Dark

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

EOD

Aug 10, 2026

138.18-7.683%(-11.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	141.0000	141.0000	136.5500	138.1800	-7.683%	6	489	0.000%
2026-08-05	152.0000	152.0000	145.0000	149.6800	+18.558%	7	486	-7.683%
2026-08-03	126.2500	126.2500	126.2500	126.2500	-10.840%	3	486	+9.450%
2026-07-30	148.8500	148.8500	141.6000	141.6000	+23.291%	6	486	-2.415%
2026-07-29	114.8500	114.8500	114.8500	114.8500	-0.104%	2	485	+20.313%
2026-07-28	115.6700	115.6700	114.9700	114.9700	-12.470%	2	485	+20.188%
2026-07-27	133.9600	134.6200	130.3000	131.3500	-14.458%	8	485	+5.200%
2026-07-20	153.3500	153.5500	153.3500	153.5500	-1.904%	2	479	-10.010%
2026-07-17	156.5300	156.5300	156.5300	156.5300	-3.017%	1	479	-11.723%
2026-07-16	168.9700	168.9700	161.4000	161.4000	-12.724%	2	478	-14.387%
2026-07-14	184.9300	184.9300	184.9300	184.9300	+6.834%	1	477	-25.280%
2026-07-13	168.5000	173.1000	168.5000	173.1000	-4.386%	2	478	-20.173%
2026-07-10	181.0400	181.0400	181.0400	181.0400	+14.582%	1	476	-23.674%
2026-07-07	164.8200	164.8200	158.0000	158.0000	-14.733%	7	477	-12.544%
2026-07-02	187.0000	187.0000	185.3000	185.3000	-14.608%	2	476	-25.429%
2026-07-01	233.0000	233.0000	212.5000	217.0000	-15.433%	8	476	-36.323%
2026-06-30	256.6000	256.6000	256.6000	256.6000	+7.928%	1	474	-46.150%
2026-06-29	213.3800	237.7500	213.3800	237.7500	+15.525%	4	475	-41.880%
2026-06-26	215.0000	215.0000	205.8000	205.8000	-6.667%	2	476	-32.857%
2026-06-25	222.0000	222.0000	220.5000	220.5000	+11.940%	4	474	-37.333%
2026-06-23	196.5000	202.9500	195.0000	196.9800	-11.070%	12	474	-29.851%
2026-06-22	224.8600	224.8600	221.5000	221.5000	-1.116%	5	472	-37.616%
2026-06-18	224.0000	224.0000	224.0000	224.0000	+11.877%	1	461	-38.313%
2026-06-17	213.1000	213.1000	200.2200	200.2200	-1.853%	9	461	-30.986%
2026-06-16	199.0200	204.0000	198.5000	204.0000	-4.338%	5	461	-32.265%
2026-06-15	208.7500	213.2500	208.7500	213.2500	+9.979%	7	460	-35.203%
2026-06-12	183.2500	197.5000	183.2500	193.9000	+6.386%	6	460	-28.736%
2026-06-11	177.2500	182.2600	177.2500	182.2600	+20.296%	3	462	-24.185%
2026-06-10	157.0000	157.0000	151.5100	151.5100	-1.935%	6	463	-8.798%
2026-06-09	154.5000	154.5000	154.5000	154.5000	+0.606%	1	458	-10.563%
2026-06-08	152.8500	158.1900	150.8000	153.5700	+11.025%	728	459	-10.021%
2026-06-05	138.3200	138.3200	138.3200	138.3200	-11.248%	1	532	-0.101%
2026-06-04	155.8500	155.8500	155.8500	155.8500	-5.688%	1	531	-11.338%
2026-06-03	165.2500	165.2500	165.2500	165.2500	+2.793%	2	532	-16.381%
2026-06-02	160.7600	160.7600	160.7600	160.7600	+11.206%	1	534	-14.046%
2026-06-01	143.4500	144.7500	143.4500	144.5600	-1.519%	9	534	-4.413%
2026-05-29	146.7900	146.7900	146.7900	146.7900	+2.008%	8	528	-5.866%
2026-05-28	142.5000	143.9000	142.5000	143.9000	+0.559%	5	528	-3.975%
2026-05-26	143.1000	143.1000	143.1000	143.1000	+3.997%	1	529	-3.438%
2026-05-22	137.6000	137.6000	137.6000	137.6000	+5.457%	4	529	+0.422%
2026-05-21	130.4800	130.4800	130.4800	130.4800	+7.568%	1	525	+5.901%
2026-05-20	121.3000	121.3000	121.3000	121.3000	+12.336%	1	525	+13.916%
2026-05-19	107.9800	107.9800	107.9800	107.9800	-2.852%	1	536	+27.968%
2026-05-18	108.6500	111.1500	108.6500	111.1500	-15.379%	11	536	+24.318%
2026-05-14	131.3500	131.3500	131.3500	131.3500	+3.222%	1	536	+5.200%
2026-05-08	127.2500	127.2500	127.2500	127.2500	+6.664%	1	537	+8.589%
2026-05-07	120.5500	120.5500	119.3000	119.3000	-4.330%	2	537	+15.826%
2026-05-06	125.5000	125.5000	122.9800	124.7000	+14.635%	8	539	+10.810%
2026-05-05	106.6000	109.4200	104.6100	108.7800	+14.747%	7	541	+27.027%
2026-05-04	94.8000	94.8000	94.8000	94.8000	-0.733%	2	539	+45.759%
2026-05-01	95.5000	95.5000	95.5000	95.5000	-0.042%	5	537	+44.691%
2026-04-30	95.5400	95.5400	95.5400	95.5400	+8.507%	1	537	+44.631%
2026-04-29	89.0000	89.1700	88.0500	88.0500	-4.749%	3	537	+56.934%
2026-04-28	92.8100	92.8100	92.4400	92.4400	-3.758%	3	535	+49.481%
2026-04-27	97.0500	99.4000	96.0500	96.0500	-2.060%	10	536	+43.863%
2026-04-23	102.0000	108.1100	98.0700	98.0700	-3.740%	7	533	+40.899%
2026-04-22	101.8800	101.8800	101.8800	101.8800	+4.782%	2	535	+35.630%
2026-04-21	101.0000	101.0000	97.2300	97.2300	-3.847%	23	532	+42.117%
2026-04-20	102.6500	102.6500	101.1200	101.1200	-2.281%	4	532	+36.650%
2026-04-17	103.0000	103.4800	103.0000	103.4800	+1.005%	5	532	+33.533%
2026-04-15	100.0000	102.4500	100.0000	102.4500	-6.138%	2	534	+34.876%
2026-04-14	109.1500	109.1500	109.1500	109.1500	+5.971%	1	534	+26.596%
2026-04-13	103.0000	103.0000	103.0000	103.0000	+0.263%	1	534	+34.155%
2026-04-10	102.7300	102.7300	102.7300	102.7300	+5.364%	1	534	+34.508%
2026-04-09	96.6600	97.5000	96.6600	97.5000	+12.263%	4	534	+41.723%
2026-04-08	90.2600	90.2600	86.8500	86.8500	+22.376%	17	538	+59.102%
2026-04-06	71.1000	71.5600	70.9700	70.9700	+0.595%	11	545	+94.702%
2026-04-02	70.5000	70.5500	70.5000	70.5500	-3.909%	2	547	+95.861%
2026-04-01	73.1200	73.4200	73.1200	73.4200	+11.242%	5	547	+88.205%
2026-03-31	62.2100	66.5500	62.2100	66.0000	+15.789%	9	549	+109.364%
2026-03-30	59.4800	60.9500	57.0000	57.0000	-15.179%	11	547	+142.421%
2026-03-27	67.2000	67.2000	67.2000	67.2000	-0.914%	1	542	+105.625%
2026-03-26	68.4700	68.4700	67.8200	67.8200	-15.225%	19	542	+103.745%
2026-03-25	80.0000	80.0000	80.0000	80.0000	-8.571%	1	542	+72.725%
2026-03-24	86.1500	87.5000	86.1500	87.5000	+6.707%	5	542	+57.920%
2026-03-23	78.8800	85.6000	78.8800	82.0000	+5.088%	4	543	+68.512%
2026-03-20	78.0300	78.0300	78.0300	78.0300	-1.103%	1	544	+77.086%
2026-03-19	78.9000	78.9000	78.9000	78.9000	-0.379%	1	543	+75.133%
2026-03-18	79.2000	79.2000	79.2000	79.2000	+8.152%	1	542	+74.470%
2026-03-17	73.2300	73.2300	73.2300	73.2300	+2.063%	1	542	+88.693%
2026-03-16	71.7500	71.7500	71.7500	71.7500	+0.462%	1	541	+92.585%
2026-03-10	71.3000	71.4200	71.0000	71.4200	+15.008%	4	541	+93.475%
2026-03-09	58.6200	63.0000	58.2500	62.1000	-3.316%	9	540	+122.512%
2026-03-06	65.1100	65.1100	64.2300	64.2300	-12.612%	8	540	+115.133%
2026-03-04	73.5000	73.5000	73.5000	73.5000	+6.754%	2	538	+88.000%
2026-03-03	74.8500	74.8500	68.8500	68.8500	-12.293%	4	538	+100.697%
2026-03-02	78.5000	78.5000	78.5000	78.5000	-5.988%	1	536	+76.025%
2026-02-26	83.0000	83.5000	82.1500	83.5000	-9.534%	4	535	+65.485%
2026-02-25	96.0000	96.0000	92.3000	92.3000	+7.953%	56	533	+49.707%
2026-02-20	86.7500	86.7500	85.5000	85.5000	+4.129%	23	533	+61.614%
2026-02-19	80.0000	82.1100	79.6000	82.1100	-3.377%	20	533	+68.286%
2026-02-18	82.5000	84.9800	82.5000	84.9800	+1.167%	6	513	+62.603%
2026-02-17	82.9200	84.0000	82.9200	84.0000	+0.322%	8	512	+64.500%
2026-02-13	83.0000	83.7300	83.0000	83.7300	+4.663%	3	506	+65.030%
2026-02-12	80.8300	80.8300	80.0000	80.0000	-2.498%	13	506	+72.725%
2026-02-11	81.5500	82.1000	81.5500	82.0500	+6.586%	15	511	+68.410%
2026-02-09	78.4800	78.4800	76.9400	76.9800	-1.308%	12	517	+79.501%
2026-02-06	76.2500	78.0000	76.2500	78.0000	+26.974%	17	515	+77.154%
2026-02-04	77.7000	77.7000	61.3000	61.4300	-20.541%	40	499	+124.939%
2026-02-03	79.0300	79.5000	76.7300	77.3100	-5.662%	33	519	+78.735%
2026-02-02	83.5500	83.5500	81.9500	81.9500	+0.552%	13	497	+68.615%
2026-01-30	86.2500	86.2500	81.5000	81.5000	-5.376%	25	503	+69.546%
2026-01-29	90.0000	90.0000	81.5800	86.1300	+5.037%	16	507	+60.432%
2026-01-28	83.3000	83.3000	82.0000	82.0000	+1.247%	20	502	+68.512%
2026-01-27	75.8800	81.8500	75.8800	80.9900	+22.656%	94	518	+70.614%
2026-01-23	69.5000	69.5000	66.0300	66.0300	-5.671%	6	488	+109.269%
2026-01-22	70.3800	70.5000	69.4500	70.0000	-7.162%	17	488	+97.400%
2026-01-21	77.4500	77.4500	75.4000	75.4000	+7.576%	4	492	+83.263%
2026-01-20	71.0300	71.0300	70.0900	70.0900	-0.086%	4	492	+97.147%
2026-01-16	71.0000	71.0000	66.0000	70.1500	+4.858%	9	489	+96.978%
2026-01-15	69.8100	72.5000	66.9000	66.9000	+11.037%	27	489	+106.547%
2026-01-14	60.2500	60.2500	60.2500	60.2500	-6.589%	1	471	+129.344%
2026-01-13	67.3300	67.3300	64.4500	64.5000	-4.444%	8	471	+114.233%
2026-01-12	66.8700	67.5000	66.8700	67.5000	+4.279%	2	470	+104.711%
2026-01-09	58.2000	64.8500	58.2000	64.7300	+16.631%	4	470	+113.471%
2026-01-07	55.5000	55.5000	55.5000	55.5000	-4.721%	1	470	+148.973%
2026-01-06	58.2500	58.2500	58.2500	58.2500	+20.976%	1	470	+137.219%
2026-01-05	48.1500	48.1500	48.1500	48.1500	+19.776%	10	481	+186.978%
2026-01-02	38.6500	40.2000	38.6500	40.2000	+19.785%	6	481	+243.731%
2025-12-31	33.4000	33.5600	33.4000	33.5600	-2.157%	2	479	+311.740%
2025-12-30	34.3000	34.3300	34.2000	34.3000	-1.295%	10	479	+302.857%
2025-12-23	34.3300	34.7500	34.3300	34.7500	+4.292%	11	479	+297.640%
2025-12-22	33.3200	33.3200	33.3200	33.3200	+11.141%	30	468	+314.706%
2025-12-10	28.7500	29.9800	28.7500	29.9800	+17.064%	6	453	+360.907%
2025-12-02	25.6100	25.6100	25.6100	25.6100	+19.116%	1	448	+439.555%
2025-11-24	21.5000	21.5000	21.5000	21.5000	+4.827%	1	448	+542.698%
2025-11-21	20.5100	20.5100	20.5100	20.5100	-7.571%	2	447	+573.720%
2025-11-14	22.1900	22.1900	22.1900	22.1900	-16.264%	1	447	+522.713%
2025-11-07	26.5000	26.5000	26.5000	26.5000	-11.223%	5	446	+421.434%
2025-11-05	29.8500	29.8500	29.8000	29.8500	+16.329%	50	442	+362.915%
2025-10-29	26.2800	26.2800	25.6600	25.6600	0.000%	392	392	+438.504%