Dark

LRCX20270115C85
LRCX Jan 15 2027 85.00 Call (LRCX270115C00085000)
option OPRA

Inactive

Jul 31, 2026

218.22+22.520%(+40.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	218.2200	218.2200	218.2200	218.2200	+22.520%	1	354	0.000%
2026-07-28	178.1100	178.1100	178.1100	178.1100	-25.477%	1	355	+22.520%
2026-07-23	239.0000	239.0000	239.0000	239.0000	-2.897%	2	356	-8.695%
2026-07-16	246.1300	246.1300	246.1300	246.1300	-21.364%	5	354	-11.340%
2026-06-22	313.0000	313.0000	313.0000	313.0000	+25.426%	1	357	-30.281%
2026-06-02	249.5500	249.5500	249.5500	249.5500	+4.703%	2	356	-12.555%
2026-05-28	238.3400	238.3400	238.3400	238.3400	+23.531%	1	356	-8.442%
2026-05-18	192.9400	192.9400	192.9400	192.9400	+6.567%	3	356	+13.103%
2026-05-04	181.0500	181.0500	181.0500	181.0500	+9.754%	1	359	+20.530%
2026-04-29	164.9600	164.9600	164.9600	164.9600	-13.179%	4	359	+32.287%
2026-04-14	190.0000	190.0000	190.0000	190.0000	+29.604%	10	363	+14.853%
2026-03-18	146.5000	146.6000	146.5000	146.6000	-5.113%	2	373	+48.854%
2026-02-11	154.5000	154.5000	154.5000	154.5000	+8.803%	25	373	+41.243%
2026-01-26	142.0000	142.0000	142.0000	142.0000	+16.155%	1	373	+53.676%
2026-01-08	122.2500	122.2500	122.2500	122.2500	+0.008%	3	374	+78.503%
2026-01-07	122.2400	122.2400	122.2400	122.2400	+7.606%	10	374	+78.518%
2026-01-05	113.6000	113.6000	113.6000	113.6000	+17.818%	2	376	+92.095%
2025-12-30	96.4200	96.4200	96.4200	96.4200	+18.046%	1	376	+126.322%
2025-12-05	81.0000	81.6800	81.0000	81.6800	+6.078%	20	376	+167.165%
2025-11-26	77.0000	77.0000	77.0000	77.0000	+18.516%	1	377	+183.403%
2025-11-20	64.9700	64.9700	64.9700	64.9700	-10.939%	1	377	+235.878%
2025-11-14	74.9700	74.9700	72.8500	72.9500	-3.633%	3	378	+199.136%
2025-11-13	75.0000	75.7000	75.0000	75.7000	-8.509%	201	379	+188.269%
2025-11-12	83.0000	83.0000	82.7400	82.7400	+3.000%	12	500	+163.742%
2025-11-11	80.3300	80.3300	80.3300	80.3300	+13.444%	1	511	+171.654%
2025-10-23	70.8100	70.8100	70.8100	70.8100	+14.914%	1	511	+208.177%
2025-10-10	63.6000	63.6000	61.6200	61.6200	-9.209%	2	512	+254.138%
2025-10-02	67.8700	67.8700	67.8700	67.8700	+21.196%	1	513	+221.526%
2025-09-30	56.0000	56.0000	56.0000	56.0000	+1.174%	1	513	+289.679%
2025-09-22	55.3500	55.3500	55.3500	55.3500	+41.019%	10	514	+294.255%
2025-09-11	39.7000	39.7000	39.2000	39.2500	+40.934%	7	524	+455.975%
2025-09-04	27.8500	27.8500	27.8500	27.8500	+11.623%	1	527	+683.555%
2025-09-02	24.9500	24.9500	24.9500	24.9500	-16.134%	1	527	+774.629%
2025-08-27	29.7500	29.7500	29.7500	29.7500	-1.097%	1	527	+633.513%
2025-08-26	29.1000	30.0800	29.1000	30.0800	+11.366%	2	528	+625.465%
2025-08-22	27.0100	27.0100	27.0100	27.0100	+2.349%	10	528	+707.923%
2025-08-21	26.2200	26.5800	26.1900	26.3900	-3.333%	45	538	+726.904%
2025-08-19	28.1700	28.5300	27.3000	27.3000	+0.664%	7	538	+699.341%
2025-08-18	27.1200	27.1200	27.1200	27.1200	-3.143%	1	539	+704.646%
2025-08-15	28.0000	28.0000	28.0000	28.0000	-15.152%	1	539	+679.357%
2025-08-14	33.0000	33.0000	33.0000	33.0000	+4.265%	10	538	+561.273%
2025-08-12	31.5100	33.0900	31.4500	31.6500	+14.013%	6	548	+589.479%
2025-08-08	27.7500	27.7900	27.7500	27.7600	+16.884%	7	548	+686.095%
2025-08-06	23.4000	23.7500	23.4000	23.7500	+1.844%	4	549	+818.821%
2025-08-01	23.3200	23.3200	23.3200	23.3200	-0.384%	1	552	+835.763%
2025-07-31	21.7400	23.6000	21.3500	23.4100	-16.333%	7	552	+832.166%
2025-07-29	27.6500	27.9800	27.6500	27.9800	+4.209%	20	548	+679.914%
2025-07-28	26.7200	26.9200	26.7200	26.8500	-7.093%	42	562	+712.737%
2025-07-18	29.3200	29.3200	28.9000	28.9000	+2.301%	8	604	+655.087%
2025-07-14	28.0300	28.2500	28.0300	28.2500	-0.633%	3	596	+672.460%
2025-07-08	28.2500	28.4500	28.2500	28.4300	+6.082%	60	597	+667.569%
2025-06-30	26.7500	26.8500	26.7500	26.8000	+2.095%	18	659	+714.254%
2025-06-25	27.3200	27.3200	26.2500	26.2500	+1.469%	2	664	+731.314%
2025-06-24	25.8800	25.8800	25.8700	25.8700	+14.978%	2	662	+743.525%
2025-06-23	22.5000	22.5000	22.5000	22.5000	+4.651%	2	662	+869.867%
2025-06-20	21.3600	21.5000	21.3600	21.5000	-11.523%	4	664	+914.977%
2025-06-18	24.3000	24.3000	24.3000	24.3000	-1.220%	1	665	+798.025%
2025-06-17	24.6000	24.6000	24.6000	24.6000	+5.128%	3	665	+787.073%
2025-06-12	23.4000	23.4000	23.4000	23.4000	+2.632%	10	662	+832.564%
2025-06-11	23.2000	23.2000	22.8000	22.8000	+6.742%	31	662	+857.105%
2025-06-09	21.2700	21.3800	21.2700	21.3600	+10.388%	42	663	+921.629%
2025-06-05	19.3500	19.3500	19.3500	19.3500	+6.260%	1	663	+1,027.752%
2025-06-04	18.6500	18.6500	18.2100	18.2100	+9.369%	2	662	+1,098.353%
2025-06-02	16.7800	16.7800	16.6500	16.6500	+0.604%	3	662	+1,210.631%
2025-05-30	15.4500	16.5500	15.4500	16.5500	-10.541%	50	665	+1,218.550%
2025-05-29	18.7400	18.7500	18.5000	18.5000	-0.270%	21	669	+1,079.568%
2025-05-28	18.5000	18.5500	18.5000	18.5500	+1.090%	5	658	+1,076.388%
2025-05-27	18.3500	18.3500	18.3500	18.3500	+8.580%	3	663	+1,089.210%
2025-05-23	16.9000	16.9000	16.9000	16.9000	-7.650%	4	660	+1,191.243%
2025-05-19	18.6100	18.7200	18.3000	18.3000	-1.081%	45	660	+1,092.459%
2025-05-16	18.5000	18.5000	18.5000	18.5000	-2.632%	2	656	+1,079.568%
2025-05-15	19.0000	19.0000	19.0000	19.0000	+0.264%	1	655	+1,048.526%
2025-05-14	18.9600	18.9600	18.8500	18.9500	-1.302%	22	656	+1,051.557%
2025-05-13	19.2600	19.3500	19.2000	19.2000	+11.823%	7	635	+1,036.563%
2025-05-12	17.2300	17.2300	17.1700	17.1700	+28.807%	11	630	+1,170.938%
2025-05-09	13.3000	13.3300	13.3000	13.3300	+7.500%	80	620	+1,537.059%
2025-05-06	12.4000	12.4000	12.4000	12.4000	-7.186%	1	634	+1,659.839%
2025-05-02	13.3600	13.3600	13.3600	13.3600	+9.959%	40	633	+1,533.383%
2025-05-01	12.1500	12.1500	12.1500	12.1500	+8.482%	2	613	+1,696.049%
2025-04-29	11.2000	11.2000	11.2000	11.2000	-0.885%	40	613	+1,848.393%
2025-04-24	10.4000	11.3000	10.4000	11.3000	+23.497%	201	613	+1,831.150%
2025-04-17	9.2000	9.2500	9.1500	9.1500	-13.679%	13	419	+2,284.918%
2025-04-15	10.6000	10.6000	10.6000	10.6000	+58.209%	10	419	+1,958.679%
2025-04-07	6.7000	6.7000	6.7000	6.7000	-10.667%	2	409	+3,157.015%
2025-04-04	7.8500	7.9500	7.4100	7.5000	-39.369%	698	409	+2,809.600%
2025-03-31	12.3300	12.3700	12.3300	12.3700	-3.359%	4	177	+1,664.107%
2025-03-28	13.7000	13.7000	12.8000	12.8000	-13.805%	26	181	+1,604.844%
2025-03-26	14.4300	14.8500	14.4300	14.8500	-8.333%	3	173	+1,369.495%
2025-03-25	16.2000	16.2000	16.2000	16.2000	+8.000%	1	171	+1,247.037%
2025-03-21	15.0000	15.0000	15.0000	15.0000	-6.832%	2	170	+1,354.800%
2025-03-18	15.8500	16.1000	15.8500	16.1000	-8.105%	37	170	+1,255.404%
2025-03-14	17.1300	17.5200	17.1300	17.5200	+8.148%	52	139	+1,145.548%
2025-03-12	16.2000	16.2000	16.2000	16.2000	+9.164%	1	114	+1,247.037%
2025-03-11	13.7000	14.8400	13.7000	14.8400	-4.258%	3	113	+1,370.485%
2025-03-10	14.7500	15.5000	14.7500	15.5000	-15.989%	3	111	+1,307.871%
2025-03-07	18.4500	18.4500	18.4500	18.4500	+16.038%	2	111	+1,082.764%
2025-03-06	15.8000	15.9000	15.8000	15.9000	-7.018%	2	111	+1,272.453%
2025-03-05	17.1000	17.1000	17.1000	17.1000	+6.675%	1	111	+1,176.140%
2025-03-04	16.0300	16.0300	16.0300	16.0300	-28.756%	1	111	+1,261.323%
2025-02-19	22.5000	22.7000	22.5000	22.5000	+15.979%	21	111	+869.867%
2025-02-13	19.4000	19.4000	19.4000	19.4000	-7.619%	1	100	+1,024.845%
2025-02-11	21.0000	21.0000	21.0000	21.0000	+8.247%	30	100	+939.143%
2025-02-07	19.4000	19.4000	19.4000	19.4000	+0.779%	10	70	+1,024.845%
2025-02-06	19.2500	19.2500	19.2500	19.2500	+2.122%	1	65	+1,033.610%
2025-01-31	20.4500	20.6000	18.8500	18.8500	+25.667%	8	64	+1,057.666%
2025-01-29	15.3500	15.3500	15.0000	15.0000	+2.041%	4	64	+1,354.800%
2025-01-28	14.7000	14.7000	14.7000	14.7000	-10.366%	1	60	+1,384.490%
2025-01-27	16.5600	16.5600	16.4000	16.4000	-6.286%	10	59	+1,230.610%
2025-01-24	17.5000	17.5000	17.5000	17.5000	-4.372%	2	54	+1,146.971%
2025-01-23	18.3000	18.3000	18.3000	18.3000	+27.083%	1	54	+1,092.459%
2024-12-20	14.4000	14.4000	14.4000	14.4000	-1.370%	2	54	+1,415.417%
2024-12-19	14.0000	14.6000	13.8500	14.6000	-9.709%	27	54	+1,394.658%
2024-12-13	16.1700	16.1700	16.1700	16.1700	+1.063%	4	31	+1,249.536%
2024-12-06	16.0000	16.0000	16.0000	16.0000	-8.257%	2	29	+1,263.875%
2024-12-02	17.4400	17.4400	17.4400	17.4400	+2.287%	3	29	+1,151.261%
2024-11-06	17.0500	17.0500	17.0500	17.0500	-5.014%	1	26	+1,179.883%
2024-10-25	17.9500	17.9500	17.9500	17.9500	+10.123%	2	26	+1,115.710%
2024-10-24	16.5500	16.5500	16.3000	16.3000	+11.263%	5	25	+1,238.773%
2024-10-23	14.6500	14.6500	14.6500	14.6500	-2.333%	2	24	+1,389.556%
2024-10-18	15.0000	15.0000	15.0000	15.0000	-14.286%	4	23	+1,354.800%
2024-10-16	17.5000	17.5000	17.5000	17.5000	-4.372%	2	23	+1,146.971%
2024-10-15	22.9500	22.9500	18.3000	18.3000	-20.779%	3	22	+1,092.459%
2024-10-14	23.1000	23.1000	23.1000	23.1000	+3.587%	1	19	+844.675%
2024-10-10	22.3000	22.3000	22.3000	22.3000	0.000%	18	18	+878.565%