Dark

LRCX20280121C220
LRCX Jan 21 2028 220.00 Call (LRCX280121C00220000)
option OPRA

EOD

Aug 12, 2026

157.95+1.205%(+1.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	157.9500	157.9500	157.9500	157.9500	+1.205%	1	256	0.000%
2026-08-04	156.0700	156.0700	156.0700	156.0700	+9.492%	1	255	+1.205%
2026-07-31	142.5700	142.5700	142.3400	142.5400	-8.499%	8	256	+10.811%
2026-07-30	153.3500	155.7800	153.3500	155.7800	+38.718%	2	256	+1.393%
2026-07-29	112.3000	112.3000	112.3000	112.3000	-4.677%	1	255	+40.650%
2026-07-28	122.0500	122.0500	116.0000	117.8100	-13.203%	11	256	+34.072%
2026-07-27	132.0500	135.9600	132.0500	135.7300	-11.663%	7	264	+16.371%
2026-07-24	153.6500	153.6500	153.6500	153.6500	-8.542%	1	264	+2.799%
2026-07-23	168.0000	168.0000	168.0000	168.0000	-1.886%	1	264	-5.982%
2026-07-16	171.2300	171.2300	171.2300	171.2300	-3.803%	2	263	-7.756%
2026-07-15	183.0000	185.3000	174.0000	178.0000	-19.729%	38	263	-11.264%
2026-07-01	221.7500	221.7500	221.7500	221.7500	-15.697%	1	254	-28.771%
2026-06-30	254.2500	263.0400	254.2500	263.0400	+18.668%	4	255	-39.952%
2026-06-29	221.6600	221.6600	221.6600	221.6600	+4.311%	1	253	-28.742%
2026-06-26	212.5000	212.5000	212.5000	212.5000	-5.134%	1	253	-25.671%
2026-06-25	224.0000	224.0000	224.0000	224.0000	+10.891%	1	253	-29.487%
2026-06-24	202.0000	202.0000	202.0000	202.0000	+0.064%	1	253	-21.807%
2026-06-23	201.8700	201.8700	201.8700	201.8700	-11.391%	2	252	-21.757%
2026-06-22	227.8200	227.8200	227.8200	227.8200	+5.963%	1	253	-30.669%
2026-06-15	215.0000	215.0000	215.0000	215.0000	+6.859%	1	254	-26.535%
2026-06-12	188.6500	201.2000	188.6500	201.2000	+12.761%	3	254	-21.496%
2026-06-11	177.9500	182.2500	177.9500	178.4300	+3.139%	4	255	-11.478%
2026-06-09	173.0000	173.0000	173.0000	173.0000	+6.731%	10	254	-8.699%
2026-06-08	162.0900	162.0900	162.0900	162.0900	+14.697%	1	264	-2.554%
2026-06-05	151.7500	151.7500	141.3200	141.3200	-12.114%	9	264	+11.768%
2026-06-04	161.1000	161.7500	160.8000	160.8000	-2.540%	4	259	-1.772%
2026-06-02	164.4500	164.9900	164.4500	164.9900	+9.883%	11	259	-4.267%
2026-06-01	150.1500	150.1500	150.1500	150.1500	-1.792%	2	260	+5.195%
2026-05-27	159.5000	159.5000	152.8900	152.8900	-1.425%	10	260	+3.310%
2026-05-26	147.2000	155.1000	147.2000	155.1000	+8.842%	6	261	+1.838%
2026-05-22	142.5000	142.5000	142.5000	142.5000	+4.015%	1	262	+10.842%
2026-05-21	134.4500	137.0000	134.4500	137.0000	+21.239%	6	262	+15.292%
2026-05-19	113.0000	113.0000	113.0000	113.0000	-9.113%	5	262	+39.779%
2026-05-15	121.2000	124.3300	121.2000	124.3300	-8.446%	6	267	+27.041%
2026-05-14	137.0000	137.0000	135.8000	135.8000	+11.908%	2	272	+16.311%
2026-05-12	121.0000	121.3500	117.7000	121.3500	-7.719%	10	271	+30.161%
2026-05-11	132.2500	132.3000	131.5000	131.5000	+1.701%	3	271	+20.114%
2026-05-08	129.5900	129.5900	129.3000	129.3000	+4.909%	6	270	+22.158%
2026-05-07	127.1000	127.4000	122.4500	123.2500	-5.823%	10	266	+28.154%
2026-05-06	130.0000	131.3400	130.0000	130.8700	+13.840%	3	264	+20.692%
2026-05-05	114.5000	115.2500	114.5000	114.9600	+18.662%	9	265	+37.396%
2026-04-28	96.8800	96.8800	96.8800	96.8800	-3.631%	1	267	+63.037%
2026-04-27	100.5300	100.5300	100.5300	100.5300	-7.516%	1	268	+57.117%
2026-04-24	109.3500	113.5500	108.7000	108.7000	+7.094%	6	267	+45.308%
2026-04-23	105.6400	105.6400	101.4100	101.5000	-4.963%	3	268	+55.616%
2026-04-22	103.0000	106.8000	103.0000	106.8000	+1.223%	10	270	+47.893%
2026-04-20	105.6500	105.6500	105.5100	105.5100	-2.378%	3	270	+49.701%
2026-04-17	109.2500	109.2500	108.0800	108.0800	-5.126%	3	269	+46.142%
2026-04-14	113.8700	113.9500	113.8700	113.9200	+5.481%	5	269	+38.650%
2026-04-13	106.5000	108.0000	106.5000	108.0000	+0.465%	2	268	+46.250%
2026-04-10	109.1200	109.1200	106.5700	107.5000	+4.806%	9	268	+46.930%
2026-04-09	100.0000	103.1300	100.0000	102.5700	+10.492%	17	273	+53.992%
2026-04-08	93.7500	93.7500	92.8300	92.8300	+24.021%	7	280	+70.150%
2026-04-07	74.8500	74.8500	74.8500	74.8500	-0.887%	1	280	+111.022%
2026-04-06	75.2500	75.5200	75.2000	75.5200	+2.483%	12	280	+109.150%
2026-04-02	73.6800	73.6900	73.6800	73.6900	-6.068%	5	277	+114.344%
2026-04-01	78.4500	78.4500	78.4500	78.4500	+24.445%	6	277	+101.338%
2026-03-30	67.5000	67.5000	63.0400	63.0400	-8.902%	2	271	+150.555%
2026-03-27	68.8000	69.2000	68.8000	69.2000	-2.356%	2	273	+128.251%
2026-03-26	77.0000	77.0000	70.8700	70.8700	-18.540%	3	273	+122.873%
2026-03-23	87.0000	87.0000	87.0000	87.0000	+8.750%	1	273	+81.552%
2026-03-20	84.0600	84.0600	80.0000	80.0000	-4.077%	2	274	+97.438%
2026-03-19	82.9000	83.4000	82.9000	83.4000	+4.734%	2	273	+89.388%
2026-03-18	79.0000	84.0000	79.0000	79.6300	+3.014%	26	271	+98.355%
2026-03-17	77.3000	77.3000	77.3000	77.3000	+8.797%	1	271	+104.334%
2026-03-13	71.0600	74.5000	71.0500	71.0500	-8.085%	31	271	+122.308%
2026-03-11	77.3000	77.3000	77.3000	77.3000	+4.108%	2	243	+104.334%
2026-03-10	74.2500	74.2500	74.2500	74.2500	+20.029%	1	243	+112.727%
2026-03-09	61.8600	61.8600	61.8600	61.8600	-10.890%	1	242	+155.335%
2026-03-06	68.2500	69.4200	67.3300	69.4200	-7.980%	5	242	+127.528%
2026-03-04	75.4400	75.4400	75.4400	75.4400	+3.569%	1	238	+109.372%
2026-03-03	75.7600	75.7600	72.8400	72.8400	-16.887%	11	237	+116.845%
2026-02-23	87.6400	87.6400	87.6400	87.6400	-0.239%	2	232	+80.226%
2026-02-19	87.8500	87.8500	87.8500	87.8500	+1.561%	1	230	+79.795%
2026-02-13	86.5100	86.5100	86.5000	86.5000	+11.397%	6	230	+82.601%
2026-02-10	77.6500	77.6500	77.6500	77.6500	-3.540%	3	230	+103.413%
2026-02-09	80.5000	80.5000	80.5000	80.5000	+0.312%	6	230	+96.211%
2026-02-06	80.2500	80.2500	80.2500	80.2500	+15.551%	10	230	+96.822%
2026-02-05	66.3200	69.4500	66.3200	69.4500	+6.079%	4	240	+127.430%
2026-02-04	72.8500	72.8500	65.4700	65.4700	-17.231%	23	236	+141.256%
2026-02-03	82.9300	82.9300	79.1000	79.1000	-10.893%	21	240	+99.684%
2026-02-02	88.7700	88.7700	88.7700	88.7700	+4.276%	100	241	+77.932%
2026-01-30	90.3000	90.3000	85.1300	85.1300	-7.467%	14	241	+85.540%
2026-01-29	87.3500	92.0000	87.3500	92.0000	+4.557%	2	230	+71.685%
2026-01-28	87.4300	87.9900	87.4300	87.9900	+3.214%	44	230	+79.509%
2026-01-27	84.6700	86.0000	84.6700	85.2500	+14.815%	64	230	+85.279%
2026-01-26	71.0900	74.2500	69.4600	74.2500	+6.223%	12	251	+112.727%
2026-01-23	67.5100	69.9000	67.5100	69.9000	-5.014%	51	248	+125.966%
2026-01-22	76.8100	76.8100	73.0000	73.5900	-6.966%	12	200	+114.635%
2026-01-21	75.0000	79.1000	75.0000	79.1000	+6.174%	5	200	+99.684%
2026-01-20	73.9000	74.5000	73.9000	74.5000	+1.113%	4	197	+112.013%
2026-01-16	74.0000	74.0000	73.6800	73.6800	+5.634%	15	193	+114.373%
2026-01-15	73.0000	73.7800	69.7500	69.7500	+11.067%	35	193	+126.452%
2026-01-14	62.8000	62.8000	62.8000	62.8000	-9.575%	1	215	+151.513%
2026-01-13	69.5800	70.0900	69.4500	69.4500	-4.863%	22	215	+127.430%
2026-01-12	70.9800	73.0000	70.9800	73.0000	+6.228%	21	196	+116.370%
2026-01-09	64.5000	68.7400	64.4000	68.7200	+20.688%	57	196	+129.846%
2026-01-07	57.0500	57.8500	56.9400	56.9400	-8.750%	9	158	+177.397%
2026-01-06	62.1500	62.5500	62.1500	62.4000	+21.875%	12	162	+153.125%
2026-01-05	52.4800	52.4800	51.2000	51.2000	+25.337%	46	159	+208.496%
2026-01-02	42.7000	42.7000	40.5800	40.8500	+9.488%	12	119	+286.659%
2025-12-29	37.3100	37.3100	37.3100	37.3100	+4.364%	2	118	+323.345%
2025-12-22	35.7500	35.7500	35.7500	35.7500	+3.713%	2	114	+341.818%
2025-12-19	34.4700	34.4700	34.4700	34.4700	+12.353%	1	114	+358.225%
2025-12-09	30.6800	30.6800	30.6800	30.6800	+4.997%	1	113	+414.831%
2025-12-03	29.2000	29.2200	29.2000	29.2200	+38.483%	2	114	+440.554%
2025-11-20	22.0000	22.0000	21.1000	21.1000	-15.936%	4	115	+648.578%
2025-11-19	25.0500	25.1000	25.0500	25.1000	+7.541%	2	115	+529.283%
2025-11-17	23.3400	23.3400	23.3400	23.3400	-24.952%	6	116	+576.735%
2025-11-10	31.1000	31.1000	31.1000	31.1000	+16.436%	1	110	+407.878%
2025-11-07	28.0000	28.0000	26.7100	26.7100	-2.269%	6	110	+491.352%
2025-11-04	28.0600	28.0600	27.3300	27.3300	-2.740%	101	107	+477.936%
2025-11-03	28.1000	28.1000	28.1000	28.1000	+4.383%	1	7	+462.100%
2025-10-31	26.9200	26.9200	26.9200	26.9200	-8.746%	1	7	+486.738%
2025-10-29	29.5000	29.5000	29.5000	29.5000	+15.234%	1	7	+435.424%
2025-10-27	25.5800	25.6000	25.5800	25.6000	+22.782%	2	5	+516.992%
2025-10-20	20.5500	20.8500	19.5000	20.8500	+6.923%	6	5	+657.554%
2025-10-16	19.5000	19.5000	19.5000	19.5000	-2.500%	1	2	+710.000%
2025-10-15	20.0000	20.0000	20.0000	20.0000	+8.284%	1	1	+689.750%
2025-10-09	18.4700	18.4700	18.4700	18.4700	-2.687%	1	2	+755.171%
2025-10-08	18.9800	18.9800	18.9800	18.9800	0.000%	1	0	+732.192%