Dark

LRCX20270115C95
LRCX Jan 15 2027 95.00 Call (LRCX270115C00095000)
option OPRA

EOD

Aug 10, 2026

217.30-3.121%(-7.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	217.3000	217.3000	217.3000	217.3000	-3.121%	1	358	0.000%
2026-07-31	224.3000	224.3000	224.3000	224.3000	+33.719%	1	357	-3.121%
2026-07-29	167.7400	167.7400	167.7400	167.7400	-20.784%	1	358	+29.546%
2026-07-17	211.7500	211.7500	211.7500	211.7500	-17.010%	1	359	+2.621%
2026-07-14	255.1500	255.1500	255.1500	255.1500	-4.438%	2	360	-14.834%
2026-07-02	267.0000	267.0000	267.0000	267.0000	+17.028%	1	362	-18.614%
2026-06-05	228.1500	228.1500	228.1500	228.1500	+12.334%	1	362	-4.756%
2026-05-21	203.1000	203.1000	203.1000	203.1000	+21.982%	1	363	+6.992%
2026-05-01	161.6500	167.0000	161.6500	166.5000	-8.416%	11	370	+30.511%
2026-04-24	181.0000	182.3500	181.0000	181.8000	+5.612%	25	370	+19.527%
2026-04-22	172.1400	172.1400	172.1400	172.1400	-1.041%	1	385	+26.234%
2026-04-20	173.9500	173.9500	173.9500	173.9500	+0.987%	4	386	+24.921%
2026-04-10	172.2500	172.2500	172.2500	172.2500	+21.990%	1	386	+26.154%
2026-03-25	141.2000	141.2000	141.2000	141.2000	-4.043%	1	386	+53.895%
2026-03-20	147.1500	147.1500	147.1500	147.1500	+14.026%	5	387	+47.672%
2026-03-19	129.0500	129.0500	129.0500	129.0500	-5.180%	3	388	+68.384%
2026-03-18	136.1000	136.1000	136.1000	136.1000	+11.980%	2	391	+59.662%
2026-03-06	120.2000	121.5400	120.2000	121.5400	-9.027%	3	395	+78.789%
2026-03-05	133.6000	133.6000	133.6000	133.6000	-6.769%	1	394	+62.650%
2026-03-02	143.3000	143.3000	143.3000	143.3000	-8.668%	1	395	+51.640%
2026-02-26	156.9000	156.9000	156.9000	156.9000	+3.873%	1	395	+38.496%
2026-02-24	151.0500	151.0500	151.0500	151.0500	+0.499%	1	395	+43.860%
2026-02-20	150.3000	150.3000	150.3000	150.3000	+2.594%	2	396	+44.578%
2026-02-19	146.5000	146.5000	146.5000	146.5000	-0.678%	1	398	+48.328%
2026-02-18	147.5000	147.5000	147.5000	147.5000	+0.628%	5	399	+47.322%
2026-02-17	146.5800	146.5800	146.5800	146.5800	+2.246%	1	404	+48.247%
2026-02-12	146.6500	146.6500	143.3600	143.3600	-2.906%	3	405	+51.576%
2026-02-11	147.6500	147.6500	147.6500	147.6500	+10.890%	2	407	+47.172%
2026-02-06	133.1500	133.1500	133.1500	133.1500	-16.573%	3	409	+63.199%
2026-01-30	159.6000	159.6000	159.6000	159.6000	+8.564%	1	412	+36.153%
2026-01-27	147.0100	147.0100	147.0100	147.0100	+10.202%	1	413	+47.813%
2026-01-21	133.4000	133.4000	133.4000	133.4000	+16.833%	1	413	+62.894%
2026-01-07	114.1800	114.1800	114.1800	114.1800	+33.888%	5	414	+90.314%
2025-12-31	85.3000	85.3000	85.2800	85.2800	-4.651%	5	414	+154.808%
2025-12-23	89.4400	89.4400	89.4400	89.4400	+28.506%	1	414	+142.956%
2025-12-17	69.6000	69.6000	69.6000	69.6000	-8.781%	1	415	+212.213%
2025-12-12	76.3000	76.3000	76.3000	76.3000	+6.341%	1	415	+184.797%
2025-11-26	71.7500	71.7500	71.7500	71.7500	+4.745%	2	415	+202.857%
2025-11-20	68.5000	68.5000	68.5000	68.5000	-9.272%	2	415	+217.226%
2025-10-29	75.5000	75.5000	75.5000	75.5000	+5.995%	8	415	+187.815%
2025-10-27	71.2300	71.2300	71.2300	71.2300	+17.309%	1	415	+205.068%
2025-10-20	60.7200	60.7200	60.7200	60.7200	+6.006%	1	415	+257.872%
2025-10-17	57.2800	57.2800	57.2800	57.2800	+9.105%	1	416	+279.365%
2025-10-14	52.5000	52.5000	52.5000	52.5000	-8.457%	1	416	+313.905%
2025-10-10	57.3500	57.3500	57.3500	57.3500	+26.461%	1	417	+278.901%
2025-09-25	45.3500	45.3500	45.3500	45.3500	+2.951%	3	418	+379.162%
2025-09-19	44.0500	44.0500	44.0500	44.0500	-1.167%	1	420	+393.303%
2025-09-18	44.5700	44.5700	44.5700	44.5700	+21.610%	1	420	+387.548%
2025-09-16	37.0800	37.0800	36.6500	36.6500	+2.747%	21	420	+492.906%
2025-09-15	35.6700	35.6700	35.6700	35.6700	+9.083%	1	420	+509.195%
2025-09-11	32.7000	32.7000	32.7000	32.7000	+64.322%	1	420	+564.526%
2025-09-03	20.0000	20.0000	19.9000	19.9000	-6.221%	37	421	+991.960%
2025-08-29	21.2200	21.2200	21.2200	21.2200	-12.350%	1	402	+924.034%
2025-08-28	24.2100	24.2100	24.2100	24.2100	+2.152%	1	402	+797.563%
2025-08-26	23.7000	23.7000	23.7000	23.7000	+5.100%	1	404	+816.878%
2025-08-15	25.2000	25.2000	21.9500	22.5500	-18.972%	5	404	+863.636%
2025-08-14	26.7500	27.8300	26.7500	27.8300	+18.932%	2	403	+680.812%
2025-08-12	23.4000	23.4000	23.4000	23.4000	+4.933%	20	402	+828.632%
2025-08-08	22.5000	22.5000	22.3000	22.3000	+16.146%	6	385	+874.439%
2025-08-06	19.2000	19.2000	19.2000	19.2000	-1.538%	2	389	+1,031.771%
2025-08-05	19.8800	19.8800	19.5000	19.5000	-4.692%	6	389	+1,014.359%
2025-08-04	20.4600	20.4600	20.4600	20.4600	+10.894%	1	384	+962.072%
2025-07-31	16.9500	18.7500	16.9500	18.4500	-15.984%	7	384	+1,077.778%
2025-07-30	21.9100	22.1000	21.9100	21.9600	+2.378%	4	385	+889.526%
2025-07-29	22.1500	22.1500	21.4500	21.4500	+0.234%	2	387	+913.054%
2025-07-28	22.0500	22.0500	21.1500	21.4000	+5.419%	25	388	+915.421%
2025-07-25	20.3000	20.3000	20.3000	20.3000	-3.883%	1	391	+970.443%
2025-07-24	21.1200	21.1200	21.1200	21.1200	+1.538%	1	391	+928.883%
2025-07-23	20.7800	20.9000	20.7800	20.8000	-1.655%	8	391	+944.712%
2025-07-22	22.3000	22.3000	21.1500	21.1500	-9.305%	10	399	+927.423%
2025-07-17	23.8000	23.8000	23.3200	23.3200	+2.958%	11	406	+831.818%
2025-07-16	21.3900	22.6500	21.2100	22.6500	-1.221%	6	412	+859.382%
2025-07-14	22.9300	22.9300	22.9300	22.9300	-4.657%	2	417	+847.667%
2025-07-10	24.0500	24.0500	24.0500	24.0500	+3.619%	37	419	+803.534%
2025-07-09	23.9500	23.9500	23.2100	23.2100	+7.305%	2	382	+836.234%
2025-07-01	21.6300	21.6300	21.6300	21.6300	+0.605%	1	383	+904.623%
2025-06-25	21.2700	21.5000	21.2700	21.5000	+3.167%	2	383	+910.698%
2025-06-24	20.6600	20.8800	20.6600	20.8400	+14.192%	13	384	+942.706%
2025-06-23	19.1800	19.1800	18.2500	18.2500	-5.685%	10	397	+1,090.685%
2025-06-20	19.3500	19.3500	19.3500	19.3500	+0.519%	2	397	+1,022.997%
2025-06-18	19.2500	19.2500	19.2500	19.2500	-3.266%	3	401	+1,028.831%
2025-06-17	19.9000	19.9000	19.9000	19.9000	+2.842%	1	401	+991.960%
2025-06-16	19.3500	19.3500	19.3500	19.3500	+13.158%	1	402	+1,022.997%
2025-06-13	17.1000	17.1000	17.1000	17.1000	-7.417%	2	401	+1,170.760%
2025-06-12	18.3500	18.4700	18.3500	18.4700	+8.647%	12	402	+1,076.502%
2025-06-10	17.0000	17.0000	17.0000	17.0000	+6.250%	1	391	+1,178.235%
2025-06-06	16.0000	16.0000	16.0000	16.0000	+13.879%	2	392	+1,258.125%
2025-05-19	14.0500	14.0500	14.0500	14.0500	-7.261%	3	392	+1,446.619%
2025-05-13	15.1500	15.1500	15.1500	15.1500	+13.060%	1	395	+1,334.323%
2025-05-12	13.4000	13.4000	13.4000	13.4000	+28.476%	1	395	+1,521.642%
2025-05-08	10.4300	10.4300	10.4300	10.4300	+2.255%	1	395	+1,983.413%
2025-05-02	9.5700	10.2000	9.5700	10.2000	+83.784%	158	396	+2,030.392%
2025-04-21	5.6000	5.6000	5.4500	5.5500	-23.764%	10	396	+3,815.315%
2025-04-16	7.2800	7.2800	7.2800	7.2800	-11.758%	3	393	+2,884.890%
2025-04-14	8.2500	8.2500	8.2500	8.2500	-2.712%	1	396	+2,533.939%
2025-04-09	6.8000	9.2000	6.8000	8.4800	+67.921%	9	396	+2,462.500%
2025-04-07	5.0500	5.0500	5.0500	5.0500	-14.407%	1	401	+4,202.970%
2025-04-04	5.7600	5.9000	5.7600	5.9000	-40.404%	82	402	+3,583.051%
2025-04-02	9.7500	9.9000	9.7500	9.9000	-21.366%	4	404	+2,094.949%
2025-03-25	12.5900	12.5900	12.5900	12.5900	-0.866%	3	404	+1,625.973%
2025-03-12	12.7000	12.7000	12.7000	12.7000	+2.419%	11	407	+1,611.024%
2025-03-10	12.4000	12.4000	12.4000	12.4000	+5.983%	9	418	+1,652.419%
2025-03-04	11.7000	11.7000	11.7000	11.7000	-16.429%	9	400	+1,757.265%
2025-02-27	14.9700	14.9700	14.0000	14.0000	-6.667%	10	400	+1,452.143%
2025-02-25	15.6200	15.6200	15.0000	15.0000	-24.242%	19	392	+1,348.667%
2025-02-21	19.8000	19.8000	19.8000	19.8000	-5.354%	18	392	+997.475%
2025-02-20	20.5800	20.9200	19.6000	20.9200	+11.277%	11	383	+938.719%
2025-02-19	18.6900	18.8000	18.6900	18.8000	+10.523%	11	374	+1,055.851%
2025-02-18	17.0100	17.0100	17.0100	17.0100	+13.324%	9	363	+1,177.484%
2025-02-12	15.0100	15.0100	15.0100	15.0100	-10.012%	9	354	+1,347.702%
2025-02-11	16.6800	16.6800	16.6800	16.6800	+2.331%	1	345	+1,202.758%
2025-02-10	16.5600	16.9500	16.3000	16.3000	+5.638%	12	346	+1,233.129%
2025-02-06	15.4300	15.4300	15.4300	15.4300	+11.812%	9	335	+1,308.296%
2025-02-05	13.8000	13.8000	13.8000	13.8000	-0.719%	9	326	+1,474.638%
2025-02-03	13.9000	13.9000	13.9000	13.9000	-10.207%	9	317	+1,463.309%
2025-01-31	15.4800	15.4800	15.4800	15.4800	+11.287%	18	308	+1,303.747%
2025-01-30	13.9100	13.9100	13.9100	13.9100	+14.016%	9	308	+1,462.185%
2025-01-29	11.9000	12.2000	11.9000	12.2000	+3.390%	19	308	+1,681.148%
2025-01-28	11.8000	11.8000	11.8000	11.8000	-5.600%	9	309	+1,741.525%
2025-01-27	12.5000	13.3400	12.0500	12.5000	-15.825%	42	309	+1,638.400%
2025-01-24	14.1100	14.9500	14.1100	14.8500	-1.329%	146	276	+1,363.300%
2025-01-23	14.9100	15.0500	14.9100	15.0500	-10.417%	126	206	+1,343.854%
2025-01-22	16.1000	16.8000	16.1000	16.8000	+9.804%	20	106	+1,193.452%
2025-01-21	14.8700	15.3000	14.6500	15.3000	+4.082%	12	77	+1,320.261%
2025-01-17	14.7000	14.7000	14.7000	14.7000	-8.582%	18	77	+1,378.231%
2025-01-16	16.0800	16.0800	16.0800	16.0800	+39.221%	1	77	+1,251.368%
2025-01-02	11.5900	11.5900	11.5500	11.5500	-6.021%	10	78	+1,781.385%
2024-12-23	12.2900	12.2900	12.2900	12.2900	+8.377%	10	78	+1,668.104%
2024-12-20	10.6000	11.3400	10.6000	11.3400	+6.080%	11	78	+1,816.226%
2024-12-19	11.3200	11.3200	10.6900	10.6900	-23.643%	54	77	+1,932.741%
2024-12-17	14.0000	14.0000	14.0000	14.0000	-0.214%	22	44	+1,452.143%
2024-12-16	14.0300	14.0300	14.0300	14.0300	-3.508%	1	44	+1,448.824%
2024-12-13	12.3500	14.5400	12.3500	14.5400	+15.397%	64	44	+1,394.498%
2024-12-12	12.6400	12.6400	12.6000	12.6000	+3.618%	3	26	+1,624.603%
2024-12-10	12.1600	12.1600	12.1600	12.1600	-10.324%	2	26	+1,687.007%
2024-12-09	13.5600	13.5600	13.5600	13.5600	+8.741%	1	26	+1,502.507%
2024-12-05	13.1500	13.1500	12.4700	12.4700	-9.638%	18	25	+1,642.582%
2024-12-02	13.4000	13.8000	13.4000	13.8000	-4.498%	2	18	+1,474.638%
2024-10-25	14.4500	14.4500	14.4500	14.4500	+9.470%	2	16	+1,403.806%
2024-10-16	13.9500	13.9500	13.2000	13.2000	-29.899%	16	16	+1,546.212%
2024-10-14	18.8300	18.8300	18.8300	18.8300	0.000%	15	15	+1,054.010%