Dark

LRCX20280121C170
LRCX Jan 21 2028 170.00 Call (LRCX280121C00170000)
option OPRA

EOD

Sep 25, 2026

165.50+6.090%(+9.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	165.5000	165.5000	165.5000	165.5000	+6.090%	1	220	0.000%
2026-09-24	156.0000	156.0000	156.0000	156.0000	+23.810%	6	220	+6.090%
2026-09-16	130.8700	130.8700	126.0000	126.0000	-0.647%	7	220	+31.349%
2026-09-15	126.8000	126.8200	126.8000	126.8200	-9.375%	10	215	+30.500%
2026-09-03	139.9400	139.9400	139.9400	139.9400	-27.586%	3	205	+18.265%
2026-08-13	193.2500	193.2500	193.2500	193.2500	+6.445%	3	205	-14.360%
2026-07-24	181.5500	181.5500	181.5500	181.5500	-7.240%	1	205	-8.841%
2026-07-21	194.8000	195.7200	194.8000	195.7200	+7.538%	4	204	-15.440%
2026-07-17	182.0000	182.0000	182.0000	182.0000	-27.200%	1	204	-9.066%
2026-07-01	250.0000	250.0000	250.0000	250.0000	+4.633%	1	204	-33.800%
2026-06-25	238.9300	238.9300	238.9300	238.9300	+1.491%	1	204	-30.733%
2026-06-23	235.4200	235.4200	235.4200	235.4200	+16.747%	11	203	-29.700%
2026-06-10	201.3500	201.6500	201.3500	201.6500	-0.410%	2	192	-17.927%
2026-06-04	202.4800	202.4800	202.4800	202.4800	+0.962%	1	192	-18.264%
2026-06-03	200.5500	200.5500	200.5500	200.5500	+6.534%	1	191	-17.477%
2026-06-02	188.2500	188.2500	188.2500	188.2500	+6.116%	4	191	-12.085%
2026-06-01	177.4000	177.4000	177.4000	177.4000	-1.717%	1	191	-6.708%
2026-05-29	180.5000	180.5000	180.5000	180.5000	-0.326%	2	191	-8.310%
2026-05-27	181.0900	181.0900	181.0900	181.0900	+0.578%	1	191	-8.609%
2026-05-26	180.1000	180.1000	180.0500	180.0500	+44.329%	9	192	-8.081%
2026-05-01	124.6400	124.7500	124.6400	124.7500	+4.568%	3	200	+32.665%
2026-04-30	119.3000	119.3000	119.3000	119.3000	+5.342%	1	200	+38.726%
2026-04-29	113.2500	113.2500	113.2500	113.2500	-2.371%	3	200	+46.137%
2026-04-28	116.0000	116.0000	116.0000	116.0000	-17.202%	1	200	+42.672%
2026-04-24	138.7500	140.1000	138.7500	140.1000	+53.956%	2	199	+18.130%
2026-04-02	91.0000	91.0000	91.0000	91.0000	+1.021%	2	199	+81.868%
2026-03-31	90.0800	90.0800	90.0800	90.0800	+10.786%	2	199	+83.726%
2026-03-30	82.2400	82.2400	81.1500	81.3100	-14.635%	14	199	+103.542%
2026-03-26	97.3500	97.3500	94.3900	95.2500	-15.198%	133	205	+73.753%
2026-03-23	112.3200	112.3200	112.3200	112.3200	+3.235%	8	139	+47.347%
2026-03-19	108.4000	108.8000	108.4000	108.8000	+11.247%	13	131	+52.114%
2026-03-16	97.8000	97.8000	97.8000	97.8000	+2.194%	5	131	+69.223%
2026-03-13	95.7000	95.7000	95.7000	95.7000	+10.000%	6	131	+72.936%
2026-03-06	87.0000	87.0000	87.0000	87.0000	-9.469%	1	131	+90.230%
2026-03-05	96.1000	96.1000	96.1000	96.1000	-20.262%	5	131	+72.216%
2026-02-25	120.5200	120.5200	120.5200	120.5200	+21.040%	1	136	+37.322%
2026-02-10	99.5700	99.5700	99.5700	99.5700	-4.260%	1	136	+66.215%
2026-02-06	103.1500	104.0000	103.1500	104.0000	+18.857%	5	137	+59.135%
2026-02-04	91.8600	91.8600	87.5000	87.5000	-18.407%	13	137	+89.143%
2026-02-03	107.2400	107.2400	107.2400	107.2400	-2.064%	1	127	+54.327%
2026-01-27	109.5000	109.5000	109.5000	109.5000	+12.887%	1	126	+51.142%
2026-01-26	97.0000	97.0000	97.0000	97.0000	+2.646%	1	126	+70.619%
2026-01-23	94.5000	94.5000	94.5000	94.5000	-2.577%	10	126	+75.132%
2026-01-22	97.0000	97.0000	97.0000	97.0000	+1.912%	1	126	+70.619%
2026-01-15	95.1800	95.1800	95.1800	95.1800	+14.317%	1	126	+73.881%
2026-01-14	83.2000	83.2600	83.2000	83.2600	+10.030%	31	126	+98.775%
2026-01-08	75.6700	75.6700	75.6700	75.6700	-2.058%	5	157	+118.713%
2026-01-07	77.0000	77.2600	77.0000	77.2600	-6.533%	2	157	+114.212%
2026-01-06	80.0000	82.6600	80.0000	82.6600	+14.837%	2	157	+100.218%
2026-01-05	71.9800	71.9800	71.9800	71.9800	+21.485%	10	157	+129.925%
2026-01-02	59.8700	59.8700	59.2500	59.2500	+10.028%	12	157	+179.325%
2025-12-31	53.8500	53.8500	53.8500	53.8500	-5.394%	1	166	+207.335%
2025-12-26	58.4000	58.4000	56.5000	56.9200	+2.929%	32	166	+190.759%
2025-12-23	55.3000	55.3000	55.3000	55.3000	+2.199%	1	185	+199.277%
2025-12-22	54.5000	54.5000	54.1100	54.1100	+4.540%	47	184	+205.858%
2025-12-19	51.2700	52.0000	51.2700	51.7600	+8.171%	5	219	+219.745%
2025-12-18	49.0000	49.0000	47.6000	47.8500	-1.279%	5	219	+245.873%
2025-12-12	48.4700	48.4700	48.4700	48.4700	+3.835%	3	219	+241.448%
2025-12-10	46.6800	46.6800	46.6800	46.6800	-0.976%	40	216	+254.542%
2025-12-09	47.1400	47.1400	47.1400	47.1400	+17.703%	29	176	+251.082%
2025-11-24	40.1000	40.1000	40.0500	40.0500	+18.142%	20	147	+313.233%
2025-11-21	32.5200	33.9000	32.5200	33.9000	+1.527%	7	147	+388.201%
2025-11-20	35.2000	35.2000	33.3900	33.3900	-13.273%	2	150	+395.657%
2025-11-17	38.5000	38.5000	38.5000	38.5000	-13.677%	1	151	+329.870%
2025-11-12	44.3500	44.6500	44.3500	44.6000	-8.513%	4	151	+271.076%
2025-11-10	46.7500	48.7500	46.7500	48.7500	+17.839%	64	151	+239.487%
2025-11-07	40.0000	41.3700	40.0000	41.3700	-14.170%	3	131	+300.048%
2025-11-05	48.2000	48.2000	48.2000	48.2000	+13.948%	2	129	+243.361%
2025-11-04	42.0500	42.3000	42.0000	42.3000	+2.471%	3	129	+291.253%
2025-10-31	43.7000	43.7000	41.2800	41.2800	-7.651%	7	130	+300.921%
2025-10-30	45.2400	45.2400	44.7000	44.7000	+7.711%	7	123	+270.246%
2025-10-29	41.5000	41.5000	41.5000	41.5000	+7.736%	20	124	+298.795%
2025-10-28	39.2500	39.2500	38.5200	38.5200	-3.988%	10	104	+329.647%
2025-10-27	40.1200	40.1200	40.1200	40.1200	+40.427%	10	89	+312.512%
2025-10-22	30.3000	30.3000	28.5700	28.5700	+2.036%	7	89	+479.279%
2025-10-13	28.5000	28.5000	28.0000	28.0000	-10.543%	7	88	+491.071%
2025-10-07	31.2700	31.3000	31.2700	31.3000	-14.364%	63	93	+428.754%
2025-10-06	36.6000	36.6000	36.5500	36.5500	+13.792%	3	32	+352.804%
2025-10-03	32.1200	32.1200	32.1200	32.1200	-0.310%	2	31	+415.255%
2025-10-02	31.8700	32.2200	30.5300	32.2200	+22.045%	19	29	+413.656%
2025-10-01	26.4000	26.4000	26.4000	26.4000	+25.475%	1	11	+526.894%
2025-09-22	21.0400	21.0400	21.0400	21.0400	0.000%	10	10	+686.597%