Dark

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

EOD

Sep 25, 2026

135.00+4.757%(+6.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	135.0000	135.0000	135.0000	135.0000	+4.757%	1	259	0.000%
2026-09-22	128.8700	128.8700	128.8700	128.8700	+0.366%	1	259	+4.757%
2026-09-21	120.3500	128.4000	120.2900	128.4000	+15.209%	12	259	+5.140%
2026-09-18	107.0000	111.4500	107.0000	111.4500	+12.055%	2	257	+21.131%
2026-09-17	99.4600	99.4600	99.4600	99.4600	-3.437%	1	257	+35.733%
2026-09-16	103.0000	103.0000	103.0000	103.0000	+1.980%	1	256	+31.068%
2026-09-15	101.0000	101.0000	101.0000	101.0000	-5.828%	1	257	+33.663%
2026-09-14	106.8600	107.2500	106.8600	107.2500	-15.137%	2	256	+25.874%
2026-09-10	126.3800	126.3800	126.3800	126.3800	-8.882%	1	254	+6.821%
2026-09-09	138.7000	138.7000	138.7000	138.7000	+17.842%	3	254	-2.668%
2026-09-03	117.7000	117.7000	117.7000	117.7000	-0.490%	2	257	+14.698%
2026-09-01	118.2800	118.2800	118.2800	118.2800	-14.962%	1	257	+14.136%
2026-08-20	139.0900	139.0900	139.0900	139.0900	-0.437%	1	257	-2.941%
2026-08-19	139.7000	139.7000	139.7000	139.7000	-17.077%	1	257	-3.364%
2026-08-17	168.4700	168.4700	168.4700	168.4700	+7.607%	1	257	-19.867%
2026-08-14	156.5600	156.5600	156.5600	156.5600	-0.880%	2	257	-13.771%
2026-08-12	157.9500	157.9500	157.9500	157.9500	+1.205%	1	256	-14.530%
2026-08-04	156.0700	156.0700	156.0700	156.0700	+9.492%	1	255	-13.500%
2026-07-31	142.5700	142.5700	142.3400	142.5400	-8.499%	8	256	-5.290%
2026-07-30	153.3500	155.7800	153.3500	155.7800	+38.718%	2	256	-13.339%
2026-07-29	112.3000	112.3000	112.3000	112.3000	-4.677%	1	255	+20.214%
2026-07-28	122.0500	122.0500	116.0000	117.8100	-13.203%	11	256	+14.591%
2026-07-27	132.0500	135.9600	132.0500	135.7300	-11.663%	7	264	-0.538%
2026-07-24	153.6500	153.6500	153.6500	153.6500	-8.542%	1	264	-12.138%
2026-07-23	168.0000	168.0000	168.0000	168.0000	-1.886%	1	264	-19.643%
2026-07-16	171.2300	171.2300	171.2300	171.2300	-3.803%	2	263	-21.159%
2026-07-15	183.0000	185.3000	174.0000	178.0000	-19.729%	38	263	-24.157%
2026-07-01	221.7500	221.7500	221.7500	221.7500	-15.697%	1	254	-39.121%
2026-06-30	254.2500	263.0400	254.2500	263.0400	+18.668%	4	255	-48.677%
2026-06-29	221.6600	221.6600	221.6600	221.6600	+4.311%	1	253	-39.096%
2026-06-26	212.5000	212.5000	212.5000	212.5000	-5.134%	1	253	-36.471%
2026-06-25	224.0000	224.0000	224.0000	224.0000	+10.891%	1	253	-39.732%
2026-06-24	202.0000	202.0000	202.0000	202.0000	+0.064%	1	253	-33.168%
2026-06-23	201.8700	201.8700	201.8700	201.8700	-11.391%	2	252	-33.125%
2026-06-22	227.8200	227.8200	227.8200	227.8200	+5.963%	1	253	-40.743%
2026-06-15	215.0000	215.0000	215.0000	215.0000	+6.859%	1	254	-37.209%
2026-06-12	188.6500	201.2000	188.6500	201.2000	+12.761%	3	254	-32.903%
2026-06-11	177.9500	182.2500	177.9500	178.4300	+3.139%	4	255	-24.340%
2026-06-09	173.0000	173.0000	173.0000	173.0000	+6.731%	10	254	-21.965%
2026-06-08	162.0900	162.0900	162.0900	162.0900	+14.697%	1	264	-16.713%
2026-06-05	151.7500	151.7500	141.3200	141.3200	-12.114%	9	264	-4.472%
2026-06-04	161.1000	161.7500	160.8000	160.8000	-2.540%	4	259	-16.045%
2026-06-02	164.4500	164.9900	164.4500	164.9900	+9.883%	11	259	-18.177%
2026-06-01	150.1500	150.1500	150.1500	150.1500	-1.792%	2	260	-10.090%
2026-05-27	159.5000	159.5000	152.8900	152.8900	-1.425%	10	260	-11.701%
2026-05-26	147.2000	155.1000	147.2000	155.1000	+8.842%	6	261	-12.959%
2026-05-22	142.5000	142.5000	142.5000	142.5000	+4.015%	1	262	-5.263%
2026-05-21	134.4500	137.0000	134.4500	137.0000	+21.239%	6	262	-1.460%
2026-05-19	113.0000	113.0000	113.0000	113.0000	-9.113%	5	262	+19.469%
2026-05-15	121.2000	124.3300	121.2000	124.3300	-8.446%	6	267	+8.582%
2026-05-14	137.0000	137.0000	135.8000	135.8000	+11.908%	2	272	-0.589%
2026-05-12	121.0000	121.3500	117.7000	121.3500	-7.719%	10	271	+11.248%
2026-05-11	132.2500	132.3000	131.5000	131.5000	+1.701%	3	271	+2.662%
2026-05-08	129.5900	129.5900	129.3000	129.3000	+4.909%	6	270	+4.408%
2026-05-07	127.1000	127.4000	122.4500	123.2500	-5.823%	10	266	+9.533%
2026-05-06	130.0000	131.3400	130.0000	130.8700	+13.840%	3	264	+3.156%
2026-05-05	114.5000	115.2500	114.5000	114.9600	+18.662%	9	265	+17.432%
2026-04-28	96.8800	96.8800	96.8800	96.8800	-3.631%	1	267	+39.348%
2026-04-27	100.5300	100.5300	100.5300	100.5300	-7.516%	1	268	+34.288%
2026-04-24	109.3500	113.5500	108.7000	108.7000	+7.094%	6	267	+24.195%
2026-04-23	105.6400	105.6400	101.4100	101.5000	-4.963%	3	268	+33.005%
2026-04-22	103.0000	106.8000	103.0000	106.8000	+1.223%	10	270	+26.404%
2026-04-20	105.6500	105.6500	105.5100	105.5100	-2.378%	3	270	+27.950%
2026-04-17	109.2500	109.2500	108.0800	108.0800	-5.126%	3	269	+24.907%
2026-04-14	113.8700	113.9500	113.8700	113.9200	+5.481%	5	269	+18.504%
2026-04-13	106.5000	108.0000	106.5000	108.0000	+0.465%	2	268	+25.000%
2026-04-10	109.1200	109.1200	106.5700	107.5000	+4.806%	9	268	+25.581%
2026-04-09	100.0000	103.1300	100.0000	102.5700	+10.492%	17	273	+31.617%
2026-04-08	93.7500	93.7500	92.8300	92.8300	+24.021%	7	280	+45.427%
2026-04-07	74.8500	74.8500	74.8500	74.8500	-0.887%	1	280	+80.361%
2026-04-06	75.2500	75.5200	75.2000	75.5200	+2.483%	12	280	+78.761%
2026-04-02	73.6800	73.6900	73.6800	73.6900	-6.068%	5	277	+83.200%
2026-04-01	78.4500	78.4500	78.4500	78.4500	+24.445%	6	277	+72.084%
2026-03-30	67.5000	67.5000	63.0400	63.0400	-8.902%	2	271	+114.150%
2026-03-27	68.8000	69.2000	68.8000	69.2000	-2.356%	2	273	+95.087%
2026-03-26	77.0000	77.0000	70.8700	70.8700	-18.540%	3	273	+90.490%
2026-03-23	87.0000	87.0000	87.0000	87.0000	+8.750%	1	273	+55.172%
2026-03-20	84.0600	84.0600	80.0000	80.0000	-4.077%	2	274	+68.750%
2026-03-19	82.9000	83.4000	82.9000	83.4000	+4.734%	2	273	+61.871%
2026-03-18	79.0000	84.0000	79.0000	79.6300	+3.014%	26	271	+69.534%
2026-03-17	77.3000	77.3000	77.3000	77.3000	+8.797%	1	271	+74.644%
2026-03-13	71.0600	74.5000	71.0500	71.0500	-8.085%	31	271	+90.007%
2026-03-11	77.3000	77.3000	77.3000	77.3000	+4.108%	2	243	+74.644%
2026-03-10	74.2500	74.2500	74.2500	74.2500	+20.029%	1	243	+81.818%
2026-03-09	61.8600	61.8600	61.8600	61.8600	-10.890%	1	242	+118.235%
2026-03-06	68.2500	69.4200	67.3300	69.4200	-7.980%	5	242	+94.468%
2026-03-04	75.4400	75.4400	75.4400	75.4400	+3.569%	1	238	+78.950%
2026-03-03	75.7600	75.7600	72.8400	72.8400	-16.887%	11	237	+85.338%
2026-02-23	87.6400	87.6400	87.6400	87.6400	-0.239%	2	232	+54.039%
2026-02-19	87.8500	87.8500	87.8500	87.8500	+1.561%	1	230	+53.671%
2026-02-13	86.5100	86.5100	86.5000	86.5000	+11.397%	6	230	+56.069%
2026-02-10	77.6500	77.6500	77.6500	77.6500	-3.540%	3	230	+73.857%
2026-02-09	80.5000	80.5000	80.5000	80.5000	+0.312%	6	230	+67.702%
2026-02-06	80.2500	80.2500	80.2500	80.2500	+15.551%	10	230	+68.224%
2026-02-05	66.3200	69.4500	66.3200	69.4500	+6.079%	4	240	+94.384%
2026-02-04	72.8500	72.8500	65.4700	65.4700	-17.231%	23	236	+106.201%
2026-02-03	82.9300	82.9300	79.1000	79.1000	-10.893%	21	240	+70.670%
2026-02-02	88.7700	88.7700	88.7700	88.7700	+4.276%	100	241	+52.078%
2026-01-30	90.3000	90.3000	85.1300	85.1300	-7.467%	14	241	+58.581%
2026-01-29	87.3500	92.0000	87.3500	92.0000	+4.557%	2	230	+46.739%
2026-01-28	87.4300	87.9900	87.4300	87.9900	+3.214%	44	230	+53.427%
2026-01-27	84.6700	86.0000	84.6700	85.2500	+14.815%	64	230	+58.358%
2026-01-26	71.0900	74.2500	69.4600	74.2500	+6.223%	12	251	+81.818%
2026-01-23	67.5100	69.9000	67.5100	69.9000	-5.014%	51	248	+93.133%
2026-01-22	76.8100	76.8100	73.0000	73.5900	-6.966%	12	200	+83.449%
2026-01-21	75.0000	79.1000	75.0000	79.1000	+6.174%	5	200	+70.670%
2026-01-20	73.9000	74.5000	73.9000	74.5000	+1.113%	4	197	+81.208%
2026-01-16	74.0000	74.0000	73.6800	73.6800	+5.634%	15	193	+83.225%
2026-01-15	73.0000	73.7800	69.7500	69.7500	+11.067%	35	193	+93.548%
2026-01-14	62.8000	62.8000	62.8000	62.8000	-9.575%	1	215	+114.968%
2026-01-13	69.5800	70.0900	69.4500	69.4500	-4.863%	22	215	+94.384%
2026-01-12	70.9800	73.0000	70.9800	73.0000	+6.228%	21	196	+84.932%
2026-01-09	64.5000	68.7400	64.4000	68.7200	+20.688%	57	196	+96.449%
2026-01-07	57.0500	57.8500	56.9400	56.9400	-8.750%	9	158	+137.092%
2026-01-06	62.1500	62.5500	62.1500	62.4000	+21.875%	12	162	+116.346%
2026-01-05	52.4800	52.4800	51.2000	51.2000	+25.337%	46	159	+163.672%
2026-01-02	42.7000	42.7000	40.5800	40.8500	+9.488%	12	119	+230.477%
2025-12-29	37.3100	37.3100	37.3100	37.3100	+4.364%	2	118	+261.833%
2025-12-22	35.7500	35.7500	35.7500	35.7500	+3.713%	2	114	+277.622%
2025-12-19	34.4700	34.4700	34.4700	34.4700	+12.353%	1	114	+291.645%
2025-12-09	30.6800	30.6800	30.6800	30.6800	+4.997%	1	113	+340.026%
2025-12-03	29.2000	29.2200	29.2000	29.2200	+38.483%	2	114	+362.012%
2025-11-20	22.0000	22.0000	21.1000	21.1000	-15.936%	4	115	+539.810%
2025-11-19	25.0500	25.1000	25.0500	25.1000	+7.541%	2	115	+437.849%
2025-11-17	23.3400	23.3400	23.3400	23.3400	-24.952%	6	116	+478.406%
2025-11-10	31.1000	31.1000	31.1000	31.1000	+16.436%	1	110	+334.084%
2025-11-07	28.0000	28.0000	26.7100	26.7100	-2.269%	6	110	+405.429%
2025-11-04	28.0600	28.0600	27.3300	27.3300	-2.740%	101	107	+393.963%
2025-11-03	28.1000	28.1000	28.1000	28.1000	+4.383%	1	7	+380.427%
2025-10-31	26.9200	26.9200	26.9200	26.9200	-8.746%	1	7	+401.486%
2025-10-29	29.5000	29.5000	29.5000	29.5000	+15.234%	1	7	+357.627%
2025-10-27	25.5800	25.6000	25.5800	25.6000	+22.782%	2	5	+427.344%
2025-10-20	20.5500	20.8500	19.5000	20.8500	+6.923%	6	5	+547.482%
2025-10-16	19.5000	19.5000	19.5000	19.5000	-2.500%	1	2	+592.308%
2025-10-15	20.0000	20.0000	20.0000	20.0000	+8.284%	1	1	+575.000%
2025-10-09	18.4700	18.4700	18.4700	18.4700	-2.687%	1	2	+630.915%
2025-10-08	18.9800	18.9800	18.9800	18.9800	0.000%	1	0	+611.275%