	19.3500	19.3500	19.3500	19.3500	-12.641%	1	51	+1,081.292%
2024-10-03	22.1500	22.1500	22.1500	22.1500	0.000%	1	51	+931.964%