Dark

LRCX20280121C160
LRCX Jan 21 2028 160.00 Call (LRCX280121C00160000)
option OPRA

EOD

Jun 23, 2026

236.65+3.794%(+8.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	236.6500	236.6500	236.6500	236.6500	+3.794%	1	197	0.000%
2026-06-11	228.0000	228.0000	228.0000	228.0000	+9.986%	1	198	+3.794%
2026-06-10	207.7000	207.7000	207.3000	207.3000	+8.991%	2	198	+14.158%
2026-06-08	190.2000	190.2000	190.2000	190.2000	-5.392%	1	198	+24.422%
2026-06-02	201.0400	201.0400	201.0400	201.0400	+7.652%	10	199	+17.713%
2026-05-27	187.4200	187.4200	186.7500	186.7500	+6.726%	2	199	+26.720%
2026-05-22	174.9800	174.9800	174.9800	174.9800	+5.251%	1	198	+35.244%
2026-05-08	166.2500	166.2500	166.2500	166.2500	-0.072%	1	198	+42.346%
2026-05-06	166.3700	166.3700	166.3700	166.3700	+26.729%	1	198	+42.243%
2026-05-01	131.2800	131.2800	131.2800	131.2800	-0.658%	1	199	+80.264%
2026-04-27	132.3000	132.3000	132.1500	132.1500	-8.925%	2	199	+79.077%
2026-04-24	145.1000	145.1000	145.1000	145.1000	+5.874%	1	199	+63.094%
2026-04-21	137.0500	137.0500	137.0500	137.0500	-2.629%	1	199	+72.674%
2026-04-17	140.2300	140.7500	140.2300	140.7500	-3.318%	30	199	+68.135%
2026-04-14	145.5800	145.5800	145.5800	145.5800	+5.807%	1	170	+62.557%
2026-04-13	138.1600	138.1800	137.4000	137.5900	+14.410%	10	171	+71.997%
2026-04-08	120.2600	120.2600	120.2600	120.2600	+25.545%	1	168	+96.782%
2026-03-26	95.7900	95.7900	95.7900	95.7900	+15.410%	1	169	+147.051%
2026-03-09	83.0000	83.0000	83.0000	83.0000	-7.992%	1	168	+185.120%
2026-03-06	91.3500	91.5600	90.2100	90.2100	-8.879%	6	169	+162.332%
2026-03-03	99.0000	99.0000	99.0000	99.0000	-8.206%	1	164	+139.040%
2026-02-09	107.8500	107.8500	107.8500	107.8500	+20.489%	2	164	+119.425%
2026-02-05	89.5100	89.5100	89.5100	89.5100	-26.661%	1	165	+164.384%
2026-01-29	120.5000	122.0500	120.5000	122.0500	+5.216%	7	165	+93.896%
2026-01-28	115.2000	116.0000	115.2000	116.0000	+13.082%	3	164	+104.009%
2026-01-26	98.8600	102.5800	98.8600	102.5800	+2.683%	2	162	+130.698%
2026-01-22	99.9000	99.9000	99.9000	99.9000	-4.685%	1	160	+136.887%
2026-01-21	104.8100	104.8100	104.8100	104.8100	+2.856%	6	160	+125.790%
2026-01-20	102.0000	102.0000	101.9000	101.9000	+1.585%	2	160	+132.237%
2026-01-16	100.3100	100.3100	100.3100	100.3100	+0.814%	1	159	+135.919%
2026-01-15	99.5000	99.5000	99.5000	99.5000	+2.472%	1	159	+137.839%
2026-01-13	96.0000	97.1000	96.0000	97.1000	-2.068%	4	159	+143.718%
2026-01-12	98.7000	99.1500	98.7000	99.1500	+3.174%	4	160	+138.679%
2026-01-09	93.6400	97.1400	93.6400	96.1000	+14.405%	7	160	+146.254%
2026-01-07	81.7300	84.0000	81.7300	84.0000	-3.359%	2	158	+181.726%
2026-01-06	87.0000	87.0000	86.9200	86.9200	+48.075%	4	157	+172.262%
2025-12-31	58.7000	58.7000	58.7000	58.7000	+2.802%	20	157	+303.152%
2025-12-30	57.1000	57.1000	57.1000	57.1000	-7.154%	1	157	+314.448%
2025-12-26	61.5000	61.5000	61.5000	61.5000	+2.159%	1	157	+284.797%
2025-12-22	60.2000	60.2000	60.2000	60.2000	+6.738%	1	156	+293.106%
2025-12-19	55.7000	56.4000	55.7000	56.4000	+8.441%	5	156	+319.592%
2025-12-18	52.0100	52.0100	52.0100	52.0100	+13.907%	50	156	+355.009%
2025-12-17	45.6600	45.6600	45.6600	45.6600	-8.680%	1	156	+418.287%
2025-12-16	50.0000	50.0000	50.0000	50.0000	-0.438%	1	155	+373.300%
2025-12-12	50.2200	50.2200	50.2200	50.2200	-4.343%	1	155	+371.227%
2025-12-11	49.0000	52.5000	49.0000	52.5000	-1.316%	2	155	+350.762%
2025-12-10	50.6800	53.2000	50.6800	53.2000	+6.507%	70	155	+344.831%
2025-12-09	49.9500	49.9500	49.9500	49.9500	-2.059%	1	201	+373.774%
2025-12-08	49.0000	51.0000	49.0000	51.0000	+12.137%	3	201	+364.020%
2025-12-04	45.4800	45.4800	45.4800	45.4800	+5.156%	2	203	+420.339%
2025-11-24	43.6000	43.6000	43.2500	43.2500	+18.493%	21	201	+447.168%
2025-11-20	44.0000	44.0000	36.5000	36.5000	-15.116%	2	211	+548.356%
2025-11-19	43.0000	43.0000	43.0000	43.0000	-10.417%	5	211	+450.349%
2025-11-12	48.0000	48.2500	47.7200	48.0000	-2.340%	13	211	+393.021%
2025-11-11	49.1500	49.1500	49.1500	49.1500	-4.656%	2	219	+381.485%
2025-11-10	51.5500	51.5500	51.5500	51.5500	+12.678%	40	219	+359.069%
2025-11-07	43.3000	45.7500	43.3000	45.7500	-8.317%	52	259	+417.268%
2025-11-06	49.9000	49.9000	49.9000	49.9000	-4.498%	3	209	+374.248%
2025-11-05	48.9500	52.2500	48.9500	52.2500	+16.682%	43	211	+352.919%
2025-11-04	46.0800	46.0800	44.7800	44.7800	-6.220%	64	190	+428.473%
2025-11-03	48.2200	48.2200	47.7500	47.7500	+3.804%	3	140	+395.602%
2025-10-31	47.9200	47.9200	46.0000	46.0000	-3.300%	6	140	+414.457%
2025-10-30	47.6000	47.6000	47.5700	47.5700	+4.549%	2	140	+397.477%
2025-10-29	47.5000	47.5000	45.5000	45.5000	+3.527%	22	140	+420.110%
2025-10-27	43.6600	43.9500	43.6600	43.9500	+8.331%	32	144	+438.453%
2025-10-24	40.7100	40.7600	40.5700	40.5700	+15.914%	41	144	+483.313%
2025-10-23	35.0000	35.0000	35.0000	35.0000	+1.892%	15	115	+576.143%
2025-10-21	34.3500	34.3500	34.3500	34.3500	-3.782%	2	100	+588.937%
2025-10-20	36.0000	36.5000	35.7000	35.7000	+5.310%	8	102	+562.885%
2025-10-17	33.9000	33.9000	33.9000	33.9000	-8.030%	1	100	+598.083%
2025-10-16	36.8600	36.8600	36.8600	36.8600	+5.465%	2	100	+542.024%
2025-10-15	34.9500	34.9500	34.9500	34.9500	+11.661%	5	98	+577.110%
2025-10-13	31.5000	31.5000	31.3000	31.3000	+10.211%	71	93	+656.070%
2025-10-10	33.3200	33.3200	28.4000	28.4000	-15.976%	273	163	+733.275%
2025-10-09	33.5500	33.8000	33.4700	33.8000	-15.075%	4	392	+600.148%
2025-10-06	39.5700	40.2700	39.5400	39.8000	+18.101%	383	390	+494.598%
2025-10-02	33.7000	33.7000	33.7000	33.7000	+14.470%	1	11	+602.226%
2025-10-01	28.9300	29.4400	28.9200	29.4400	+24.799%	6	12	+703.838%
2025-09-26	23.5900	23.5900	23.5900	23.5900	-8.989%	2	8	+903.179%
2025-09-23	25.9200	25.9200	25.9200	25.9200	+22.264%	1	8	+813.002%
2025-09-18	21.2500	22.0000	21.2000	21.2000	+17.127%	3	8	+1,016.274%
2025-09-17	18.3400	19.0500	18.1000	18.1000	+2.260%	4	7	+1,207.459%
2025-09-16	17.7000	17.7000	17.7000	17.7000	+4.179%	2	3	+1,237.006%
2025-09-15	16.9900	16.9900	16.9900	16.9900	0.000%	1	1	+1,292.878%