Dark

LRCX20280121C250
LRCX Jan 21 2028 250.00 Call (LRCX280121C00250000)
option OPRA

EOD

Sep 29, 2026

125.76+6.127%(+7.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	128.6000	128.6000	125.7600	125.7600	+6.127%	6	205	0.000%
2026-09-28	118.5000	118.5000	118.5000	118.5000	+0.424%	2	208	+6.127%
2026-09-25	116.6900	118.0000	116.6500	118.0000	+4.889%	6	208	+6.576%
2026-09-24	112.2200	112.5000	111.4000	112.5000	-0.133%	13	214	+11.787%
2026-09-23	112.6500	112.6500	112.6500	112.6500	+1.486%	1	208	+11.638%
2026-09-21	102.7000	111.0000	102.7000	111.0000	+11.278%	8	208	+13.297%
2026-09-18	90.3500	99.7500	90.3500	99.7500	+15.988%	13	214	+26.075%
2026-09-17	88.2500	88.2500	85.8000	86.0000	+0.350%	9	214	+46.233%
2026-09-16	89.1600	89.2000	85.7000	85.7000	+1.372%	8	208	+46.744%
2026-09-15	85.5000	85.5000	84.5400	84.5400	-6.740%	3	201	+48.758%
2026-09-14	93.9000	95.0100	90.6500	90.6500	-17.964%	21	198	+38.731%
2026-09-10	114.5200	114.5200	110.5000	110.5000	-13.258%	2	196	+13.810%
2026-09-08	127.3900	127.3900	127.3900	127.3900	+10.562%	1	196	-1.280%
2026-09-04	112.1400	115.2200	112.1400	115.2200	+11.324%	4	198	+9.148%
2026-09-03	99.0500	103.5000	99.0500	103.5000	+2.832%	11	198	+21.507%
2026-09-02	100.0000	102.6000	100.0000	100.6500	-4.678%	4	196	+24.948%
2026-09-01	105.5900	105.5900	105.5900	105.5900	-12.155%	1	192	+19.102%
2026-08-24	120.5000	120.5000	120.2000	120.2000	-2.908%	2	191	+4.626%
2026-08-19	125.0800	125.0800	123.8000	123.8000	-8.783%	3	191	+1.583%
2026-08-18	138.0000	138.0000	133.8800	135.7200	-11.681%	5	188	-7.339%
2026-08-17	148.9500	153.6700	148.9500	153.6700	+6.096%	26	189	-18.162%
2026-08-14	146.0300	146.0300	141.7000	144.8400	-6.915%	4	189	-13.173%
2026-08-13	148.5000	155.7800	148.5000	155.6000	+9.632%	11	189	-19.177%
2026-08-12	143.0000	143.0000	141.9300	141.9300	+8.360%	4	187	-11.393%
2026-08-06	130.9800	130.9800	130.9800	130.9800	-8.226%	1	189	-3.985%
2026-08-04	138.2500	142.7200	138.2500	142.7200	+16.033%	5	188	-11.883%
2026-08-03	119.0000	123.0000	119.0000	123.0000	-6.613%	15	185	+2.244%
2026-07-31	131.6300	131.7100	131.6100	131.7100	-4.799%	5	184	-4.518%
2026-07-30	138.3500	138.3500	138.3500	138.3500	+42.688%	1	183	-9.100%
2026-07-29	103.1800	103.1800	96.9600	96.9600	-13.813%	10	184	+29.703%
2026-07-28	110.0100	112.5000	105.5100	112.5000	-10.785%	10	175	+11.787%
2026-07-27	140.0000	140.0000	122.6500	126.1000	-11.135%	15	172	-0.270%
2026-07-24	148.5000	148.5000	141.9000	141.9000	-8.006%	3	173	-11.374%
2026-07-23	154.2500	154.2500	154.2500	154.2500	+0.751%	1	170	-18.470%
2026-07-22	151.9500	153.1000	151.9500	153.1000	+1.680%	2	169	-17.858%
2026-07-17	146.0000	153.7500	146.0000	150.5700	-5.935%	15	167	-16.477%
2026-07-15	160.0700	160.0700	160.0700	160.0700	-0.268%	2	152	-21.434%
2026-07-13	158.8300	160.5000	158.8300	160.5000	-16.384%	11	154	-21.645%
2026-07-09	191.9500	191.9500	191.9500	191.9500	+17.401%	1	149	-34.483%
2026-07-08	163.5000	163.5000	163.5000	163.5000	+3.777%	1	149	-23.083%
2026-07-07	155.5500	157.5500	149.0500	157.5500	-16.592%	7	149	-20.178%
2026-07-06	190.0000	190.0000	188.8900	188.8900	+10.462%	6	146	-33.422%
2026-07-02	202.7500	202.7500	171.0000	171.0000	-18.025%	5	144	-26.456%
2026-07-01	221.8000	222.9900	208.6000	208.6000	-12.738%	7	144	-39.712%
2026-06-30	243.1600	243.5900	239.0500	239.0500	+22.027%	4	140	-47.392%
2026-06-26	195.9000	195.9000	195.9000	195.9000	-6.156%	1	140	-35.804%
2026-06-25	212.0500	212.0500	205.7500	208.7500	+14.308%	28	140	-39.756%
2026-06-24	182.6200	182.6200	182.6200	182.6200	-1.949%	1	117	-31.136%
2026-06-23	192.0000	192.0000	186.2500	186.2500	-12.865%	16	116	-32.478%
2026-06-22	213.7500	213.7500	213.7500	213.7500	+13.516%	1	118	-41.165%
2026-06-16	193.1000	193.1000	187.3000	188.3000	-6.304%	4	119	-33.213%
2026-06-15	198.6500	203.4000	198.6500	200.9700	+8.398%	16	122	-37.423%
2026-06-12	172.9500	185.4000	172.9500	185.4000	+26.037%	9	123	-32.168%
2026-06-09	162.8500	162.8500	147.1000	147.1000	+16.193%	2	125	-14.507%
2026-06-05	126.6000	126.6000	126.6000	126.6000	-6.980%	1	124	-0.664%
2026-06-01	132.8500	136.1000	132.2000	136.1000	+0.628%	28	123	-7.597%
2026-05-28	133.5300	135.5500	133.5300	135.2500	+7.171%	19	125	-7.017%
2026-05-22	126.2000	126.2000	126.2000	126.2000	+23.701%	1	128	-0.349%
2026-05-18	102.2500	102.4400	101.1500	102.0200	-14.983%	7	128	+23.270%
2026-05-14	120.6000	122.0000	119.2500	120.0000	+6.857%	8	128	+4.800%
2026-05-13	111.7000	112.3000	111.5500	112.3000	+6.912%	12	131	+11.986%
2026-05-12	105.0400	105.0400	105.0400	105.0400	-10.375%	4	131	+19.726%
2026-05-11	117.0000	118.9800	117.0000	117.2000	-0.255%	6	131	+7.304%
2026-05-08	115.3000	117.5000	114.1200	117.5000	+8.796%	9	133	+7.030%
2026-05-07	109.6000	109.6000	108.0000	108.0000	-6.897%	5	142	+16.444%
2026-05-06	113.0000	116.3000	113.0000	116.0000	+14.965%	13	142	+8.414%
2026-05-05	99.9000	102.0000	98.5000	100.9000	+14.986%	60	143	+24.638%
2026-05-04	86.0500	87.7500	86.0500	87.7500	+1.164%	7	147	+43.316%
2026-05-01	86.9100	86.9100	86.7400	86.7400	+0.254%	2	144	+44.985%
2026-04-30	82.6800	86.5200	82.6800	86.5200	+8.150%	6	144	+45.354%
2026-04-29	78.0000	80.0000	78.0000	80.0000	-0.990%	2	140	+57.200%
2026-04-28	79.0000	80.8000	79.0000	80.8000	-8.380%	6	139	+55.644%
2026-04-27	93.3600	93.3600	87.1600	88.1900	-11.810%	16	141	+42.601%
2026-04-24	96.7500	100.0000	96.5000	100.0000	+14.943%	6	150	+25.760%
2026-04-23	98.0000	98.0000	87.0000	87.0000	-6.982%	10	152	+44.552%
2026-04-22	93.5300	93.5300	93.5300	93.5300	+5.624%	3	146	+34.460%
2026-04-21	90.5600	90.7200	88.5500	88.5500	-3.393%	3	148	+42.021%
2026-04-16	95.1700	95.1700	91.6600	91.6600	-0.640%	12	148	+37.203%
2026-04-15	93.9500	93.9500	89.4500	92.2500	-3.271%	47	150	+36.325%
2026-04-14	95.3700	95.3700	95.3700	95.3700	+0.421%	1	172	+31.865%
2026-04-10	94.9700	94.9700	94.9700	94.9700	+5.887%	20	171	+32.421%
2026-04-09	85.0000	89.8000	85.0000	89.6900	+10.184%	59	191	+40.216%
2026-04-08	82.8100	82.8100	79.0000	81.4000	+26.653%	17	190	+54.496%
2026-04-07	64.2400	64.2700	64.2400	64.2700	+0.689%	23	195	+95.674%
2026-04-06	64.3700	64.3700	63.8300	63.8300	+1.366%	9	188	+97.023%
2026-04-02	62.9700	62.9700	62.9700	62.9700	+12.426%	1	179	+99.714%
2026-03-31	57.8000	58.0000	56.0100	56.0100	+5.679%	4	179	+124.531%
2026-03-30	55.9900	55.9900	53.0000	53.0000	-15.497%	18	179	+137.283%
2026-03-27	62.7200	62.7200	62.7200	62.7200	+0.755%	2	180	+100.510%
2026-03-26	64.0000	64.0000	62.2500	62.2500	-15.878%	3	178	+102.024%
2026-03-25	74.0000	74.0000	74.0000	74.0000	-6.270%	5	177	+69.946%
2026-03-24	74.9800	78.9500	74.9800	78.9500	+6.689%	5	177	+59.291%
2026-03-23	74.0000	74.0000	74.0000	74.0000	+8.568%	11	174	+69.946%
2026-03-20	68.1600	68.1600	68.1600	68.1600	+4.620%	1	164	+84.507%
2026-03-16	64.5000	65.1500	64.5000	65.1500	-0.214%	3	164	+93.031%
2026-03-11	65.7500	65.7500	65.1200	65.2900	+2.496%	7	162	+92.618%
2026-03-10	60.0000	64.7500	60.0000	63.7000	+13.750%	14	164	+97.425%
2026-03-09	56.0000	56.0000	56.0000	56.0000	-4.274%	1	153	+124.571%
2026-03-06	58.5000	58.5000	58.5000	58.5000	0.000%	1	153	+114.974%
2026-03-05	63.5000	63.5000	58.5000	58.5000	-11.711%	6	153	+114.974%
2026-03-04	66.4400	66.4400	66.2600	66.2600	+4.232%	4	149	+89.798%
2026-03-03	64.0000	64.3900	63.5700	63.5700	-10.465%	7	145	+97.829%
2026-03-02	71.0000	71.0000	71.0000	71.0000	-4.054%	1	148	+77.127%
2026-02-27	76.0000	77.1000	74.0000	74.0000	-0.337%	30	148	+69.946%
2026-02-26	74.0000	74.2500	73.5500	74.2500	-12.182%	6	128	+69.374%
2026-02-25	87.9800	87.9800	84.0100	84.5500	+6.688%	75	110	+48.740%
2026-02-24	79.2500	81.0000	79.2500	79.2500	+3.311%	26	110	+58.688%
2026-02-23	80.2500	80.2500	76.7100	76.7100	-3.932%	4	109	+63.942%
2026-02-18	80.2500	80.5000	79.8500	79.8500	+7.066%	15	110	+57.495%
2026-02-17	74.5800	74.5800	74.5800	74.5800	+0.350%	1	98	+68.624%
2026-02-13	73.9000	74.3200	73.9000	74.3200	-0.721%	15	98	+69.214%
2026-02-11	74.8600	74.8600	74.8600	74.8600	+8.777%	1	98	+67.994%
2026-02-09	68.8200	68.8200	68.8200	68.8200	+16.802%	15	98	+82.738%
2026-02-05	56.6500	58.9200	55.1300	58.9200	+1.586%	13	98	+113.442%
2026-02-04	62.0500	62.0500	58.0000	58.0000	-16.258%	2	94	+116.828%
2026-02-03	75.6800	75.6800	69.2600	69.2600	-8.964%	2	94	+81.577%
2026-02-02	78.0000	78.0000	76.0800	76.0800	-2.462%	20	93	+65.300%
2026-01-30	78.0000	78.0000	78.0000	78.0000	-2.925%	13	73	+61.231%
2026-01-29	82.0000	82.0000	75.0800	80.3500	+5.682%	44	73	+56.515%
2026-01-28	75.0000	76.0300	73.2200	76.0300	+2.743%	34	53	+65.408%
2026-01-27	72.0000	74.1200	72.0000	74.0000	+15.445%	28	38	+69.946%
2026-01-20	64.0800	64.1000	64.0800	64.1000	+3.387%	4	43	+96.193%
2026-01-16	63.2500	63.2500	62.0000	62.0000	-2.316%	12	39	+102.839%
2026-01-15	63.4900	63.4900	63.4700	63.4700	+19.305%	3	39	+98.141%
2026-01-14	54.9000	54.9000	53.0000	53.2000	-9.861%	3	39	+136.391%
2026-01-13	59.0200	59.0200	59.0200	59.0200	-0.085%	1	39	+113.080%
2026-01-12	59.4700	59.4700	59.0700	59.0700	+3.323%	2	38	+112.900%
2026-01-09	56.7500	57.1700	56.7500	57.1700	+20.485%	4	37	+119.976%
2026-01-08	45.7500	48.4500	45.0000	47.4500	-2.467%	11	36	+165.037%
2026-01-07	48.0000	48.6500	47.9900	48.6500	-4.608%	14	26	+158.499%
2026-01-06	50.4000	52.4500	50.4000	51.0000	+16.919%	13	13	+146.588%
2026-01-05	42.5000	43.6200	42.5000	43.6200	0.000%	5	5	+188.308%