Dark

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

EOD

Aug 7, 2026

170.23-3.492%(-6.16)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	167.8800	170.2300	167.8800	170.2300	-3.492%	10	302	0.000%
2026-08-04	176.3900	176.3900	176.3900	176.3900	+8.215%	2	303	-3.492%
2026-07-30	162.8500	163.0000	162.8500	163.0000	+5.331%	12	305	+4.436%
2026-07-27	152.0000	154.7500	152.0000	154.7500	-18.338%	2	304	+10.003%
2026-07-21	187.7300	189.7200	187.6700	189.5000	+5.278%	4	304	-10.169%
2026-07-17	180.0000	180.0000	180.0000	180.0000	-19.101%	2	303	-5.428%
2026-07-02	245.9000	245.9000	222.5000	222.5000	-1.111%	2	303	-23.492%
2026-06-23	225.0000	225.0000	225.0000	225.0000	-9.457%	1	303	-24.342%
2026-06-18	248.5000	248.5000	248.5000	248.5000	+2.158%	10	303	-31.497%
2026-06-15	244.4800	244.4800	243.2500	243.2500	+35.712%	2	303	-30.018%
2026-06-09	179.2400	179.2400	179.2400	179.2400	-2.719%	1	303	-5.027%
2026-06-04	184.2500	184.2500	184.2500	184.2500	+5.964%	1	304	-7.609%
2026-05-26	171.1300	173.8800	171.1300	173.8800	+6.990%	2	303	-2.099%
2026-05-22	161.1200	162.5200	161.1200	162.5200	+15.311%	3	304	+4.744%
2026-05-12	140.9400	140.9400	140.9400	140.9400	-9.735%	3	303	+20.782%
2026-05-11	156.1400	156.1400	156.1400	156.1400	+8.003%	1	303	+9.024%
2026-05-07	144.5700	144.5700	144.5700	144.5700	-5.695%	4	301	+17.749%
2026-05-06	151.5000	153.3000	149.7700	153.3000	+25.965%	3	297	+11.044%
2026-04-27	121.9000	121.9000	121.7000	121.7000	-4.399%	2	295	+39.877%
2026-04-22	125.8000	127.3000	125.8000	127.3000	+2.744%	2	295	+33.723%
2026-04-21	123.7000	123.9000	123.7000	123.9000	-0.880%	2	297	+37.393%
2026-04-16	125.0000	125.0000	125.0000	125.0000	-6.535%	1	297	+36.184%
2026-04-14	133.7400	133.7400	133.7400	133.7400	+2.279%	1	298	+27.284%
2026-04-10	130.5000	130.7600	130.5000	130.7600	+17.802%	4	298	+30.185%
2026-04-08	108.0500	111.0000	108.0500	111.0000	+16.842%	6	298	+53.360%
2026-04-01	95.0000	95.0000	95.0000	95.0000	+9.827%	5	303	+79.189%
2026-03-26	86.0000	86.5000	86.0000	86.5000	-8.330%	2	298	+96.798%
2026-03-17	94.3500	94.6200	94.1500	94.3600	+7.227%	6	300	+80.405%
2026-03-13	88.0000	88.0000	88.0000	88.0000	-5.983%	3	300	+93.443%
2026-03-11	93.6000	93.6000	93.6000	93.6000	+20.993%	1	303	+81.870%
2026-03-06	82.0000	82.7500	77.3600	77.3600	-7.828%	8	303	+120.049%
2026-03-05	83.9300	83.9300	83.9300	83.9300	-5.982%	1	308	+102.824%
2026-03-03	89.2700	89.2700	89.2700	89.2700	-10.730%	2	308	+90.691%
2026-03-02	98.9500	101.2500	96.5000	100.0000	-3.892%	20	308	+70.230%
2026-02-27	104.0500	104.0500	104.0500	104.0500	-0.259%	11	301	+63.604%
2026-02-26	101.0000	104.3200	101.0000	104.3200	-11.743%	3	290	+63.181%
2026-02-25	115.0000	118.2000	115.0000	118.2000	+11.773%	7	288	+44.019%
2026-02-23	105.7500	105.7500	105.7500	105.7500	-2.642%	1	288	+60.974%
2026-02-20	108.5000	110.1900	106.5000	108.6200	+7.353%	211	287	+56.721%
2026-02-19	101.1800	101.1800	101.1800	101.1800	-1.767%	1	478	+68.245%
2026-02-17	103.0000	103.0000	103.0000	103.0000	+0.684%	1	478	+65.272%
2026-02-12	102.3000	102.3000	102.3000	102.3000	+3.963%	2	477	+66.403%
2026-02-09	98.4000	98.4000	98.4000	98.4000	+0.923%	1	475	+72.998%
2026-02-06	96.2500	97.5000	96.2500	97.5000	+14.249%	2	474	+74.595%
2026-02-05	81.7500	85.3400	81.7500	85.3400	-19.399%	5	473	+99.473%
2026-02-02	108.2700	108.2700	105.8800	105.8800	+2.766%	24	473	+60.776%
2026-01-30	108.1100	108.1100	103.0300	103.0300	-7.272%	7	495	+65.224%
2026-01-29	110.0000	111.1100	110.0000	111.1100	+3.851%	3	496	+53.209%
2026-01-28	109.0000	109.0000	104.5000	106.9900	+23.688%	261	495	+59.108%
2026-01-23	86.2700	86.5100	86.2700	86.5000	-4.017%	48	278	+96.798%
2026-01-16	90.1200	90.1200	90.1200	90.1200	+1.429%	10	280	+88.893%
2026-01-15	88.8500	88.8500	88.8500	88.8500	+6.471%	1	280	+91.593%
2026-01-13	86.5000	87.1100	83.4500	83.4500	-2.625%	13	279	+103.990%
2026-01-12	85.7000	85.7000	85.7000	85.7000	-0.175%	1	278	+98.635%
2026-01-09	85.8500	85.8500	85.8500	85.8500	+15.003%	10	278	+98.288%
2026-01-07	72.7700	74.6500	72.7700	74.6500	-4.405%	11	288	+128.038%
2026-01-06	72.0000	78.0900	72.0000	78.0900	+14.569%	3	288	+117.992%
2026-01-05	63.5000	68.1600	63.5000	68.1600	+20.000%	35	288	+149.751%
2026-01-02	55.3700	56.8000	55.3500	56.8000	+9.231%	17	288	+199.701%
2025-12-29	51.7500	52.0000	51.7500	52.0000	+0.212%	11	293	+227.365%
2025-12-26	52.6500	54.1300	51.8900	51.8900	+2.287%	54	293	+228.059%
2025-12-23	50.7300	50.7300	50.7300	50.7300	+1.440%	10	262	+235.561%
2025-12-22	50.3500	50.5200	50.0100	50.0100	+3.755%	122	262	+240.392%
2025-12-19	48.2000	48.2000	48.2000	48.2000	+8.681%	50	209	+253.174%
2025-12-18	44.3500	44.3500	44.3500	44.3500	+6.100%	2	159	+283.833%
2025-12-15	41.8000	41.8000	41.8000	41.8000	-6.592%	1	158	+307.249%
2025-12-11	42.7500	44.7500	42.7500	44.7500	+13.034%	3	158	+280.402%
2025-12-02	39.5900	39.5900	39.5900	39.5900	+10.896%	1	157	+329.982%
2025-11-25	35.5000	35.7000	35.5000	35.7000	-0.971%	2	158	+376.835%
2025-11-24	36.0400	36.0500	36.0400	36.0500	+16.290%	2	158	+372.205%
2025-11-20	37.2500	37.2500	31.0000	31.0000	-11.932%	4	160	+449.129%
2025-11-19	35.3000	35.3000	35.2000	35.2000	-1.124%	2	162	+383.608%
2025-11-17	33.8400	35.6000	33.2500	35.6000	-1.303%	9	161	+378.174%
2025-11-13	36.0300	36.0700	36.0300	36.0700	-18.962%	4	159	+371.943%
2025-11-10	43.0700	45.1700	43.0700	44.5100	+15.761%	23	159	+282.453%
2025-11-07	38.4500	38.4500	38.4500	38.4500	-8.452%	10	157	+342.731%
2025-11-06	42.5000	42.5000	42.0000	42.0000	+1.843%	10	167	+305.310%
2025-11-05	41.0000	41.2400	41.0000	41.2400	+6.895%	2	157	+312.779%
2025-11-04	38.4500	38.6500	38.4500	38.5800	-5.279%	105	157	+341.239%
2025-11-03	40.7200	40.7300	40.7200	40.7300	+13.962%	2	159	+317.947%
2025-10-28	35.7800	35.7800	35.7300	35.7400	+5.708%	6	159	+376.301%
2025-10-24	33.8100	33.8100	33.8100	33.8100	+30.490%	1	159	+403.490%
2025-10-22	25.9500	25.9500	25.9100	25.9100	-11.570%	2	159	+557.005%
2025-10-21	29.7500	29.7500	29.3000	29.3000	+11.917%	2	158	+480.990%
2025-10-14	26.1800	26.1800	26.1800	26.1800	+4.720%	5	158	+550.229%
2025-10-13	25.0000	25.0000	25.0000	25.0000	-12.281%	2	155	+580.920%
2025-10-07	28.5000	28.5000	28.5000	28.5000	-14.414%	1	157	+497.298%
2025-10-06	34.0500	34.0500	33.3000	33.3000	+14.828%	10	157	+411.201%
2025-10-03	28.0600	30.0200	28.0600	29.0000	+2.113%	171	161	+487.000%
2025-10-02	27.0500	28.4000	27.0500	28.4000	+18.333%	3	26	+499.401%
2025-10-01	24.0000	24.0000	24.0000	24.0000	+20.000%	4	25	+609.292%
2025-09-30	20.5000	20.5000	20.0000	20.0000	+1.010%	6	21	+751.150%
2025-09-22	18.3100	19.8000	18.3100	19.8000	+16.129%	5	21	+759.747%
2025-09-18	16.7000	17.9800	16.7000	17.0500	0.000%	20	0	+898.416%