Dark

LRCX20280121C230
LRCX Jan 21 2028 230.00 Call (LRCX280121C00230000)
option OPRA

EOD

Sep 29, 2026

141.50+7.278%(+9.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	141.5000	141.5000	141.5000	141.5000	+7.278%	2	497	0.000%
2026-09-28	131.9000	131.9000	131.9000	131.9000	+1.932%	1	499	+7.278%
2026-09-25	129.5000	129.5000	129.4000	129.4000	+9.106%	3	499	+9.351%
2026-09-24	118.6000	118.6000	118.6000	118.6000	-5.082%	1	499	+19.309%
2026-09-23	124.9500	124.9500	124.9500	124.9500	+1.158%	1	499	+13.245%
2026-09-22	123.5000	123.5200	121.5000	123.5200	+3.174%	3	498	+14.556%
2026-09-21	114.7800	119.7300	114.7500	119.7200	+13.954%	15	498	+18.192%
2026-09-18	105.0600	105.0600	105.0600	105.0600	+12.184%	1	501	+34.685%
2026-09-17	97.1500	97.1500	93.6500	93.6500	-3.623%	19	501	+51.095%
2026-09-16	98.8600	98.8600	97.1700	97.1700	+1.845%	21	489	+45.621%
2026-09-15	95.4100	95.4100	95.4100	95.4100	-8.480%	1	486	+48.307%
2026-09-14	104.2500	104.2500	104.2500	104.2500	-14.148%	1	486	+35.731%
2026-09-11	120.5000	122.2000	120.5000	121.4300	-0.954%	10	487	+16.528%
2026-09-10	122.6000	122.6000	122.6000	122.6000	-10.203%	1	493	+15.416%
2026-09-08	137.7500	137.7500	136.5300	136.5300	+15.342%	2	494	+3.640%
2026-09-04	118.3700	118.3700	118.3700	118.3700	+4.641%	2	495	+19.540%
2026-09-03	104.1000	113.1200	104.1000	113.1200	+2.371%	8	495	+25.088%
2026-09-02	112.5100	112.5100	110.3200	110.5000	-1.882%	7	496	+28.054%
2026-09-01	112.6200	112.6200	112.6200	112.6200	-11.726%	1	497	+25.644%
2026-08-28	127.9500	127.9500	127.5800	127.5800	-5.741%	3	498	+10.911%
2026-08-21	135.3500	135.3500	135.3500	135.3500	+1.045%	2	500	+4.544%
2026-08-20	134.6000	136.9300	133.0000	133.9500	-0.594%	89	500	+5.636%
2026-08-19	134.7500	134.7500	134.7500	134.7500	-2.482%	2	491	+5.009%
2026-08-10	141.0000	141.0000	136.5500	138.1800	-7.683%	6	489	+2.403%
2026-08-05	152.0000	152.0000	145.0000	149.6800	+18.558%	7	486	-5.465%
2026-08-03	126.2500	126.2500	126.2500	126.2500	-10.840%	3	486	+12.079%
2026-07-30	148.8500	148.8500	141.6000	141.6000	+23.291%	6	486	-0.071%
2026-07-29	114.8500	114.8500	114.8500	114.8500	-0.104%	2	485	+23.204%
2026-07-28	115.6700	115.6700	114.9700	114.9700	-12.470%	2	485	+23.076%
2026-07-27	133.9600	134.6200	130.3000	131.3500	-14.458%	8	485	+7.727%
2026-07-20	153.3500	153.5500	153.3500	153.5500	-1.904%	2	479	-7.848%
2026-07-17	156.5300	156.5300	156.5300	156.5300	-3.017%	1	479	-9.602%
2026-07-16	168.9700	168.9700	161.4000	161.4000	-12.724%	2	478	-12.330%
2026-07-14	184.9300	184.9300	184.9300	184.9300	+6.834%	1	477	-23.485%
2026-07-13	168.5000	173.1000	168.5000	173.1000	-4.386%	2	478	-18.255%
2026-07-10	181.0400	181.0400	181.0400	181.0400	+14.582%	1	476	-21.840%
2026-07-07	164.8200	164.8200	158.0000	158.0000	-14.733%	7	477	-10.443%
2026-07-02	187.0000	187.0000	185.3000	185.3000	-14.608%	2	476	-23.637%
2026-07-01	233.0000	233.0000	212.5000	217.0000	-15.433%	8	476	-34.793%
2026-06-30	256.6000	256.6000	256.6000	256.6000	+7.928%	1	474	-44.856%
2026-06-29	213.3800	237.7500	213.3800	237.7500	+15.525%	4	475	-40.484%
2026-06-26	215.0000	215.0000	205.8000	205.8000	-6.667%	2	476	-31.244%
2026-06-25	222.0000	222.0000	220.5000	220.5000	+11.940%	4	474	-35.828%
2026-06-23	196.5000	202.9500	195.0000	196.9800	-11.070%	12	474	-28.165%
2026-06-22	224.8600	224.8600	221.5000	221.5000	-1.116%	5	472	-36.117%
2026-06-18	224.0000	224.0000	224.0000	224.0000	+11.877%	1	461	-36.830%
2026-06-17	213.1000	213.1000	200.2200	200.2200	-1.853%	9	461	-29.328%
2026-06-16	199.0200	204.0000	198.5000	204.0000	-4.338%	5	461	-30.637%
2026-06-15	208.7500	213.2500	208.7500	213.2500	+9.979%	7	460	-33.646%
2026-06-12	183.2500	197.5000	183.2500	193.9000	+6.386%	6	460	-27.024%
2026-06-11	177.2500	182.2600	177.2500	182.2600	+20.296%	3	462	-22.364%
2026-06-10	157.0000	157.0000	151.5100	151.5100	-1.935%	6	463	-6.607%
2026-06-09	154.5000	154.5000	154.5000	154.5000	+0.606%	1	458	-8.414%
2026-06-08	152.8500	158.1900	150.8000	153.5700	+11.025%	728	459	-7.860%
2026-06-05	138.3200	138.3200	138.3200	138.3200	-11.248%	1	532	+2.299%
2026-06-04	155.8500	155.8500	155.8500	155.8500	-5.688%	1	531	-9.208%
2026-06-03	165.2500	165.2500	165.2500	165.2500	+2.793%	2	532	-14.372%
2026-06-02	160.7600	160.7600	160.7600	160.7600	+11.206%	1	534	-11.981%
2026-06-01	143.4500	144.7500	143.4500	144.5600	-1.519%	9	534	-2.117%
2026-05-29	146.7900	146.7900	146.7900	146.7900	+2.008%	8	528	-3.604%
2026-05-28	142.5000	143.9000	142.5000	143.9000	+0.559%	5	528	-1.668%
2026-05-26	143.1000	143.1000	143.1000	143.1000	+3.997%	1	529	-1.118%
2026-05-22	137.6000	137.6000	137.6000	137.6000	+5.457%	4	529	+2.834%
2026-05-21	130.4800	130.4800	130.4800	130.4800	+7.568%	1	525	+8.446%
2026-05-20	121.3000	121.3000	121.3000	121.3000	+12.336%	1	525	+16.653%
2026-05-19	107.9800	107.9800	107.9800	107.9800	-2.852%	1	536	+31.043%
2026-05-18	108.6500	111.1500	108.6500	111.1500	-15.379%	11	536	+27.305%
2026-05-14	131.3500	131.3500	131.3500	131.3500	+3.222%	1	536	+7.727%
2026-05-08	127.2500	127.2500	127.2500	127.2500	+6.664%	1	537	+11.198%
2026-05-07	120.5500	120.5500	119.3000	119.3000	-4.330%	2	537	+18.609%
2026-05-06	125.5000	125.5000	122.9800	124.7000	+14.635%	8	539	+13.472%
2026-05-05	106.6000	109.4200	104.6100	108.7800	+14.747%	7	541	+30.079%
2026-05-04	94.8000	94.8000	94.8000	94.8000	-0.733%	2	539	+49.262%
2026-05-01	95.5000	95.5000	95.5000	95.5000	-0.042%	5	537	+48.168%
2026-04-30	95.5400	95.5400	95.5400	95.5400	+8.507%	1	537	+48.106%
2026-04-29	89.0000	89.1700	88.0500	88.0500	-4.749%	3	537	+60.704%
2026-04-28	92.8100	92.8100	92.4400	92.4400	-3.758%	3	535	+53.072%
2026-04-27	97.0500	99.4000	96.0500	96.0500	-2.060%	10	536	+47.319%
2026-04-23	102.0000	108.1100	98.0700	98.0700	-3.740%	7	533	+44.285%
2026-04-22	101.8800	101.8800	101.8800	101.8800	+4.782%	2	535	+38.889%
2026-04-21	101.0000	101.0000	97.2300	97.2300	-3.847%	23	532	+45.531%
2026-04-20	102.6500	102.6500	101.1200	101.1200	-2.281%	4	532	+39.933%
2026-04-17	103.0000	103.4800	103.0000	103.4800	+1.005%	5	532	+36.741%
2026-04-15	100.0000	102.4500	100.0000	102.4500	-6.138%	2	534	+38.116%
2026-04-14	109.1500	109.1500	109.1500	109.1500	+5.971%	1	534	+29.638%
2026-04-13	103.0000	103.0000	103.0000	103.0000	+0.263%	1	534	+37.379%
2026-04-10	102.7300	102.7300	102.7300	102.7300	+5.364%	1	534	+37.740%
2026-04-09	96.6600	97.5000	96.6600	97.5000	+12.263%	4	534	+45.128%
2026-04-08	90.2600	90.2600	86.8500	86.8500	+22.376%	17	538	+62.925%
2026-04-06	71.1000	71.5600	70.9700	70.9700	+0.595%	11	545	+99.380%
2026-04-02	70.5000	70.5500	70.5000	70.5500	-3.909%	2	547	+100.567%
2026-04-01	73.1200	73.4200	73.1200	73.4200	+11.242%	5	547	+92.727%
2026-03-31	62.2100	66.5500	62.2100	66.0000	+15.789%	9	549	+114.394%
2026-03-30	59.4800	60.9500	57.0000	57.0000	-15.179%	11	547	+148.246%
2026-03-27	67.2000	67.2000	67.2000	67.2000	-0.914%	1	542	+110.565%
2026-03-26	68.4700	68.4700	67.8200	67.8200	-15.225%	19	542	+108.641%
2026-03-25	80.0000	80.0000	80.0000	80.0000	-8.571%	1	542	+76.875%
2026-03-24	86.1500	87.5000	86.1500	87.5000	+6.707%	5	542	+61.714%
2026-03-23	78.8800	85.6000	78.8800	82.0000	+5.088%	4	543	+72.561%
2026-03-20	78.0300	78.0300	78.0300	78.0300	-1.103%	1	544	+81.341%
2026-03-19	78.9000	78.9000	78.9000	78.9000	-0.379%	1	543	+79.341%
2026-03-18	79.2000	79.2000	79.2000	79.2000	+8.152%	1	542	+78.662%
2026-03-17	73.2300	73.2300	73.2300	73.2300	+2.063%	1	542	+93.227%
2026-03-16	71.7500	71.7500	71.7500	71.7500	+0.462%	1	541	+97.213%
2026-03-10	71.3000	71.4200	71.0000	71.4200	+15.008%	4	541	+98.124%
2026-03-09	58.6200	63.0000	58.2500	62.1000	-3.316%	9	540	+127.858%
2026-03-06	65.1100	65.1100	64.2300	64.2300	-12.612%	8	540	+120.302%
2026-03-04	73.5000	73.5000	73.5000	73.5000	+6.754%	2	538	+92.517%
2026-03-03	74.8500	74.8500	68.8500	68.8500	-12.293%	4	538	+105.519%
2026-03-02	78.5000	78.5000	78.5000	78.5000	-5.988%	1	536	+80.255%
2026-02-26	83.0000	83.5000	82.1500	83.5000	-9.534%	4	535	+69.461%
2026-02-25	96.0000	96.0000	92.3000	92.3000	+7.953%	56	533	+53.304%
2026-02-20	86.7500	86.7500	85.5000	85.5000	+4.129%	23	533	+65.497%
2026-02-19	80.0000	82.1100	79.6000	82.1100	-3.377%	20	533	+72.330%
2026-02-18	82.5000	84.9800	82.5000	84.9800	+1.167%	6	513	+66.510%
2026-02-17	82.9200	84.0000	82.9200	84.0000	+0.322%	8	512	+68.452%
2026-02-13	83.0000	83.7300	83.0000	83.7300	+4.663%	3	506	+68.996%
2026-02-12	80.8300	80.8300	80.0000	80.0000	-2.498%	13	506	+76.875%
2026-02-11	81.5500	82.1000	81.5500	82.0500	+6.586%	15	511	+72.456%
2026-02-09	78.4800	78.4800	76.9400	76.9800	-1.308%	12	517	+83.814%
2026-02-06	76.2500	78.0000	76.2500	78.0000	+26.974%	17	515	+81.410%
2026-02-04	77.7000	77.7000	61.3000	61.4300	-20.541%	40	499	+130.343%
2026-02-03	79.0300	79.5000	76.7300	77.3100	-5.662%	33	519	+83.029%
2026-02-02	83.5500	83.5500	81.9500	81.9500	+0.552%	13	497	+72.666%
2026-01-30	86.2500	86.2500	81.5000	81.5000	-5.376%	25	503	+73.620%
2026-01-29	90.0000	90.0000	81.5800	86.1300	+5.037%	16	507	+64.287%
2026-01-28	83.3000	83.3000	82.0000	82.0000	+1.247%	20	502	+72.561%
2026-01-27	75.8800	81.8500	75.8800	80.9900	+22.656%	94	518	+74.713%
2026-01-23	69.5000	69.5000	66.0300	66.0300	-5.671%	6	488	+114.297%
2026-01-22	70.3800	70.5000	69.4500	70.0000	-7.162%	17	488	+102.143%
2026-01-21	77.4500	77.4500	75.4000	75.4000	+7.576%	4	492	+87.666%
2026-01-20	71.0300	71.0300	70.0900	70.0900	-0.086%	4	492	+101.883%
2026-01-16	71.0000	71.0000	66.0000	70.1500	+4.858%	9	489	+101.711%
2026-01-15	69.8100	72.5000	66.9000	66.9000	+11.037%	27	489	+111.510%
2026-01-14	60.2500	60.2500	60.2500	60.2500	-6.589%	1	471	+134.855%
2026-01-13	67.3300	67.3300	64.4500	64.5000	-4.444%	8	471	+119.380%
2026-01-12	66.8700	67.5000	66.8700	67.5000	+4.279%	2	470	+109.630%
2026-01-09	58.2000	64.8500	58.2000	64.7300	+16.631%	4	470	+118.600%
2026-01-07	55.5000	55.5000	55.5000	55.5000	-4.721%	1	470	+154.955%
2026-01-06	58.2500	58.2500	58.2500	58.2500	+20.976%	1	470	+142.918%
2026-01-05	48.1500	48.1500	48.1500	48.1500	+19.776%	10	481	+193.873%
2026-01-02	38.6500	40.2000	38.6500	40.2000	+19.785%	6	481	+251.990%
2025-12-31	33.4000	33.5600	33.4000	33.5600	-2.157%	2	479	+321.633%
2025-12-30	34.3000	34.3300	34.2000	34.3000	-1.295%	10	479	+312.536%
2025-12-23	34.3300	34.7500	34.3300	34.7500	+4.292%	11	479	+307.194%
2025-12-22	33.3200	33.3200	33.3200	33.3200	+11.141%	30	468	+324.670%
2025-12-10	28.7500	29.9800	28.7500	29.9800	+17.064%	6	453	+371.981%
2025-12-02	25.6100	25.6100	25.6100	25.6100	+19.116%	1	448	+452.519%
2025-11-24	21.5000	21.5000	21.5000	21.5000	+4.827%	1	448	+558.140%
2025-11-21	20.5100	20.5100	20.5100	20.5100	-7.571%	2	447	+589.907%
2025-11-14	22.1900	22.1900	22.1900	22.1900	-16.264%	1	447	+537.675%
2025-11-07	26.5000	26.5000	26.5000	26.5000	-11.223%	5	446	+433.962%
2025-11-05	29.8500	29.8500	29.8000	29.8500	+16.329%	50	442	+374.037%
2025-10-29	26.2800	26.2800	25.6600	25.6600	0.000%	392	392	+451.442%