Dark

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

EOD

Sep 25, 2026

173.20+2.334%(+3.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	173.2000	173.2000	173.2000	173.2000	+2.334%	1	186	0.000%
2026-09-23	168.9500	169.2500	168.8400	169.2500	+25.949%	30	186	+2.334%
2026-09-15	134.1100	134.3800	133.8300	134.3800	-2.870%	33	189	+28.888%
2026-09-14	138.3500	138.3500	138.3500	138.3500	-14.599%	2	179	+25.190%
2026-09-11	162.0000	162.0000	162.0000	162.0000	-0.978%	10	177	+6.914%
2026-09-10	166.0000	166.0000	162.0000	163.6000	-6.514%	8	187	+5.868%
2026-09-09	178.0000	178.0000	175.0000	175.0000	+3.679%	7	187	-1.029%
2026-09-04	168.7900	168.7900	168.7900	168.7900	-0.124%	2	187	+2.613%
2026-08-28	180.3700	180.3700	169.0000	169.0000	-9.626%	3	187	+2.485%
2026-08-05	187.0000	187.0000	187.0000	187.0000	-1.084%	1	186	-7.380%
2026-08-04	190.0000	190.0000	189.0500	189.0500	+3.874%	2	187	-8.384%
2026-07-30	181.8500	182.0000	181.8500	182.0000	+4.694%	30	185	-4.835%
2026-07-27	173.8400	173.8400	173.8400	173.8400	-9.160%	1	198	-0.368%
2026-07-24	191.3700	191.3700	191.3700	191.3700	-4.008%	2	199	-9.495%
2026-07-21	199.2100	199.3600	199.2000	199.3600	+2.131%	14	197	-13.122%
2026-07-16	195.2000	195.2000	195.2000	195.2000	-19.001%	1	197	-11.270%
2026-07-09	240.1800	240.9900	240.1800	240.9900	+6.845%	2	197	-28.130%
2026-07-02	225.5500	225.5500	225.5500	225.5500	-4.690%	2	197	-23.210%
2026-06-23	236.6500	236.6500	236.6500	236.6500	+3.794%	1	197	-26.812%
2026-06-11	228.0000	228.0000	228.0000	228.0000	+9.986%	1	198	-24.035%
2026-06-10	207.7000	207.7000	207.3000	207.3000	+8.991%	2	198	-16.450%
2026-06-08	190.2000	190.2000	190.2000	190.2000	-5.392%	1	198	-8.938%
2026-06-02	201.0400	201.0400	201.0400	201.0400	+7.652%	10	199	-13.848%
2026-05-27	187.4200	187.4200	186.7500	186.7500	+6.726%	2	199	-7.256%
2026-05-22	174.9800	174.9800	174.9800	174.9800	+5.251%	1	198	-1.017%
2026-05-08	166.2500	166.2500	166.2500	166.2500	-0.072%	1	198	+4.180%
2026-05-06	166.3700	166.3700	166.3700	166.3700	+26.729%	1	198	+4.105%
2026-05-01	131.2800	131.2800	131.2800	131.2800	-0.658%	1	199	+31.932%
2026-04-27	132.3000	132.3000	132.1500	132.1500	-8.925%	2	199	+31.063%
2026-04-24	145.1000	145.1000	145.1000	145.1000	+5.874%	1	199	+19.366%
2026-04-21	137.0500	137.0500	137.0500	137.0500	-2.629%	1	199	+26.377%
2026-04-17	140.2300	140.7500	140.2300	140.7500	-3.318%	30	199	+23.055%
2026-04-14	145.5800	145.5800	145.5800	145.5800	+5.807%	1	170	+18.972%
2026-04-13	138.1600	138.1800	137.4000	137.5900	+14.410%	10	171	+25.881%
2026-04-08	120.2600	120.2600	120.2600	120.2600	+25.545%	1	168	+44.021%
2026-03-26	95.7900	95.7900	95.7900	95.7900	+15.410%	1	169	+80.812%
2026-03-09	83.0000	83.0000	83.0000	83.0000	-7.992%	1	168	+108.675%
2026-03-06	91.3500	91.5600	90.2100	90.2100	-8.879%	6	169	+91.996%
2026-03-03	99.0000	99.0000	99.0000	99.0000	-8.206%	1	164	+74.949%
2026-02-09	107.8500	107.8500	107.8500	107.8500	+20.489%	2	164	+60.593%
2026-02-05	89.5100	89.5100	89.5100	89.5100	-26.661%	1	165	+93.498%
2026-01-29	120.5000	122.0500	120.5000	122.0500	+5.216%	7	165	+41.909%
2026-01-28	115.2000	116.0000	115.2000	116.0000	+13.082%	3	164	+49.310%
2026-01-26	98.8600	102.5800	98.8600	102.5800	+2.683%	2	162	+68.844%
2026-01-22	99.9000	99.9000	99.9000	99.9000	-4.685%	1	160	+73.373%
2026-01-21	104.8100	104.8100	104.8100	104.8100	+2.856%	6	160	+65.251%
2026-01-20	102.0000	102.0000	101.9000	101.9000	+1.585%	2	160	+69.971%
2026-01-16	100.3100	100.3100	100.3100	100.3100	+0.814%	1	159	+72.665%
2026-01-15	99.5000	99.5000	99.5000	99.5000	+2.472%	1	159	+74.070%
2026-01-13	96.0000	97.1000	96.0000	97.1000	-2.068%	4	159	+78.373%
2026-01-12	98.7000	99.1500	98.7000	99.1500	+3.174%	4	160	+74.685%
2026-01-09	93.6400	97.1400	93.6400	96.1000	+14.405%	7	160	+80.229%
2026-01-07	81.7300	84.0000	81.7300	84.0000	-3.359%	2	158	+106.190%
2026-01-06	87.0000	87.0000	86.9200	86.9200	+48.075%	4	157	+99.264%
2025-12-31	58.7000	58.7000	58.7000	58.7000	+2.802%	20	157	+195.060%
2025-12-30	57.1000	57.1000	57.1000	57.1000	-7.154%	1	157	+203.327%
2025-12-26	61.5000	61.5000	61.5000	61.5000	+2.159%	1	157	+181.626%
2025-12-22	60.2000	60.2000	60.2000	60.2000	+6.738%	1	156	+187.708%
2025-12-19	55.7000	56.4000	55.7000	56.4000	+8.441%	5	156	+207.092%
2025-12-18	52.0100	52.0100	52.0100	52.0100	+13.907%	50	156	+233.013%
2025-12-17	45.6600	45.6600	45.6600	45.6600	-8.680%	1	156	+279.325%
2025-12-16	50.0000	50.0000	50.0000	50.0000	-0.438%	1	155	+246.400%
2025-12-12	50.2200	50.2200	50.2200	50.2200	-4.343%	1	155	+244.883%
2025-12-11	49.0000	52.5000	49.0000	52.5000	-1.316%	2	155	+229.905%
2025-12-10	50.6800	53.2000	50.6800	53.2000	+6.507%	70	155	+225.564%
2025-12-09	49.9500	49.9500	49.9500	49.9500	-2.059%	1	201	+246.747%
2025-12-08	49.0000	51.0000	49.0000	51.0000	+12.137%	3	201	+239.608%
2025-12-04	45.4800	45.4800	45.4800	45.4800	+5.156%	2	203	+280.827%
2025-11-24	43.6000	43.6000	43.2500	43.2500	+18.493%	21	201	+300.462%
2025-11-20	44.0000	44.0000	36.5000	36.5000	-15.116%	2	211	+374.521%
2025-11-19	43.0000	43.0000	43.0000	43.0000	-10.417%	5	211	+302.791%
2025-11-12	48.0000	48.2500	47.7200	48.0000	-2.340%	13	211	+260.833%
2025-11-11	49.1500	49.1500	49.1500	49.1500	-4.656%	2	219	+252.391%
2025-11-10	51.5500	51.5500	51.5500	51.5500	+12.678%	40	219	+235.984%
2025-11-07	43.3000	45.7500	43.3000	45.7500	-8.317%	52	259	+278.579%
2025-11-06	49.9000	49.9000	49.9000	49.9000	-4.498%	3	209	+247.094%
2025-11-05	48.9500	52.2500	48.9500	52.2500	+16.682%	43	211	+231.483%
2025-11-04	46.0800	46.0800	44.7800	44.7800	-6.220%	64	190	+286.780%
2025-11-03	48.2200	48.2200	47.7500	47.7500	+3.804%	3	140	+262.723%
2025-10-31	47.9200	47.9200	46.0000	46.0000	-3.300%	6	140	+276.522%
2025-10-30	47.6000	47.6000	47.5700	47.5700	+4.549%	2	140	+264.095%
2025-10-29	47.5000	47.5000	45.5000	45.5000	+3.527%	22	140	+280.659%
2025-10-27	43.6600	43.9500	43.6600	43.9500	+8.331%	32	144	+294.084%
2025-10-24	40.7100	40.7600	40.5700	40.5700	+15.914%	41	144	+326.916%
2025-10-23	35.0000	35.0000	35.0000	35.0000	+1.892%	15	115	+394.857%
2025-10-21	34.3500	34.3500	34.3500	34.3500	-3.782%	2	100	+404.221%
2025-10-20	36.0000	36.5000	35.7000	35.7000	+5.310%	8	102	+385.154%
2025-10-17	33.9000	33.9000	33.9000	33.9000	-8.030%	1	100	+410.914%
2025-10-16	36.8600	36.8600	36.8600	36.8600	+5.465%	2	100	+369.886%
2025-10-15	34.9500	34.9500	34.9500	34.9500	+11.661%	5	98	+395.565%
2025-10-13	31.5000	31.5000	31.3000	31.3000	+10.211%	71	93	+453.355%
2025-10-10	33.3200	33.3200	28.4000	28.4000	-15.976%	273	163	+509.859%
2025-10-09	33.5500	33.8000	33.4700	33.8000	-15.075%	4	392	+412.426%
2025-10-06	39.5700	40.2700	39.5400	39.8000	+18.101%	383	390	+335.176%
2025-10-02	33.7000	33.7000	33.7000	33.7000	+14.470%	1	11	+413.947%
2025-10-01	28.9300	29.4400	28.9200	29.4400	+24.799%	6	12	+488.315%
2025-09-26	23.5900	23.5900	23.5900	23.5900	-8.989%	2	8	+634.209%
2025-09-23	25.9200	25.9200	25.9200	25.9200	+22.264%	1	8	+568.210%
2025-09-18	21.2500	22.0000	21.2000	21.2000	+17.127%	3	8	+716.981%
2025-09-17	18.3400	19.0500	18.1000	18.1000	+2.260%	4	7	+856.906%
2025-09-16	17.7000	17.7000	17.7000	17.7000	+4.179%	2	3	+878.531%
2025-09-15	16.9900	16.9900	16.9900	16.9900	0.000%	1	1	+919.423%