Dark

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

Inactive

Aug 5, 2026

187.00-1.084%(-2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	187.0000	187.0000	187.0000	187.0000	-1.084%	1	186	0.000%
2026-08-04	190.0000	190.0000	189.0500	189.0500	+3.874%	2	187	-1.084%
2026-07-30	181.8500	182.0000	181.8500	182.0000	+4.694%	30	185	+2.747%
2026-07-27	173.8400	173.8400	173.8400	173.8400	-9.160%	1	198	+7.570%
2026-07-24	191.3700	191.3700	191.3700	191.3700	-4.008%	2	199	-2.284%
2026-07-21	199.2100	199.3600	199.2000	199.3600	+2.131%	14	197	-6.200%
2026-07-16	195.2000	195.2000	195.2000	195.2000	-19.001%	1	197	-4.201%
2026-07-09	240.1800	240.9900	240.1800	240.9900	+6.845%	2	197	-22.403%
2026-07-02	225.5500	225.5500	225.5500	225.5500	-4.690%	2	197	-17.092%
2026-06-23	236.6500	236.6500	236.6500	236.6500	+3.794%	1	197	-20.980%
2026-06-11	228.0000	228.0000	228.0000	228.0000	+9.986%	1	198	-17.982%
2026-06-10	207.7000	207.7000	207.3000	207.3000	+8.991%	2	198	-9.793%
2026-06-08	190.2000	190.2000	190.2000	190.2000	-5.392%	1	198	-1.682%
2026-06-02	201.0400	201.0400	201.0400	201.0400	+7.652%	10	199	-6.984%
2026-05-27	187.4200	187.4200	186.7500	186.7500	+6.726%	2	199	+0.134%
2026-05-22	174.9800	174.9800	174.9800	174.9800	+5.251%	1	198	+6.869%
2026-05-08	166.2500	166.2500	166.2500	166.2500	-0.072%	1	198	+12.481%
2026-05-06	166.3700	166.3700	166.3700	166.3700	+26.729%	1	198	+12.400%
2026-05-01	131.2800	131.2800	131.2800	131.2800	-0.658%	1	199	+42.444%
2026-04-27	132.3000	132.3000	132.1500	132.1500	-8.925%	2	199	+41.506%
2026-04-24	145.1000	145.1000	145.1000	145.1000	+5.874%	1	199	+28.877%
2026-04-21	137.0500	137.0500	137.0500	137.0500	-2.629%	1	199	+36.447%
2026-04-17	140.2300	140.7500	140.2300	140.7500	-3.318%	30	199	+32.860%
2026-04-14	145.5800	145.5800	145.5800	145.5800	+5.807%	1	170	+28.452%
2026-04-13	138.1600	138.1800	137.4000	137.5900	+14.410%	10	171	+35.911%
2026-04-08	120.2600	120.2600	120.2600	120.2600	+25.545%	1	168	+55.496%
2026-03-26	95.7900	95.7900	95.7900	95.7900	+15.410%	1	169	+95.219%
2026-03-09	83.0000	83.0000	83.0000	83.0000	-7.992%	1	168	+125.301%
2026-03-06	91.3500	91.5600	90.2100	90.2100	-8.879%	6	169	+107.294%
2026-03-03	99.0000	99.0000	99.0000	99.0000	-8.206%	1	164	+88.889%
2026-02-09	107.8500	107.8500	107.8500	107.8500	+20.489%	2	164	+73.389%
2026-02-05	89.5100	89.5100	89.5100	89.5100	-26.661%	1	165	+108.915%
2026-01-29	120.5000	122.0500	120.5000	122.0500	+5.216%	7	165	+53.216%
2026-01-28	115.2000	116.0000	115.2000	116.0000	+13.082%	3	164	+61.207%
2026-01-26	98.8600	102.5800	98.8600	102.5800	+2.683%	2	162	+82.297%
2026-01-22	99.9000	99.9000	99.9000	99.9000	-4.685%	1	160	+87.187%
2026-01-21	104.8100	104.8100	104.8100	104.8100	+2.856%	6	160	+78.418%
2026-01-20	102.0000	102.0000	101.9000	101.9000	+1.585%	2	160	+83.513%
2026-01-16	100.3100	100.3100	100.3100	100.3100	+0.814%	1	159	+86.422%
2026-01-15	99.5000	99.5000	99.5000	99.5000	+2.472%	1	159	+87.940%
2026-01-13	96.0000	97.1000	96.0000	97.1000	-2.068%	4	159	+92.585%
2026-01-12	98.7000	99.1500	98.7000	99.1500	+3.174%	4	160	+88.603%
2026-01-09	93.6400	97.1400	93.6400	96.1000	+14.405%	7	160	+94.589%
2026-01-07	81.7300	84.0000	81.7300	84.0000	-3.359%	2	158	+122.619%
2026-01-06	87.0000	87.0000	86.9200	86.9200	+48.075%	4	157	+115.140%
2025-12-31	58.7000	58.7000	58.7000	58.7000	+2.802%	20	157	+218.569%
2025-12-30	57.1000	57.1000	57.1000	57.1000	-7.154%	1	157	+227.496%
2025-12-26	61.5000	61.5000	61.5000	61.5000	+2.159%	1	157	+204.065%
2025-12-22	60.2000	60.2000	60.2000	60.2000	+6.738%	1	156	+210.631%
2025-12-19	55.7000	56.4000	55.7000	56.4000	+8.441%	5	156	+231.560%
2025-12-18	52.0100	52.0100	52.0100	52.0100	+13.907%	50	156	+259.546%
2025-12-17	45.6600	45.6600	45.6600	45.6600	-8.680%	1	156	+309.549%
2025-12-16	50.0000	50.0000	50.0000	50.0000	-0.438%	1	155	+274.000%
2025-12-12	50.2200	50.2200	50.2200	50.2200	-4.343%	1	155	+272.362%
2025-12-11	49.0000	52.5000	49.0000	52.5000	-1.316%	2	155	+256.190%
2025-12-10	50.6800	53.2000	50.6800	53.2000	+6.507%	70	155	+251.504%
2025-12-09	49.9500	49.9500	49.9500	49.9500	-2.059%	1	201	+274.374%
2025-12-08	49.0000	51.0000	49.0000	51.0000	+12.137%	3	201	+266.667%
2025-12-04	45.4800	45.4800	45.4800	45.4800	+5.156%	2	203	+311.170%
2025-11-24	43.6000	43.6000	43.2500	43.2500	+18.493%	21	201	+332.370%
2025-11-20	44.0000	44.0000	36.5000	36.5000	-15.116%	2	211	+412.329%
2025-11-19	43.0000	43.0000	43.0000	43.0000	-10.417%	5	211	+334.884%
2025-11-12	48.0000	48.2500	47.7200	48.0000	-2.340%	13	211	+289.583%
2025-11-11	49.1500	49.1500	49.1500	49.1500	-4.656%	2	219	+280.468%
2025-11-10	51.5500	51.5500	51.5500	51.5500	+12.678%	40	219	+262.755%
2025-11-07	43.3000	45.7500	43.3000	45.7500	-8.317%	52	259	+308.743%
2025-11-06	49.9000	49.9000	49.9000	49.9000	-4.498%	3	209	+274.749%
2025-11-05	48.9500	52.2500	48.9500	52.2500	+16.682%	43	211	+257.895%
2025-11-04	46.0800	46.0800	44.7800	44.7800	-6.220%	64	190	+317.597%
2025-11-03	48.2200	48.2200	47.7500	47.7500	+3.804%	3	140	+291.623%
2025-10-31	47.9200	47.9200	46.0000	46.0000	-3.300%	6	140	+306.522%
2025-10-30	47.6000	47.6000	47.5700	47.5700	+4.549%	2	140	+293.105%
2025-10-29	47.5000	47.5000	45.5000	45.5000	+3.527%	22	140	+310.989%
2025-10-27	43.6600	43.9500	43.6600	43.9500	+8.331%	32	144	+325.484%
2025-10-24	40.7100	40.7600	40.5700	40.5700	+15.914%	41	144	+360.932%
2025-10-23	35.0000	35.0000	35.0000	35.0000	+1.892%	15	115	+434.286%
2025-10-21	34.3500	34.3500	34.3500	34.3500	-3.782%	2	100	+444.396%
2025-10-20	36.0000	36.5000	35.7000	35.7000	+5.310%	8	102	+423.810%
2025-10-17	33.9000	33.9000	33.9000	33.9000	-8.030%	1	100	+451.622%
2025-10-16	36.8600	36.8600	36.8600	36.8600	+5.465%	2	100	+407.325%
2025-10-15	34.9500	34.9500	34.9500	34.9500	+11.661%	5	98	+435.050%
2025-10-13	31.5000	31.5000	31.3000	31.3000	+10.211%	71	93	+497.444%
2025-10-10	33.3200	33.3200	28.4000	28.4000	-15.976%	273	163	+558.451%
2025-10-09	33.5500	33.8000	33.4700	33.8000	-15.075%	4	392	+453.254%
2025-10-06	39.5700	40.2700	39.5400	39.8000	+18.101%	383	390	+369.849%
2025-10-02	33.7000	33.7000	33.7000	33.7000	+14.470%	1	11	+454.896%
2025-10-01	28.9300	29.4400	28.9200	29.4400	+24.799%	6	12	+535.190%
2025-09-26	23.5900	23.5900	23.5900	23.5900	-8.989%	2	8	+692.709%
2025-09-23	25.9200	25.9200	25.9200	25.9200	+22.264%	1	8	+621.451%
2025-09-18	21.2500	22.0000	21.2000	21.2000	+17.127%	3	8	+782.075%
2025-09-17	18.3400	19.0500	18.1000	18.1000	+2.260%	4	7	+933.149%
2025-09-16	17.7000	17.7000	17.7000	17.7000	+4.179%	2	3	+956.497%
2025-09-15	16.9900	16.9900	16.9900	16.9900	0.000%	1	1	+1,000.647%