Dark

LRCX20280121C200
LRCX Jan 21 2028 200.00 Call (LRCX280121C00200000)
option OPRA

EOD

Sep 28, 2026

141.55+0.283%(+0.40)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	141.5500	141.5500	141.5500	141.5500	+0.283%	8	241	0.000%
2026-09-24	141.1500	141.1500	141.1500	141.1500	+0.085%	1	241	+0.283%
2026-09-23	141.0300	141.0300	141.0300	141.0300	+2.070%	2	240	+0.369%
2026-09-22	138.1700	138.1700	138.1700	138.1700	-0.704%	1	242	+2.446%
2026-09-21	138.0000	139.1500	138.0000	139.1500	+15.429%	2	243	+1.725%
2026-09-18	117.3200	121.0000	117.3200	120.5500	+10.313%	4	243	+17.420%
2026-09-17	109.0800	109.4700	108.3600	109.2800	+0.534%	7	244	+29.530%
2026-09-16	114.1600	114.1600	108.7000	108.7000	-0.776%	13	240	+30.221%
2026-09-15	107.2000	109.5500	107.2000	109.5500	-4.532%	3	235	+29.210%
2026-09-14	117.6800	117.6800	114.7500	114.7500	-15.668%	8	232	+23.355%
2026-09-11	136.0700	136.0700	136.0700	136.0700	-3.496%	1	232	+4.027%
2026-09-04	141.0000	141.0000	141.0000	141.0000	-2.759%	2	232	+0.390%
2026-08-28	145.0000	145.0000	145.0000	145.0000	-19.659%	1	232	-2.379%
2026-08-17	180.4800	180.4800	180.4800	180.4800	+4.839%	1	232	-21.570%
2026-08-14	172.1500	172.1500	172.1500	172.1500	-1.909%	6	232	-17.775%
2026-08-13	175.5000	175.5000	175.5000	175.5000	+10.865%	4	234	-19.345%
2026-08-07	158.3000	158.3000	158.3000	158.3000	-3.002%	1	238	-10.581%
2026-08-05	163.2000	163.2000	163.2000	163.2000	-1.366%	1	238	-13.266%
2026-08-04	165.4600	165.4600	165.4600	165.4600	+6.064%	1	237	-14.451%
2026-07-30	156.0000	156.0000	156.0000	156.0000	+20.000%	2	238	-9.263%
2026-07-29	120.0000	130.0000	117.9000	130.0000	-1.887%	7	238	+8.885%
2026-07-28	137.9000	137.9000	128.5000	132.5000	-9.060%	15	238	+6.830%
2026-07-27	145.0000	145.7000	143.7500	145.7000	-12.754%	3	240	-2.848%
2026-07-24	167.0000	167.0000	167.0000	167.0000	-6.704%	2	238	-15.240%
2026-07-23	179.0000	179.0000	179.0000	179.0000	+6.548%	1	236	-20.922%
2026-07-17	168.7300	174.0300	168.0000	168.0000	-2.918%	7	235	-15.744%
2026-07-16	180.0000	180.0000	173.0500	173.0500	-8.123%	6	232	-18.203%
2026-07-15	188.3500	188.3500	188.3500	188.3500	-5.257%	2	236	-24.847%
2026-07-10	198.8000	198.8000	198.8000	198.8000	+5.185%	3	234	-28.798%
2026-07-08	181.1700	189.0000	181.1700	189.0000	+10.766%	8	231	-25.106%
2026-07-07	184.9500	184.9500	170.6200	170.6300	-20.188%	11	236	-17.043%
2026-07-06	213.7900	213.7900	213.7900	213.7900	+9.355%	1	243	-33.790%
2026-07-02	217.5200	217.5200	195.5000	195.5000	-16.004%	10	246	-27.596%
2026-07-01	232.1000	232.7500	231.4500	232.7500	-8.868%	11	246	-39.184%
2026-06-29	255.4000	255.4000	255.4000	255.4000	+7.153%	1	242	-44.577%
2026-06-25	238.5900	238.6000	238.3400	238.3500	+13.614%	25	242	-40.613%
2026-06-24	209.2500	209.7900	209.2500	209.7900	+6.024%	2	232	-32.528%
2026-06-11	197.8700	197.8700	197.8700	197.8700	+16.813%	3	233	-28.463%
2026-06-10	186.0000	192.0000	169.3900	169.3900	+10.894%	12	236	-16.435%
2026-06-05	163.0700	164.0500	152.0000	152.7500	-16.862%	36	239	-7.332%
2026-06-04	181.2000	183.7300	181.2000	183.7300	+0.818%	2	248	-22.958%
2026-06-03	182.2400	182.2400	182.2400	182.2400	+3.675%	1	247	-22.328%
2026-06-02	176.0400	176.0600	175.2500	175.7800	+9.350%	23	246	-19.473%
2026-05-29	160.7500	160.7500	160.7500	160.7500	-1.598%	1	244	-11.944%
2026-05-26	160.0000	163.3600	160.0000	163.3600	+15.899%	19	244	-13.351%
2026-05-21	140.9500	140.9500	140.9500	140.9500	+2.883%	1	247	+0.426%
2026-05-20	137.0000	137.0000	137.0000	137.0000	+16.944%	1	247	+3.321%
2026-05-19	122.6500	122.6500	117.0000	117.1500	-6.534%	3	249	+20.828%
2026-05-18	127.5000	127.5000	125.3400	125.3400	-7.156%	4	249	+12.933%
2026-05-15	131.8100	135.0000	131.8100	135.0000	-5.462%	3	249	+4.852%
2026-05-14	142.8000	142.8000	142.8000	142.8000	-0.833%	1	252	-0.875%
2026-05-11	144.1300	144.1300	144.0000	144.0000	+2.857%	3	252	-1.701%
2026-05-08	140.0000	140.0000	140.0000	140.0000	+4.524%	1	255	+1.107%
2026-05-07	133.9400	133.9400	133.9400	133.9400	-4.886%	3	256	+5.682%
2026-05-06	135.0000	142.4300	135.0000	140.8200	+13.263%	15	257	+0.518%
2026-05-05	127.3400	127.3400	124.3300	124.3300	+15.677%	4	261	+13.850%
2026-04-30	104.0000	107.4800	104.0000	107.4800	+8.566%	6	261	+31.699%
2026-04-29	102.5500	102.5500	99.0000	99.0000	-5.938%	3	262	+42.980%
2026-04-28	101.5500	106.3500	100.0000	105.2500	-5.512%	9	259	+34.489%
2026-04-27	111.3900	111.3900	111.3900	111.3900	-5.602%	1	260	+27.076%
2026-04-24	121.0000	123.0000	118.0000	118.0000	+7.273%	12	259	+19.958%
2026-04-23	118.0000	118.0000	108.0000	110.0000	-5.417%	8	256	+28.682%
2026-04-22	113.0300	116.5000	113.0000	116.3000	+3.839%	26	252	+21.711%
2026-04-21	115.0000	115.0000	112.0000	112.0000	-1.901%	2	247	+26.384%
2026-04-20	114.1700	114.1700	114.1700	114.1700	-1.109%	1	247	+23.982%
2026-04-17	118.0000	118.0000	115.4500	115.4500	+2.168%	4	247	+22.607%
2026-04-16	116.3600	116.3600	113.0000	113.0000	-3.452%	4	247	+25.265%
2026-04-15	117.0400	117.0400	117.0400	117.0400	-5.361%	1	247	+20.942%
2026-04-14	120.0000	123.9700	120.0000	123.6700	+12.941%	23	248	+14.458%
2026-04-09	108.2500	109.5000	108.2500	109.5000	+7.353%	2	235	+29.269%
2026-04-08	104.5100	104.5100	102.0000	102.0000	+22.906%	22	236	+38.775%
2026-04-07	83.0000	83.0000	79.0500	82.9900	+1.766%	7	241	+70.563%
2026-04-02	76.5000	83.5000	76.5000	81.5500	-6.016%	24	237	+73.574%
2026-04-01	85.3500	86.7700	85.3500	86.7700	+10.535%	5	237	+63.132%
2026-03-31	74.0000	78.5000	74.0000	78.5000	+12.063%	2	242	+80.318%
2026-03-30	69.6400	71.3900	69.6400	70.0500	-11.093%	52	242	+102.070%
2026-03-27	79.4000	79.4000	78.7900	78.7900	-2.306%	2	223	+79.655%
2026-03-26	80.6500	80.6500	80.6500	80.6500	-12.811%	1	222	+75.511%
2026-03-25	95.4500	95.4500	92.5000	92.5000	-1.898%	4	221	+53.027%
2026-03-23	96.7500	96.7500	92.1800	94.2900	+10.734%	17	218	+50.122%
2026-03-20	86.2500	86.3700	85.1500	85.1500	+8.637%	5	203	+66.236%
2026-03-12	78.3300	78.3800	78.3300	78.3800	-7.701%	2	205	+80.595%
2026-03-11	83.9100	84.9200	83.9100	84.9200	+3.561%	4	204	+66.686%
2026-03-10	82.0000	82.0000	82.0000	82.0000	+12.637%	1	201	+72.622%
2026-03-09	71.1000	73.4500	71.1000	72.8000	+4.748%	3	201	+94.437%
2026-03-06	76.1100	76.1100	69.5000	69.5000	-11.746%	28	199	+103.669%
2026-03-05	78.7500	78.7500	78.7500	78.7500	-5.689%	3	192	+79.746%
2026-03-03	82.0000	83.5000	82.0000	83.5000	-9.730%	7	189	+69.521%
2026-03-02	92.5000	92.5000	92.5000	92.5000	+0.022%	5	189	+53.027%
2026-02-27	92.4800	92.4800	92.4800	92.4800	-3.977%	1	187	+53.060%
2026-02-26	92.1400	96.3100	92.1400	96.3100	-8.320%	3	187	+46.973%
2026-02-25	105.0500	105.0500	105.0500	105.0500	+6.326%	2	185	+34.745%
2026-02-20	98.5000	98.8000	96.5000	98.8000	+6.294%	208	185	+43.269%
2026-02-19	93.4000	93.4000	92.9500	92.9500	-1.848%	10	404	+52.286%
2026-02-17	94.7000	94.7000	94.7000	94.7000	+2.102%	1	412	+49.472%
2026-02-12	93.6000	93.6000	92.7500	92.7500	-1.183%	4	411	+52.615%
2026-02-11	93.8600	93.8600	93.8600	93.8600	+10.424%	1	407	+50.810%
2026-02-10	82.5000	85.0000	82.5000	85.0000	-6.501%	10	408	+66.529%
2026-02-06	84.5500	90.9100	84.5500	90.9100	+19.618%	5	398	+55.703%
2026-02-05	73.1200	76.0000	73.1200	76.0000	-0.131%	11	399	+86.250%
2026-02-04	81.0500	81.0500	75.0000	76.1000	-13.807%	7	388	+86.005%
2026-02-03	97.3000	97.3000	88.2900	88.2900	-7.346%	2	384	+60.324%
2026-02-02	96.6000	97.8000	94.0000	95.2900	-2.267%	58	383	+48.547%
2026-01-30	105.0000	105.0000	97.5000	97.5000	-3.846%	6	414	+45.179%
2026-01-29	102.0000	102.0000	98.0000	101.4000	+4.709%	50	415	+39.596%
2026-01-28	98.5000	98.5000	94.0000	96.8400	+2.890%	267	379	+46.169%
2026-01-27	90.0000	94.1200	90.0000	94.1200	+20.358%	26	149	+50.393%
2026-01-26	78.2000	78.2000	78.2000	78.2000	-3.278%	1	164	+81.010%
2026-01-23	76.1900	80.8500	76.1900	80.8500	0.000%	13	164	+75.077%
2026-01-22	81.6600	81.6600	80.8500	80.8500	-5.117%	11	167	+75.077%
2026-01-21	83.5000	85.2100	83.5000	85.2100	+3.285%	5	174	+66.119%
2026-01-20	82.5000	82.5000	82.5000	82.5000	+1.202%	1	174	+71.576%
2026-01-16	82.5000	82.5000	81.5200	81.5200	+0.979%	14	187	+73.638%
2026-01-15	81.7000	81.7000	80.7300	80.7300	+15.246%	11	187	+75.338%
2026-01-14	70.0500	70.0500	70.0500	70.0500	-11.160%	30	187	+102.070%
2026-01-13	78.5600	78.8500	78.5600	78.8500	-1.376%	2	157	+79.518%
2026-01-12	79.3800	80.0000	79.3800	79.9500	+2.922%	48	159	+77.048%
2026-01-09	76.5000	77.6800	76.5000	77.6800	+26.206%	10	159	+82.222%
2026-01-08	63.0000	63.0000	61.5500	61.5500	-4.187%	11	169	+129.976%
2026-01-07	66.0700	66.0700	64.2400	64.2400	-6.560%	5	169	+120.346%
2026-01-06	66.8800	70.3700	66.6700	68.7500	+17.081%	74	165	+105.891%
2026-01-05	58.7500	61.1000	58.3000	58.7200	+18.554%	47	139	+141.059%
2026-01-02	47.5000	49.5300	47.5000	49.5300	+18.210%	7	139	+185.786%
2025-12-31	42.0800	42.0800	41.9000	41.9000	-5.246%	22	114	+237.828%
2025-12-30	44.3200	44.3200	44.2200	44.2200	-3.450%	5	114	+220.104%
2025-12-26	45.0000	45.8000	45.0000	45.8000	+2.461%	3	114	+209.061%
2025-12-24	44.7000	44.7000	44.7000	44.7000	+3.329%	4	112	+216.667%
2025-12-23	43.2600	43.2600	43.2600	43.2600	-0.689%	5	112	+227.208%
2025-12-22	42.4700	43.5600	42.4700	43.5600	+3.962%	41	112	+224.954%
2025-12-19	41.7000	41.9000	41.7000	41.9000	+10.263%	18	131	+237.828%
2025-12-18	38.0000	38.5100	36.9500	38.0000	+18.454%	35	128	+272.500%
2025-12-17	35.6000	35.6000	32.0800	32.0800	-12.589%	13	99	+341.241%
2025-12-16	36.7000	36.7000	36.7000	36.7000	-3.421%	1	88	+285.695%
2025-12-15	38.0000	38.0000	38.0000	38.0000	+7.193%	2	88	+272.500%
2025-12-12	37.7500	38.2000	35.4500	35.4500	-2.797%	41	87	+299.295%
2025-12-10	36.4700	36.4700	36.4700	36.4700	+9.224%	1	73	+288.127%
2025-12-03	33.3900	33.3900	33.3900	33.3900	+3.183%	1	73	+323.929%
2025-11-28	32.3600	32.3600	32.3600	32.3600	-0.706%	1	73	+337.423%
2025-11-26	32.5000	32.5900	32.5000	32.5900	+7.381%	11	73	+334.336%
2025-11-25	29.8000	30.3500	29.8000	30.3500	+18.555%	2	73	+366.392%
2025-11-21	25.6000	25.6000	25.6000	25.6000	-24.706%	10	73	+452.930%
2025-11-12	34.0000	34.0000	34.0000	34.0000	-9.333%	1	63	+316.324%
2025-11-10	37.5000	37.5000	37.5000	37.5000	+2.768%	1	63	+277.467%
2025-10-30	36.4900	36.4900	36.4900	36.4900	+22.779%	10	63	+287.914%
2025-10-28	29.8800	29.8800	29.7200	29.7200	+4.648%	6	63	+376.279%
2025-10-24	28.4000	28.4000	28.4000	28.4000	+28.275%	15	57	+398.415%
2025-10-22	21.1700	22.1400	21.1700	22.1400	-6.186%	10	50	+539.341%
2025-10-15	24.0000	24.0000	23.5900	23.6000	+25.000%	37	41	+499.788%
2025-10-10	19.1900	19.1900	18.8800	18.8800	-20.805%	7	23	+649.735%
2025-10-07	23.8400	23.8400	23.8400	23.8400	-13.372%	6	17	+493.750%
2025-10-06	25.9000	27.8500	25.9000	27.5200	0.000%	11	11	+414.353%