Dark

LRCX20280121C210
LRCX Jan 21 2028 210.00 Call (LRCX280121C00210000)
option OPRA

EOD

Sep 23, 2026

136.60+1.940%(+2.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	133.9500	136.6000	133.9500	136.6000	+1.940%	3	225	0.000%
2026-09-22	134.0000	134.0000	134.0000	134.0000	+29.694%	1	224	+1.940%
2026-09-17	103.3300	103.3300	103.3200	103.3200	-2.066%	5	224	+32.211%
2026-09-16	105.5000	105.5000	105.5000	105.5000	+0.095%	1	228	+29.479%
2026-09-15	105.2800	105.4000	105.2800	105.4000	-20.012%	17	228	+29.602%
2026-09-10	131.7700	131.7700	131.7700	131.7700	-11.801%	9	217	+3.665%
2026-09-08	149.4000	149.4000	149.4000	149.4000	+11.818%	2	217	-8.568%
2026-09-04	133.6100	133.6100	133.6100	133.6100	+13.411%	1	220	+2.238%
2026-09-03	117.8100	117.8100	117.8100	117.8100	-20.264%	5	220	+15.949%
2026-08-27	147.7500	147.7500	147.7500	147.7500	-0.505%	1	225	-7.547%
2026-08-21	148.8000	148.8000	148.5000	148.5000	+2.797%	3	226	-8.013%
2026-08-20	144.4600	144.4600	144.4600	144.4600	-10.965%	1	228	-5.441%
2026-08-04	162.2500	162.2500	162.2500	162.2500	+7.096%	1	228	-15.809%
2026-07-30	158.0000	160.4500	151.5000	151.5000	+24.948%	6	228	-9.835%
2026-07-28	122.7000	122.7000	121.2500	121.2500	-14.853%	3	226	+12.660%
2026-07-27	151.0000	151.0000	140.2500	142.4000	-26.974%	3	226	-4.073%
2026-07-14	195.0000	195.0000	195.0000	195.0000	+8.333%	1	225	-29.949%
2026-07-13	179.2500	184.2500	179.2500	180.0000	-2.703%	3	225	-24.111%
2026-07-08	185.0000	185.0000	185.0000	185.0000	+5.714%	1	224	-26.162%
2026-07-07	175.0000	175.0000	175.0000	175.0000	-35.305%	1	224	-21.943%
2026-06-30	270.5000	270.5000	270.5000	270.5000	+28.229%	1	224	-49.501%
2026-06-23	210.9500	210.9500	210.9500	210.9500	-9.754%	1	224	-35.245%
2026-06-18	233.7500	233.7500	233.7500	233.7500	+4.353%	1	224	-41.561%
2026-06-15	224.0000	224.0000	224.0000	224.0000	+9.804%	1	224	-39.018%
2026-06-12	194.2500	204.0000	194.2500	204.0000	+11.323%	2	224	-33.039%
2026-06-11	187.0000	187.0000	183.2500	183.2500	+10.226%	2	225	-25.457%
2026-06-08	162.8000	166.2500	162.8000	166.2500	+12.597%	2	226	-17.835%
2026-06-05	162.0100	162.0100	147.6500	147.6500	-15.869%	2	227	-7.484%
2026-06-04	166.5500	175.5000	166.5500	175.5000	+14.534%	2	228	-22.165%
2026-06-01	149.0000	153.2300	149.0000	153.2300	+32.839%	3	229	-10.853%
2026-05-19	116.0500	116.4500	115.3500	115.3500	-3.666%	3	229	+18.422%
2026-05-18	119.7400	119.7400	119.7400	119.7400	-5.679%	2	229	+14.081%
2026-05-15	126.9500	126.9500	126.9500	126.9500	-4.692%	1	229	+7.601%
2026-05-08	133.2000	133.2000	133.2000	133.2000	+10.311%	1	229	+2.553%
2026-05-05	120.7500	120.7500	120.7500	120.7500	+13.380%	1	229	+13.126%
2026-05-04	106.5000	106.5000	106.5000	106.5000	+10.707%	1	229	+28.263%
2026-04-28	96.0000	96.2000	96.0000	96.2000	-9.245%	2	229	+41.996%
2026-04-27	106.0000	106.0000	106.0000	106.0000	-8.589%	2	230	+28.868%
2026-04-24	115.9600	115.9600	115.9600	115.9600	+4.346%	1	229	+17.799%
2026-04-22	111.1300	111.1300	111.1300	111.1300	+0.789%	2	228	+22.919%
2026-04-20	110.2600	110.2600	110.2600	110.2600	-1.156%	2	230	+23.889%
2026-04-15	111.5500	111.5500	111.5500	111.5500	-6.268%	1	232	+22.456%
2026-04-14	118.9500	119.0100	118.9500	119.0100	+6.230%	2	233	+14.780%
2026-04-10	112.0300	112.0300	112.0300	112.0300	+4.457%	1	235	+21.932%
2026-04-09	102.9000	107.2500	102.9000	107.2500	+12.069%	3	235	+27.366%
2026-04-08	95.5100	99.0000	94.5000	95.7000	+21.385%	6	238	+42.738%
2026-04-07	78.8400	78.8400	78.8400	78.8400	+2.244%	1	238	+73.262%
2026-04-02	77.6000	77.6000	77.1100	77.1100	-6.613%	3	236	+77.150%
2026-04-01	80.5000	82.5700	80.5000	82.5700	+11.205%	7	236	+65.435%
2026-03-31	70.1100	74.2500	70.1100	74.2500	+11.923%	11	236	+83.973%
2026-03-30	68.8600	68.8600	63.9000	66.3400	-11.263%	29	236	+105.909%
2026-03-27	77.1000	77.1000	74.7600	74.7600	+1.027%	22	232	+82.718%
2026-03-26	77.0000	77.0000	74.0000	74.0000	-16.751%	2	212	+84.595%
2026-03-25	88.8900	88.8900	88.8900	88.8900	+4.860%	1	211	+53.673%
2026-03-20	85.4500	85.4500	84.7700	84.7700	-0.912%	2	211	+61.142%
2026-03-19	85.5500	85.5500	85.5500	85.5500	+13.688%	1	211	+59.673%
2026-03-13	75.2500	75.2500	75.2500	75.2500	+1.689%	3	212	+81.528%
2026-03-12	74.0000	75.0000	74.0000	74.0000	-2.310%	16	212	+84.595%
2026-03-10	75.7500	75.7500	75.7500	75.7500	+10.102%	2	203	+80.330%
2026-03-09	68.8000	68.8000	68.8000	68.8000	-1.220%	5	203	+98.547%
2026-03-06	70.2700	73.0000	69.6500	69.6500	-13.144%	6	206	+96.123%
2026-03-03	80.1000	80.1900	80.1000	80.1900	-10.860%	2	204	+70.345%
2026-02-27	89.9600	89.9600	89.9600	89.9600	+0.977%	9	203	+51.845%
2026-02-26	89.0900	89.0900	89.0900	89.0900	-5.122%	1	194	+53.328%
2026-02-24	93.9000	93.9000	93.9000	93.9000	+27.167%	1	193	+45.474%
2026-02-05	73.9500	73.9500	72.5000	73.8400	+4.220%	11	192	+84.995%
2026-02-04	82.7000	83.7500	70.8500	70.8500	-15.453%	3	184	+92.802%
2026-02-03	89.7500	89.7500	83.8000	83.8000	-8.475%	3	185	+63.007%
2026-01-29	89.9300	91.5600	89.9300	91.5600	+1.227%	3	184	+49.192%
2026-01-28	90.4500	90.4500	90.4500	90.4500	+0.055%	1	185	+51.023%
2026-01-27	90.2300	90.4000	90.2300	90.4000	+14.794%	38	185	+51.106%
2026-01-26	78.7500	78.7500	78.7500	78.7500	+7.070%	3	209	+73.460%
2026-01-23	71.3400	73.5500	71.3400	73.5500	-5.705%	9	212	+85.724%
2026-01-22	78.0000	78.0000	78.0000	78.0000	-0.510%	1	207	+75.128%
2026-01-20	78.4000	78.4000	78.4000	78.4000	+6.493%	2	206	+74.235%
2026-01-16	75.8600	75.8600	73.6200	73.6200	-1.499%	12	212	+85.547%
2026-01-15	76.6000	76.6000	74.7400	74.7400	+11.138%	3	212	+82.767%
2026-01-14	67.2500	67.2500	67.2500	67.2500	-9.183%	7	210	+103.123%
2026-01-13	74.0500	74.0500	74.0500	74.0500	-2.425%	20	210	+84.470%
2026-01-12	73.6900	75.8900	73.6900	75.8900	+3.675%	31	230	+79.997%
2026-01-09	65.2000	73.2000	65.2000	73.2000	+27.260%	84	206	+86.612%
2026-01-08	60.8800	60.8800	57.5200	57.5200	-8.188%	6	193	+137.483%
2026-01-07	60.6600	62.6500	60.6600	62.6500	-5.789%	10	194	+118.037%
2026-01-06	62.1700	66.5000	62.1700	66.5000	+19.712%	66	190	+105.414%
2026-01-05	53.2500	55.5500	53.2500	55.5500	+22.844%	7	140	+145.905%
2026-01-02	45.2200	45.2200	45.2200	45.2200	+12.909%	1	140	+202.079%
2025-12-29	40.8600	40.8600	40.0500	40.0500	-4.756%	2	140	+241.074%
2025-12-26	41.9000	42.0500	41.9000	42.0500	+5.336%	4	138	+224.851%
2025-12-22	39.0700	39.9200	39.0200	39.9200	+12.578%	61	142	+242.184%
2025-12-18	35.4600	35.4600	35.4600	35.4600	+0.510%	30	126	+285.223%
2025-12-15	35.2800	35.2800	35.2800	35.2800	-1.700%	1	135	+287.188%
2025-12-10	35.8900	35.8900	35.8900	35.8900	+22.827%	1	134	+280.607%
2025-12-01	28.9500	29.2200	28.9500	29.2200	+3.838%	2	133	+367.488%
2025-11-24	28.1400	28.1400	28.1400	28.1400	+23.692%	1	134	+385.430%
2025-11-21	22.7500	22.7500	22.7500	22.7500	-21.144%	2	135	+500.440%
2025-11-13	28.8500	28.8500	28.8500	28.8500	-10.984%	2	135	+373.484%
2025-11-12	31.6700	32.4100	31.6700	32.4100	+7.854%	31	133	+321.475%
2025-11-11	31.8100	31.8100	30.0500	30.0500	-14.241%	5	103	+354.576%
2025-11-05	35.1500	35.1500	35.0400	35.0400	+17.584%	44	99	+289.840%
2025-11-04	29.6500	29.8500	29.6500	29.8000	-3.716%	66	55	+358.389%
2025-10-31	30.9500	30.9500	30.9500	30.9500	+7.465%	1	29	+341.357%
2025-10-29	28.8000	28.8000	28.8000	28.8000	+34.266%	1	28	+374.306%
2025-10-23	21.4500	21.4500	21.4500	21.4500	-4.454%	10	27	+536.830%
2025-10-07	22.4500	22.4500	22.4500	22.4500	-9.476%	5	17	+508.463%
2025-10-06	24.9600	25.5300	24.8000	24.8000	+12.727%	11	14	+450.806%
2025-10-03	22.0000	22.0000	22.0000	22.0000	+5.516%	3	12	+520.909%
2025-10-02	21.4000	21.4000	20.7100	20.8500	0.000%	9	0	+555.156%