Dark

LRCX20280121C240
LRCX Jan 21 2028 240.00 Call (LRCX280121C00240000)
option OPRA

EOD

Sep 24, 2026

116.40-0.919%(-1.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	116.4000	116.4000	116.4000	116.4000	-0.919%	6	188	0.000%
2026-09-21	117.1500	117.4800	117.1500	117.4800	+17.952%	4	188	-0.919%
2026-09-18	99.6000	99.6000	99.6000	99.6000	+10.483%	1	188	+16.867%
2026-09-17	90.1500	90.1500	90.1500	90.1500	-6.464%	2	188	+29.118%
2026-09-14	97.3100	97.3100	96.3800	96.3800	-17.856%	3	186	+20.772%
2026-09-11	117.3300	117.3300	117.3300	117.3300	+0.712%	1	188	-0.793%
2026-09-10	116.5000	116.5000	116.5000	116.5000	-12.036%	2	188	-0.086%
2026-09-08	132.4500	132.4500	132.4400	132.4400	+10.220%	3	188	-12.111%
2026-09-04	118.7500	120.1600	118.3400	120.1600	+21.595%	7	193	-3.129%
2026-09-03	98.8200	98.8200	98.8200	98.8200	-6.420%	1	193	+17.790%
2026-09-02	105.6000	105.6000	105.6000	105.6000	-9.744%	1	193	+10.227%
2026-08-31	117.0000	117.0000	117.0000	117.0000	-4.490%	1	192	-0.513%
2026-08-28	122.5000	122.5000	122.5000	122.5000	-4.558%	1	191	-4.980%
2026-08-19	128.3500	128.3500	128.3500	128.3500	-18.248%	1	191	-9.310%
2026-08-17	157.0000	157.0000	157.0000	157.0000	+6.600%	1	191	-25.860%
2026-08-14	148.0800	148.0800	147.2800	147.2800	-0.768%	2	192	-20.967%
2026-08-12	148.4200	148.4200	148.4200	148.4200	+8.972%	1	192	-21.574%
2026-07-31	133.5000	136.2000	133.5000	136.2000	+0.331%	5	193	-14.537%
2026-07-30	144.5000	145.2000	135.7500	135.7500	+34.860%	3	192	-14.254%
2026-07-29	107.5500	107.5500	100.6600	100.6600	-14.695%	2	193	+15.637%
2026-07-28	113.6400	118.0000	113.6400	118.0000	-5.600%	3	192	-1.356%
2026-07-27	127.7500	127.7500	125.0000	125.0000	-21.260%	4	194	-6.880%
2026-07-22	152.7500	158.7500	152.7500	158.7500	+8.919%	2	194	-26.677%
2026-07-17	145.1000	145.7500	145.1000	145.7500	-4.819%	3	192	-20.137%
2026-07-07	153.1300	153.1300	153.1300	153.1300	-19.978%	3	194	-23.986%
2026-07-06	191.3600	191.3600	191.3600	191.3600	+0.136%	1	197	-39.172%
2026-07-02	212.2500	212.2500	191.1000	191.1000	-18.333%	2	197	-39.089%
2026-06-29	222.7500	234.0000	222.7500	234.0000	+17.476%	3	197	-50.256%
2026-06-25	199.1900	199.1900	199.1900	199.1900	-2.597%	1	199	-41.563%
2026-06-17	204.5000	204.5000	204.5000	204.5000	+4.604%	1	199	-43.081%
2026-06-16	210.0000	210.2500	195.5000	195.5000	-4.889%	50	199	-40.460%
2026-06-15	203.9000	205.5500	200.0000	205.5500	+9.335%	3	199	-43.371%
2026-06-12	178.0500	188.0000	178.0500	188.0000	+6.065%	2	200	-38.085%
2026-06-11	171.0000	177.2500	171.0000	177.2500	+20.990%	2	199	-34.330%
2026-06-05	146.5000	146.5000	146.5000	146.5000	-2.819%	1	200	-20.546%
2026-06-04	150.7500	150.7500	150.7500	150.7500	-2.396%	1	201	-22.786%
2026-06-02	150.0000	154.4500	150.0000	154.4500	+8.151%	4	200	-24.636%
2026-06-01	138.6500	142.8100	137.4000	142.8100	+0.535%	4	198	-18.493%
2026-05-29	142.0500	142.0500	142.0500	142.0500	+0.995%	8	198	-18.057%
2026-05-28	140.3000	140.6500	140.3000	140.6500	-1.540%	2	206	-17.241%
2026-05-26	141.0000	142.8500	141.0000	142.8500	+6.604%	18	207	-18.516%
2026-05-22	134.0000	134.0000	134.0000	134.0000	+7.631%	1	203	-13.134%
2026-05-21	124.5000	124.5000	124.5000	124.5000	+20.464%	1	204	-6.506%
2026-05-19	103.6500	103.6500	103.3500	103.3500	-13.064%	2	204	+12.627%
2026-05-18	118.8800	118.8800	118.8800	118.8800	-2.557%	1	204	-2.086%
2026-05-13	122.0000	122.0000	122.0000	122.0000	+12.132%	1	204	-4.590%
2026-05-12	115.0000	115.0000	108.8000	108.8000	-3.289%	8	212	+6.985%
2026-05-07	117.8000	117.8000	112.5000	112.5000	-8.088%	4	212	+3.467%
2026-05-06	113.8000	122.4000	113.4000	122.4000	+15.200%	6	214	-4.902%
2026-05-05	104.9000	106.4100	104.9000	106.2500	+15.489%	4	214	+9.553%
2026-05-04	91.0000	92.0000	90.2000	92.0000	+0.789%	4	214	+26.522%
2026-05-01	91.0800	91.2800	91.0800	91.2800	+0.662%	2	216	+27.520%
2026-04-30	90.6800	90.6800	90.6800	90.6800	+10.585%	2	216	+28.363%
2026-04-29	85.0000	85.0000	81.4300	82.0000	-6.945%	6	218	+41.951%
2026-04-28	88.3000	88.3000	88.1200	88.1200	-4.498%	3	215	+32.093%
2026-04-27	93.1800	93.5300	92.2700	92.2700	-7.238%	3	213	+26.152%
2026-04-24	104.0000	104.0000	99.4700	99.4700	+8.120%	4	214	+17.020%
2026-04-23	95.2300	95.2300	92.0000	92.0000	-6.361%	5	216	+26.522%
2026-04-22	97.1000	98.2500	97.1000	98.2500	+4.244%	6	216	+18.473%
2026-04-21	95.1400	95.1400	94.2000	94.2500	-2.654%	9	213	+23.501%
2026-04-20	96.8200	96.8200	96.8200	96.8200	+1.382%	1	213	+20.223%
2026-04-15	96.7200	96.7800	95.5000	95.5000	-8.900%	30	212	+21.885%
2026-04-14	102.0900	104.8300	102.0900	104.8300	+6.969%	10	222	+11.037%
2026-04-13	98.0000	98.0000	98.0000	98.0000	-1.030%	15	215	+18.776%
2026-04-10	99.6000	99.6000	99.0200	99.0200	+5.430%	3	215	+17.552%
2026-04-09	93.1300	93.9200	93.1300	93.9200	+10.131%	22	216	+23.935%
2026-04-08	86.0000	86.0000	85.2800	85.2800	+23.558%	3	221	+36.492%
2026-04-07	70.0100	70.0100	69.0200	69.0200	+1.664%	18	220	+68.647%
2026-04-06	67.6700	67.8900	67.6700	67.8900	+2.244%	3	202	+71.454%
2026-04-02	66.4000	66.4000	66.4000	66.4000	+17.377%	7	202	+75.301%
2026-03-30	56.5700	56.5700	56.5700	56.5700	-13.303%	1	202	+105.763%
2026-03-26	70.0000	70.0000	65.2500	65.2500	-15.806%	3	203	+78.391%
2026-03-25	77.5000	77.5000	77.5000	77.5000	-6.174%	1	203	+50.194%
2026-03-24	78.7700	82.6000	78.7700	82.6000	+7.974%	3	203	+40.920%
2026-03-23	79.7700	79.9500	76.5000	76.5000	+3.378%	39	202	+52.157%
2026-03-19	74.0000	74.0000	74.0000	74.0000	0.000%	1	210	+57.297%
2026-03-18	74.0000	74.0000	74.0000	74.0000	+5.563%	1	210	+57.297%
2026-03-17	68.0000	70.1000	68.0000	70.1000	+4.783%	5	210	+66.049%
2026-03-13	66.9000	66.9000	66.9000	66.9000	+4.287%	4	215	+73.991%
2026-03-12	64.1500	64.1500	64.1500	64.1500	-6.473%	3	211	+81.450%
2026-03-10	68.0500	68.5900	67.9500	68.5900	+24.145%	12	211	+69.704%
2026-03-09	55.6200	57.0000	55.2500	55.2500	-2.643%	7	213	+110.679%
2026-03-06	61.0400	61.0400	56.7500	56.7500	-17.730%	21	207	+105.110%
2026-03-05	68.9800	68.9800	68.9800	68.9800	-1.513%	5	206	+68.745%
2026-03-04	70.0400	70.0400	70.0400	70.0400	-1.767%	3	203	+66.191%
2026-03-03	71.3000	71.3000	71.3000	71.3000	-5.148%	1	203	+63.254%
2026-03-02	75.1700	75.1700	75.1700	75.1700	-4.327%	1	202	+54.849%
2026-02-27	78.5700	78.5700	78.5700	78.5700	+2.989%	2	201	+48.148%
2026-02-26	76.2900	76.2900	76.2900	76.2900	-13.307%	7	199	+52.576%
2026-02-25	88.0000	88.0000	88.0000	88.0000	+8.642%	1	191	+32.273%
2026-02-24	81.0000	81.0000	81.0000	81.0000	-1.818%	1	191	+43.704%
2026-02-20	82.5000	82.5000	82.5000	82.5000	-1.493%	20	191	+41.091%
2026-02-18	83.7500	83.7500	83.7500	83.7500	+5.412%	10	191	+38.985%
2026-02-17	79.0100	79.4500	79.0100	79.4500	+3.048%	6	191	+46.507%
2026-02-12	75.5000	77.1000	75.5000	77.1000	-1.154%	11	185	+50.973%
2026-02-11	76.0000	78.0000	74.0000	78.0000	+13.620%	5	176	+49.231%
2026-02-10	68.6500	68.6500	68.6500	68.6500	-4.983%	3	177	+69.556%
2026-02-06	72.2500	72.2500	72.2500	72.2500	+15.103%	1	174	+61.107%
2026-02-05	60.3000	62.8100	60.3000	62.7700	+2.315%	3	174	+85.439%
2026-02-04	71.5000	71.5000	61.3500	61.3500	-14.495%	7	174	+89.731%
2026-02-03	74.8000	74.8000	71.7500	71.7500	-8.761%	14	174	+62.230%
2026-02-02	79.1500	80.2500	78.2800	78.6400	-0.140%	33	188	+48.016%
2026-01-30	87.7500	87.7500	78.7500	78.7500	-3.469%	14	188	+47.810%
2026-01-29	81.0500	81.5800	81.0000	81.5800	+2.001%	23	194	+42.682%
2026-01-28	80.6900	80.6900	77.0000	79.9800	+3.467%	108	211	+45.536%
2026-01-27	77.0000	78.3200	77.0000	77.3000	+14.349%	76	124	+50.582%
2026-01-26	67.0000	67.6000	67.0000	67.6000	+1.532%	4	84	+72.189%
2026-01-20	66.5800	66.5800	66.5800	66.5800	+0.726%	1	84	+74.827%
2026-01-16	66.1000	66.1000	66.1000	66.1000	+17.658%	1	83	+76.097%
2026-01-14	56.1800	56.1800	56.1800	56.1800	-11.750%	1	83	+107.191%
2026-01-13	62.0000	63.6600	62.0000	63.6600	-0.918%	2	83	+82.846%
2026-01-12	63.4000	64.4700	62.2000	64.2500	+4.795%	74	84	+81.167%
2026-01-09	61.0100	61.3100	61.0100	61.3100	+18.108%	9	150	+89.855%
2026-01-07	52.0000	52.0500	51.9100	51.9100	-0.689%	14	145	+124.234%
2026-01-06	52.2700	52.2700	52.2700	52.2700	+13.878%	5	133	+122.690%
2026-01-05	44.6000	46.4500	44.6000	45.9000	+23.221%	8	129	+153.595%
2026-01-02	35.2500	37.2500	35.2500	37.2500	+18.631%	63	129	+212.483%
2025-12-30	31.6000	31.6900	31.4000	31.4000	-7.375%	3	113	+270.701%
2025-12-26	34.0000	34.0000	33.8000	33.9000	+5.607%	5	113	+243.363%
2025-12-23	32.2000	32.2000	31.8900	32.1000	+1.262%	8	111	+262.617%
2025-12-22	31.7200	31.7200	31.7000	31.7000	+5.808%	7	107	+267.192%
2025-12-19	29.9600	29.9600	29.9600	29.9600	+30.830%	2	100	+288.518%
2025-12-17	22.9000	22.9000	22.9000	22.9000	-17.626%	2	98	+408.297%
2025-12-12	28.2500	28.2500	27.8000	27.8000	-1.418%	11	100	+318.705%
2025-12-11	25.7500	28.2000	25.7500	28.2000	-1.742%	64	94	+312.766%
2025-12-10	26.7500	28.7000	26.7500	28.7000	+9.835%	10	31	+305.575%
2025-12-09	26.1300	26.1300	26.1300	26.1300	+20.138%	1	26	+345.465%
2025-12-01	21.7500	21.7500	21.7500	21.7500	-2.203%	1	26	+435.172%
2025-11-28	23.2500	23.2500	22.2400	22.2400	-4.713%	3	25	+423.381%
2025-11-26	22.6500	23.3400	22.6500	23.3400	+23.492%	13	20	+398.715%
2025-11-18	18.9000	18.9000	18.9000	18.9000	-27.308%	1	20	+515.873%
2025-11-12	26.0000	26.0000	26.0000	26.0000	-5.626%	1	20	+347.692%
2025-11-10	27.0000	27.5500	27.0000	27.5500	-0.721%	12	20	+322.505%
2025-11-05	27.7500	27.7500	27.7500	27.7500	+20.130%	9	10	+319.459%
2025-11-04	23.1500	23.1500	23.1000	23.1000	0.000%	2	1	+403.896%