Dark

LRCX20280121C180
LRCX Jan 21 2028 180.00 Call (LRCX280121C00180000)
option OPRA

EOD

Jun 23, 2026

225.00-9.457%(-23.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	225.0000	225.0000	225.0000	225.0000	-9.457%	1	303	0.000%
2026-06-18	248.5000	248.5000	248.5000	248.5000	+2.158%	10	303	-9.457%
2026-06-15	244.4800	244.4800	243.2500	243.2500	+35.712%	2	303	-7.503%
2026-06-09	179.2400	179.2400	179.2400	179.2400	-2.719%	1	303	+25.530%
2026-06-04	184.2500	184.2500	184.2500	184.2500	+5.964%	1	304	+22.117%
2026-05-26	171.1300	173.8800	171.1300	173.8800	+6.990%	2	303	+29.400%
2026-05-22	161.1200	162.5200	161.1200	162.5200	+15.311%	3	304	+38.444%
2026-05-12	140.9400	140.9400	140.9400	140.9400	-9.735%	3	303	+59.642%
2026-05-11	156.1400	156.1400	156.1400	156.1400	+8.003%	1	303	+44.101%
2026-05-07	144.5700	144.5700	144.5700	144.5700	-5.695%	4	301	+55.634%
2026-05-06	151.5000	153.3000	149.7700	153.3000	+25.965%	3	297	+46.771%
2026-04-27	121.9000	121.9000	121.7000	121.7000	-4.399%	2	295	+84.881%
2026-04-22	125.8000	127.3000	125.8000	127.3000	+2.744%	2	295	+76.748%
2026-04-21	123.7000	123.9000	123.7000	123.9000	-0.880%	2	297	+81.598%
2026-04-16	125.0000	125.0000	125.0000	125.0000	-6.535%	1	297	+80.000%
2026-04-14	133.7400	133.7400	133.7400	133.7400	+2.279%	1	298	+68.237%
2026-04-10	130.5000	130.7600	130.5000	130.7600	+17.802%	4	298	+72.071%
2026-04-08	108.0500	111.0000	108.0500	111.0000	+16.842%	6	298	+102.703%
2026-04-01	95.0000	95.0000	95.0000	95.0000	+9.827%	5	303	+136.842%
2026-03-26	86.0000	86.5000	86.0000	86.5000	-8.330%	2	298	+160.116%
2026-03-17	94.3500	94.6200	94.1500	94.3600	+7.227%	6	300	+138.448%
2026-03-13	88.0000	88.0000	88.0000	88.0000	-5.983%	3	300	+155.682%
2026-03-11	93.6000	93.6000	93.6000	93.6000	+20.993%	1	303	+140.385%
2026-03-06	82.0000	82.7500	77.3600	77.3600	-7.828%	8	303	+190.848%
2026-03-05	83.9300	83.9300	83.9300	83.9300	-5.982%	1	308	+168.081%
2026-03-03	89.2700	89.2700	89.2700	89.2700	-10.730%	2	308	+152.044%
2026-03-02	98.9500	101.2500	96.5000	100.0000	-3.892%	20	308	+125.000%
2026-02-27	104.0500	104.0500	104.0500	104.0500	-0.259%	11	301	+116.242%
2026-02-26	101.0000	104.3200	101.0000	104.3200	-11.743%	3	290	+115.683%
2026-02-25	115.0000	118.2000	115.0000	118.2000	+11.773%	7	288	+90.355%
2026-02-23	105.7500	105.7500	105.7500	105.7500	-2.642%	1	288	+112.766%
2026-02-20	108.5000	110.1900	106.5000	108.6200	+7.353%	211	287	+107.144%
2026-02-19	101.1800	101.1800	101.1800	101.1800	-1.767%	1	478	+122.376%
2026-02-17	103.0000	103.0000	103.0000	103.0000	+0.684%	1	478	+118.447%
2026-02-12	102.3000	102.3000	102.3000	102.3000	+3.963%	2	477	+119.941%
2026-02-09	98.4000	98.4000	98.4000	98.4000	+0.923%	1	475	+128.659%
2026-02-06	96.2500	97.5000	96.2500	97.5000	+14.249%	2	474	+130.769%
2026-02-05	81.7500	85.3400	81.7500	85.3400	-19.399%	5	473	+163.651%
2026-02-02	108.2700	108.2700	105.8800	105.8800	+2.766%	24	473	+112.505%
2026-01-30	108.1100	108.1100	103.0300	103.0300	-7.272%	7	495	+118.383%
2026-01-29	110.0000	111.1100	110.0000	111.1100	+3.851%	3	496	+102.502%
2026-01-28	109.0000	109.0000	104.5000	106.9900	+23.688%	261	495	+110.300%
2026-01-23	86.2700	86.5100	86.2700	86.5000	-4.017%	48	278	+160.116%
2026-01-16	90.1200	90.1200	90.1200	90.1200	+1.429%	10	280	+149.667%
2026-01-15	88.8500	88.8500	88.8500	88.8500	+6.471%	1	280	+153.236%
2026-01-13	86.5000	87.1100	83.4500	83.4500	-2.625%	13	279	+169.623%
2026-01-12	85.7000	85.7000	85.7000	85.7000	-0.175%	1	278	+162.544%
2026-01-09	85.8500	85.8500	85.8500	85.8500	+15.003%	10	278	+162.085%
2026-01-07	72.7700	74.6500	72.7700	74.6500	-4.405%	11	288	+201.407%
2026-01-06	72.0000	78.0900	72.0000	78.0900	+14.569%	3	288	+188.129%
2026-01-05	63.5000	68.1600	63.5000	68.1600	+20.000%	35	288	+230.106%
2026-01-02	55.3700	56.8000	55.3500	56.8000	+9.231%	17	288	+296.127%
2025-12-29	51.7500	52.0000	51.7500	52.0000	+0.212%	11	293	+332.692%
2025-12-26	52.6500	54.1300	51.8900	51.8900	+2.287%	54	293	+333.610%
2025-12-23	50.7300	50.7300	50.7300	50.7300	+1.440%	10	262	+343.525%
2025-12-22	50.3500	50.5200	50.0100	50.0100	+3.755%	122	262	+349.910%
2025-12-19	48.2000	48.2000	48.2000	48.2000	+8.681%	50	209	+366.805%
2025-12-18	44.3500	44.3500	44.3500	44.3500	+6.100%	2	159	+407.328%
2025-12-15	41.8000	41.8000	41.8000	41.8000	-6.592%	1	158	+438.278%
2025-12-11	42.7500	44.7500	42.7500	44.7500	+13.034%	3	158	+402.793%
2025-12-02	39.5900	39.5900	39.5900	39.5900	+10.896%	1	157	+468.325%
2025-11-25	35.5000	35.7000	35.5000	35.7000	-0.971%	2	158	+530.252%
2025-11-24	36.0400	36.0500	36.0400	36.0500	+16.290%	2	158	+524.133%
2025-11-20	37.2500	37.2500	31.0000	31.0000	-11.932%	4	160	+625.806%
2025-11-19	35.3000	35.3000	35.2000	35.2000	-1.124%	2	162	+539.205%
2025-11-17	33.8400	35.6000	33.2500	35.6000	-1.303%	9	161	+532.022%
2025-11-13	36.0300	36.0700	36.0300	36.0700	-18.962%	4	159	+523.787%
2025-11-10	43.0700	45.1700	43.0700	44.5100	+15.761%	23	159	+405.504%
2025-11-07	38.4500	38.4500	38.4500	38.4500	-8.452%	10	157	+485.176%
2025-11-06	42.5000	42.5000	42.0000	42.0000	+1.843%	10	167	+435.714%
2025-11-05	41.0000	41.2400	41.0000	41.2400	+6.895%	2	157	+445.587%
2025-11-04	38.4500	38.6500	38.4500	38.5800	-5.279%	105	157	+483.204%
2025-11-03	40.7200	40.7300	40.7200	40.7300	+13.962%	2	159	+452.418%
2025-10-28	35.7800	35.7800	35.7300	35.7400	+5.708%	6	159	+529.547%
2025-10-24	33.8100	33.8100	33.8100	33.8100	+30.490%	1	159	+565.484%
2025-10-22	25.9500	25.9500	25.9100	25.9100	-11.570%	2	159	+768.391%
2025-10-21	29.7500	29.7500	29.3000	29.3000	+11.917%	2	158	+667.918%
2025-10-14	26.1800	26.1800	26.1800	26.1800	+4.720%	5	158	+759.435%
2025-10-13	25.0000	25.0000	25.0000	25.0000	-12.281%	2	155	+800.000%
2025-10-07	28.5000	28.5000	28.5000	28.5000	-14.414%	1	157	+689.474%
2025-10-06	34.0500	34.0500	33.3000	33.3000	+14.828%	10	157	+575.676%
2025-10-03	28.0600	30.0200	28.0600	29.0000	+2.113%	171	161	+675.862%
2025-10-02	27.0500	28.4000	27.0500	28.4000	+18.333%	3	26	+692.254%
2025-10-01	24.0000	24.0000	24.0000	24.0000	+20.000%	4	25	+837.500%
2025-09-30	20.5000	20.5000	20.0000	20.0000	+1.010%	6	21	+1,025.000%
2025-09-22	18.3100	19.8000	18.3100	19.8000	+16.129%	5	21	+1,036.364%
2025-09-18	16.7000	17.9800	16.7000	17.0500	0.000%	20	0	+1,219.648%