Dark

LRCX20280121C150
LRCX Jan 21 2028 150.00 Call (LRCX280121C00150000)
option OPRA

EOD

Sep 29, 2026

187.80+24.743%(+37.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	187.8000	187.8000	187.8000	187.8000	+24.743%	2	137	0.000%
2026-09-18	150.4500	150.5500	150.4500	150.5500	+9.491%	2	138	+24.743%
2026-09-16	137.5000	137.5000	137.5000	137.5000	-2.274%	2	138	+36.582%
2026-09-15	140.7000	140.7000	140.7000	140.7000	-5.253%	1	136	+33.475%
2026-09-14	148.5000	148.5000	148.5000	148.5000	-18.852%	1	136	+26.465%
2026-09-09	183.0000	183.0000	183.0000	183.0000	+19.413%	1	135	+2.623%
2026-09-03	153.2500	153.2500	153.2500	153.2500	-17.585%	5	134	+22.545%
2026-08-27	185.9500	185.9500	185.9500	185.9500	+2.553%	1	139	+0.995%
2026-08-20	181.3200	181.3200	181.3200	181.3200	-3.794%	5	139	+3.574%
2026-08-19	188.4700	188.4700	188.4700	188.4700	-11.649%	1	139	-0.355%
2026-08-17	213.3200	213.3200	213.3200	213.3200	+6.527%	1	139	-11.963%
2026-08-14	200.2500	200.2500	200.2500	200.2500	+5.223%	1	140	-6.217%
2026-08-11	190.3100	190.3100	190.3100	190.3100	+3.995%	1	141	-1.319%
2026-08-10	183.0000	183.0000	183.0000	183.0000	-2.160%	1	140	+2.623%
2026-08-07	187.0400	187.0400	187.0400	187.0400	-0.117%	1	139	+0.406%
2026-08-06	187.2600	187.2600	187.2600	187.2600	-3.375%	2	138	+0.288%
2026-08-04	187.4500	195.4000	187.4500	193.8000	+10.743%	15	138	-3.096%
2026-08-03	165.0000	175.0000	165.0000	175.0000	+14.799%	23	123	+7.314%
2026-07-28	152.5000	152.5000	152.4400	152.4400	-13.915%	2	143	+23.196%
2026-07-27	177.0800	177.0800	177.0800	177.0800	-15.956%	5	144	+6.054%
2026-07-16	210.7000	210.7000	210.7000	210.7000	-10.061%	2	144	-10.869%
2026-07-09	236.0000	236.0000	234.2700	234.2700	+11.904%	14	142	-19.836%
2026-07-07	209.3500	209.3500	209.3500	209.3500	-13.982%	3	132	-10.294%
2026-07-02	243.3800	243.3800	243.3800	243.3800	-8.034%	1	128	-22.837%
2026-06-29	264.6400	264.6400	264.6400	264.6400	+7.268%	25	128	-29.036%
2026-06-23	243.8000	246.7100	243.8000	246.7100	-7.992%	3	128	-23.878%
2026-06-22	268.1400	268.1400	268.1400	268.1400	+11.725%	1	130	-29.962%
2026-06-11	238.7000	240.0000	238.7000	240.0000	+17.325%	4	129	-21.750%
2026-06-08	196.7500	204.5600	196.7500	204.5600	+3.418%	3	133	-8.193%
2026-06-02	197.8000	197.8000	197.8000	197.8000	+2.222%	1	133	-5.056%
2026-05-29	193.5000	193.5000	193.5000	193.5000	+0.052%	1	134	-2.946%
2026-05-28	192.9400	193.4000	192.9400	193.4000	-1.170%	4	133	-2.896%
2026-05-27	195.6900	195.6900	195.6900	195.6900	+8.116%	1	136	-4.032%
2026-05-22	181.0000	181.0000	181.0000	181.0000	+11.166%	2	135	+3.757%
2026-05-15	162.8200	162.8200	162.8200	162.8200	+3.872%	25	137	+15.342%
2026-05-12	156.7500	156.7500	156.7500	156.7500	-9.314%	1	138	+19.809%
2026-05-06	166.5100	172.8500	166.5100	172.8500	+12.790%	2	137	+8.649%
2026-05-05	153.2500	153.2500	153.2500	153.2500	+14.794%	2	137	+22.545%
2026-04-28	133.5000	133.5000	133.5000	133.5000	-11.083%	1	139	+40.674%
2026-04-24	147.1600	150.1400	147.1600	150.1400	+4.264%	2	138	+25.083%
2026-04-20	144.1000	144.1000	144.0000	144.0000	-1.633%	6	137	+30.417%
2026-04-14	146.3900	146.3900	146.3900	146.3900	+61.936%	1	140	+28.287%
2026-03-30	90.4000	90.4000	90.4000	90.4000	-21.928%	1	141	+107.743%
2026-03-25	115.7900	115.7900	115.7900	115.7900	-6.205%	2	140	+62.190%
2026-03-23	123.4500	123.4500	123.4500	123.4500	+24.596%	4	142	+52.126%
2026-03-12	99.9000	99.9000	99.0800	99.0800	-3.992%	11	142	+89.544%
2026-03-10	103.2000	103.2000	103.2000	103.2000	+11.979%	1	136	+81.977%
2026-03-06	98.2500	98.2500	92.1600	92.1600	-14.667%	11	136	+103.776%
2026-03-05	108.0000	108.0000	108.0000	108.0000	+0.596%	5	136	+73.889%
2026-03-03	107.3600	107.3600	107.3600	107.3600	-6.660%	1	138	+74.925%
2026-03-02	115.0200	115.0200	115.0200	115.0200	-2.945%	4	137	+63.276%
2026-02-26	118.5100	118.5100	118.5100	118.5100	-7.051%	10	137	+58.468%
2026-02-20	127.5000	127.5000	127.5000	127.5000	+8.798%	1	137	+47.294%
2026-02-19	117.1900	117.1900	117.1900	117.1900	+2.564%	1	138	+60.253%
2026-02-09	114.2600	114.2600	114.2600	114.2600	+1.106%	1	137	+64.362%
2026-02-06	113.0100	113.0100	113.0100	113.0100	-4.261%	1	138	+66.180%
2026-02-03	118.0400	118.0400	118.0400	118.0400	-2.920%	1	139	+59.099%
2026-02-02	122.9700	122.9700	121.5900	121.5900	+0.896%	3	140	+54.453%
2026-01-30	124.7300	124.7300	120.5100	120.5100	-4.743%	10	140	+55.838%
2026-01-29	129.4700	129.4700	123.9700	126.5100	+3.392%	6	136	+48.447%
2026-01-28	120.9000	122.3600	120.9000	122.3600	+2.393%	29	135	+53.482%
2026-01-27	118.7500	121.1000	118.7500	119.5000	+17.456%	21	135	+57.155%
2026-01-23	101.7400	101.7400	101.7400	101.7400	-4.559%	4	145	+84.588%
2026-01-22	106.6000	106.6000	106.6000	106.6000	-4.991%	1	141	+76.173%
2026-01-21	109.5900	112.2000	109.5900	112.2000	+6.300%	19	142	+67.380%
2026-01-16	108.5000	108.5000	105.5500	105.5500	+3.684%	7	132	+77.925%
2026-01-15	101.8000	101.8000	101.8000	101.8000	+1.294%	1	132	+84.479%
2026-01-13	103.0000	103.0000	100.5000	100.5000	-4.286%	6	133	+86.866%
2026-01-12	103.5300	105.0000	103.5300	105.0000	+12.540%	9	130	+78.857%
2026-01-06	93.3000	93.3000	93.3000	93.3000	+15.185%	2	122	+101.286%
2026-01-05	80.2700	81.0000	80.2700	81.0000	+13.128%	3	124	+131.852%
2026-01-02	69.0000	71.6000	69.0000	71.6000	+14.836%	6	124	+162.291%
2025-12-31	62.3500	62.3500	62.3500	62.3500	-4.077%	1	124	+201.203%
2025-12-24	65.0000	65.0000	65.0000	65.0000	+2.073%	1	123	+188.923%
2025-12-22	62.3700	63.8500	62.3700	63.6800	+31.353%	32	123	+194.912%
2025-12-17	48.6900	48.6900	48.4800	48.4800	-12.396%	12	96	+287.376%
2025-12-16	55.3400	55.3400	55.3400	55.3400	+1.915%	1	101	+239.357%
2025-12-12	54.0000	54.3000	54.0000	54.3000	+0.185%	10	102	+245.856%
2025-12-10	54.2000	54.2000	54.2000	54.2000	-1.954%	1	100	+246.494%
2025-12-09	55.9500	55.9500	53.5000	55.2800	+2.847%	18	100	+239.725%
2025-12-08	54.5000	54.5000	53.7500	53.7500	+8.345%	45	113	+249.395%
2025-12-04	51.0000	51.0000	49.6100	49.6100	+0.222%	50	106	+278.553%
2025-12-02	49.5000	49.5000	49.5000	49.5000	-1.000%	1	94	+279.394%
2025-11-26	48.0100	50.0000	48.0100	50.0000	+6.383%	22	73	+275.600%
2025-11-24	46.0200	47.4600	46.0200	47.0000	+12.683%	10	73	+299.574%
2025-11-21	40.4000	41.7100	40.4000	41.7100	-12.613%	6	81	+350.252%
2025-11-20	48.3100	48.3100	47.7300	47.7300	+4.305%	3	80	+293.463%
2025-11-19	45.7600	45.7600	45.7600	45.7600	+6.419%	1	83	+310.402%
2025-11-18	43.0000	43.0000	43.0000	43.0000	-3.153%	1	82	+336.744%
2025-11-17	43.2500	44.4000	43.2500	44.4000	+3.811%	3	82	+322.973%
2025-11-14	43.8500	43.8500	42.7700	42.7700	-9.577%	4	81	+339.093%
2025-11-13	47.3000	47.3000	47.3000	47.3000	-9.819%	16	79	+297.040%
2025-11-12	52.3000	52.4500	52.3000	52.4500	+2.262%	10	95	+258.055%
2025-11-11	51.2900	51.2900	51.2900	51.2900	-8.411%	1	90	+266.153%
2025-11-10	56.0000	56.0000	56.0000	56.0000	+12.112%	1	89	+235.357%
2025-11-07	49.9500	49.9500	49.9500	49.9500	+0.080%	1	88	+275.976%
2025-11-04	50.0000	51.0000	49.9000	49.9100	+0.828%	6	87	+276.277%
2025-10-31	49.3500	49.5000	49.3500	49.5000	+6.223%	3	90	+279.394%
2025-10-28	46.6000	46.6000	46.6000	46.6000	-2.367%	2	90	+303.004%
2025-10-27	48.1500	48.1500	47.7300	47.7300	+8.182%	2	91	+293.463%
2025-10-24	44.7800	44.7800	44.1200	44.1200	+13.128%	38	91	+325.657%
2025-10-23	39.0000	39.0000	39.0000	39.0000	-0.814%	15	91	+381.538%
2025-10-20	39.8000	40.2500	39.3200	39.3200	+4.937%	10	91	+377.620%
2025-10-17	37.4700	37.4700	37.4700	37.4700	+0.943%	1	85	+401.201%
2025-10-16	40.6800	40.6800	37.1200	37.1200	-5.064%	8	85	+405.927%
2025-10-15	37.3500	39.1000	37.3500	39.1000	+12.518%	8	86	+380.307%
2025-10-13	35.0000	35.0000	34.6000	34.7500	+10.352%	10	84	+440.432%
2025-10-10	36.7700	36.8000	31.4900	31.4900	-13.844%	12	80	+496.380%
2025-10-09	37.1500	37.1500	36.5500	36.5500	-3.076%	2	74	+413.817%
2025-10-08	35.8800	37.7100	35.4000	37.7100	-2.280%	17	73	+398.011%
2025-10-07	38.9700	38.9700	38.5900	38.5900	-12.256%	7	65	+386.655%
2025-10-06	41.9000	43.9800	41.9000	43.9800	+14.501%	4	64	+327.012%
2025-10-03	38.3200	38.4100	38.3200	38.4100	+7.231%	3	64	+388.935%
2025-10-01	29.2800	35.8200	29.2800	35.8200	+26.483%	38	63	+424.288%
2025-09-29	28.8500	28.8500	28.3200	28.3200	+6.067%	2	44	+563.136%
2025-09-25	26.7000	26.7000	26.7000	26.7000	-0.928%	5	42	+603.371%
2025-09-24	26.9000	26.9500	26.9000	26.9500	-5.172%	7	37	+596.846%
2025-09-22	27.1000	28.4200	27.1000	28.4200	+14.091%	6	31	+560.802%
2025-09-18	24.9100	24.9100	24.9100	24.9100	+15.324%	1	30	+653.914%
2025-09-17	21.7000	21.7000	21.6000	21.6000	+5.366%	20	30	+769.444%
2025-09-15	19.3600	20.5000	19.2800	20.5000	0.000%	19	10	+816.098%