Dark

LRCX20280121C260
LRCX Jan 21 2028 260.00 Call (LRCX280121C00260000)
option OPRA

EOD

Sep 25, 2026

113.00+6.604%(+7.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	113.1900	113.1900	113.0000	113.0000	+6.604%	2	507	0.000%
2026-09-24	104.3500	106.0000	104.3500	106.0000	-4.003%	15	509	+6.604%
2026-09-22	110.4200	110.4200	110.4200	110.4200	+3.100%	1	522	+2.337%
2026-09-21	98.0000	107.1000	98.0000	107.1000	+18.343%	8	522	+5.509%
2026-09-18	89.2000	90.5000	89.2000	90.5000	+9.697%	3	526	+24.862%
2026-09-17	88.3200	88.3200	82.5000	82.5000	+0.365%	2	526	+36.970%
2026-09-16	84.7500	84.7500	82.2000	82.2000	+1.232%	12	524	+37.470%
2026-09-15	86.2500	86.2500	81.2000	81.2000	-6.505%	5	522	+39.163%
2026-09-14	90.0000	90.0000	86.8500	86.8500	-19.006%	2	519	+30.109%
2026-09-11	106.0300	107.2300	103.0000	107.2300	-9.663%	5	518	+5.381%
2026-09-08	118.7000	118.7000	118.7000	118.7000	+7.130%	1	515	-4.802%
2026-09-04	107.0000	110.8000	107.0000	110.8000	+14.050%	11	515	+1.986%
2026-09-03	91.2000	97.1500	91.2000	97.1500	+0.935%	62	515	+16.315%
2026-09-02	96.4800	96.4800	96.2500	96.2500	-1.585%	2	485	+17.403%
2026-09-01	99.0000	99.0000	97.8000	97.8000	-9.192%	3	485	+15.542%
2026-08-31	107.7000	107.7000	107.7000	107.7000	-2.313%	2	482	+4.921%
2026-08-28	120.9000	121.1300	109.7500	110.2500	-11.160%	8	482	+2.494%
2026-08-27	124.5400	124.5400	124.1000	124.1000	+2.988%	4	485	-8.944%
2026-08-25	120.5000	120.5000	120.5000	120.5000	+4.311%	1	482	-6.224%
2026-08-24	115.5200	115.5200	115.5200	115.5200	-2.745%	1	483	-2.181%
2026-08-19	131.8500	131.8500	118.7400	118.7800	-8.995%	5	483	-4.866%
2026-08-18	132.0000	132.0000	130.5200	130.5200	-11.301%	2	479	-13.423%
2026-08-17	145.2500	147.1500	143.9500	147.1500	+6.100%	43	479	-23.208%
2026-08-14	138.6900	138.6900	138.6900	138.6900	+1.604%	1	463	-18.523%
2026-08-12	138.3600	138.4500	136.5000	136.5000	+3.019%	4	463	-17.216%
2026-08-10	132.5000	132.5000	132.5000	132.5000	-1.487%	1	462	-14.717%
2026-08-05	134.5000	134.5000	134.5000	134.5000	+2.703%	4	461	-15.985%
2026-07-30	132.5000	132.5000	130.9600	130.9600	+32.537%	4	461	-13.714%
2026-07-29	109.0000	109.0000	98.8100	98.8100	-9.265%	2	463	+14.361%
2026-07-28	107.6000	109.0000	104.3500	108.9000	-9.687%	15	461	+3.765%
2026-07-27	121.5200	121.5200	120.2100	120.5800	-20.299%	4	457	-6.286%
2026-07-23	151.2900	151.2900	151.2900	151.2900	+7.298%	1	457	-25.309%
2026-07-20	150.8400	150.8400	141.0000	141.0000	-3.787%	4	457	-19.858%
2026-07-16	155.1500	158.1100	146.5500	146.5500	-8.119%	5	458	-22.893%
2026-07-15	159.5000	159.5000	159.5000	159.5000	-5.955%	1	458	-29.154%
2026-07-14	170.0700	170.0700	169.6000	169.6000	+9.419%	4	458	-33.373%
2026-07-13	158.2800	158.2800	154.5600	155.0000	-7.252%	8	459	-27.097%
2026-07-10	167.1200	167.1200	167.1200	167.1200	+10.536%	1	461	-32.384%
2026-07-07	150.1400	154.4800	144.3800	151.1900	-28.515%	11	460	-25.260%
2026-07-01	211.5000	211.5000	211.5000	211.5000	-12.963%	1	459	-46.572%
2026-06-30	242.3300	244.1900	242.3300	243.0000	+27.225%	8	458	-53.498%
2026-06-26	191.0000	191.0000	191.0000	191.0000	-6.258%	1	464	-40.838%
2026-06-25	204.2500	204.2500	203.7500	203.7500	+14.951%	3	463	-44.540%
2026-06-24	177.2500	177.2500	177.2500	177.2500	-2.207%	13	463	-36.248%
2026-06-23	183.4600	183.4600	181.2500	181.2500	-11.261%	2	463	-37.655%
2026-06-22	208.7600	208.7600	204.2500	204.2500	+0.123%	2	463	-44.676%
2026-06-18	205.0000	205.0000	204.0000	204.0000	+2.978%	2	462	-44.608%
2026-06-17	198.1000	198.1000	198.1000	198.1000	+0.304%	1	462	-42.958%
2026-06-15	196.3700	197.5000	196.3700	197.5000	+16.176%	9	462	-42.785%
2026-06-12	169.0000	170.0000	168.0500	170.0000	-0.990%	3	453	-33.529%
2026-06-11	174.5000	174.5000	171.7000	171.7000	+19.902%	4	450	-34.188%
2026-06-10	145.3000	160.5000	143.2000	143.2000	+4.297%	4	450	-21.089%
2026-06-09	146.4500	146.7500	130.0300	137.3000	+3.623%	10	450	-17.698%
2026-06-08	132.8500	132.8500	132.5000	132.5000	+5.175%	2	449	-14.717%
2026-06-05	126.0000	126.0000	125.9800	125.9800	-3.367%	2	448	-10.303%
2026-06-01	128.0000	130.3700	127.5000	130.3700	-0.519%	17	448	-13.324%
2026-05-28	130.6500	131.0500	130.6500	131.0500	+12.152%	2	450	-13.773%
2026-05-21	112.1500	118.0000	112.1500	116.8500	+7.547%	17	450	-3.295%
2026-05-20	108.6500	108.6500	108.6500	108.6500	+9.936%	1	450	+4.004%
2026-05-19	96.4500	98.8300	96.4500	98.8300	+1.625%	2	442	+14.338%
2026-05-18	99.7400	99.7400	97.2500	97.2500	-7.724%	2	442	+16.195%
2026-05-15	103.8700	105.4300	103.8700	105.3900	-6.445%	6	442	+7.221%
2026-05-14	112.6500	112.6500	112.6500	112.6500	-1.813%	1	441	+0.311%
2026-05-13	114.4200	114.7300	114.4200	114.7300	0.000%	4	444	-1.508%
2026-05-11	114.7300	114.7300	114.7300	114.7300	+10.690%	2	444	-1.508%
2026-05-07	104.0300	104.2500	103.6500	103.6500	-7.140%	5	444	+9.021%
2026-05-06	109.0000	113.0000	109.0000	111.6200	+14.517%	4	444	+1.236%
2026-05-05	94.1600	98.7500	93.7000	97.4700	+17.505%	16	443	+15.933%
2026-05-04	83.6000	83.6000	82.2000	82.9500	+9.868%	5	435	+36.227%
2026-04-29	75.0000	75.5000	74.2000	75.5000	-4.672%	13	436	+49.669%
2026-04-28	76.5000	80.5200	74.8200	79.2000	-5.770%	5	437	+42.677%
2026-04-27	89.7000	89.7000	83.3000	84.0500	-9.963%	26	437	+34.444%
2026-04-24	92.5000	94.6200	91.7500	93.3500	+2.808%	23	436	+21.050%
2026-04-23	91.3000	91.3000	89.0500	90.8000	+0.755%	22	435	+24.449%
2026-04-22	86.8000	90.1200	86.8000	90.1200	+3.586%	3	448	+25.388%
2026-04-21	87.0000	87.0000	87.0000	87.0000	-2.082%	1	448	+29.885%
2026-04-20	88.8500	88.8500	88.8500	88.8500	-2.266%	2	448	+27.181%
2026-04-17	91.6000	91.6000	90.9100	90.9100	+3.601%	3	447	+24.299%
2026-04-16	87.0000	88.2300	87.0000	87.7500	+0.746%	42	450	+28.775%
2026-04-15	88.2500	88.2500	85.5500	87.1000	-7.635%	51	469	+29.736%
2026-04-14	95.5200	95.5200	94.3000	94.3000	+3.275%	2	431	+19.830%
2026-04-13	91.3100	91.3100	91.3100	91.3100	-1.404%	5	430	+23.754%
2026-04-10	90.6200	92.6100	90.2300	92.6100	+9.339%	50	428	+22.017%
2026-04-09	83.3300	84.7000	83.3000	84.7000	+7.053%	48	433	+33.412%
2026-04-08	77.7600	79.1200	77.7600	79.1200	+29.218%	4	463	+42.821%
2026-04-07	61.2300	61.2300	61.2300	61.2300	+0.328%	15	466	+84.550%
2026-04-06	61.2100	61.2100	61.0300	61.0300	+7.542%	3	481	+85.155%
2026-04-02	56.7500	56.7500	56.7500	56.7500	-11.328%	1	480	+99.119%
2026-04-01	63.0900	64.0000	63.0900	64.0000	+12.182%	3	480	+76.563%
2026-03-31	57.0500	57.0500	57.0500	57.0500	+14.100%	1	480	+98.072%
2026-03-30	50.0000	50.0000	50.0000	50.0000	-15.469%	2	479	+126.000%
2026-03-26	59.8500	59.8500	59.1500	59.1500	-20.283%	2	481	+91.040%
2026-03-24	74.2000	74.2000	74.2000	74.2000	+3.271%	1	479	+52.291%
2026-03-20	71.8500	71.8500	71.8500	71.8500	+11.395%	7	479	+57.272%
2026-03-18	64.5000	64.5000	64.5000	64.5000	+1.495%	1	472	+75.194%
2026-03-17	63.5500	63.5500	63.5500	63.5500	+3.925%	7	472	+77.813%
2026-03-16	61.1500	61.1500	61.1500	61.1500	+3.469%	1	466	+84.791%
2026-03-13	59.7300	61.5000	59.1000	59.1000	+1.634%	11	466	+91.201%
2026-03-12	58.1500	58.1500	58.1500	58.1500	-7.257%	3	473	+94.325%
2026-03-11	62.4500	62.7000	62.0000	62.7000	+6.271%	9	470	+80.223%
2026-03-10	58.7200	62.0000	58.7200	59.0000	+8.257%	11	465	+91.525%
2026-03-09	44.8500	54.5000	44.8500	54.5000	+6.341%	14	456	+107.339%
2026-03-06	54.5000	54.8200	51.2500	51.2500	-15.289%	23	460	+120.488%
2026-03-05	60.5000	60.5000	60.5000	60.5000	-4.423%	2	458	+86.777%
2026-03-04	63.3000	63.3000	63.3000	63.3000	+3.178%	2	460	+78.515%
2026-03-03	63.5000	63.5000	61.3500	61.3500	-10.438%	8	459	+84.189%
2026-03-02	69.0000	69.0000	68.5000	68.5000	-2.837%	4	459	+64.964%
2026-02-27	71.7000	71.7000	70.5000	70.5000	-2.490%	8	461	+60.284%
2026-02-26	69.9500	72.3000	69.9500	72.3000	-10.608%	4	454	+56.293%
2026-02-25	82.5500	83.2900	80.5700	80.8800	+6.843%	21	432	+39.713%
2026-02-24	73.5000	76.4000	73.5000	75.7000	-1.368%	21	432	+49.273%
2026-02-23	76.7500	76.7500	76.7500	76.7500	+6.745%	1	417	+47.231%
2026-02-20	71.9000	71.9000	71.9000	71.9000	+1.196%	7	416	+57.163%
2026-02-19	68.0000	71.0500	68.0000	71.0500	-3.922%	3	416	+59.043%
2026-02-13	73.9500	73.9500	73.9500	73.9500	+4.894%	7	409	+52.806%
2026-02-11	70.6000	70.6000	70.5000	70.5000	+11.024%	8	409	+60.284%
2026-02-10	62.0000	63.5000	62.0000	63.5000	-5.365%	3	408	+77.953%
2026-02-09	64.7000	67.1000	64.7000	67.1000	+1.207%	10	410	+68.405%
2026-02-06	66.3000	66.3000	66.3000	66.3000	+22.551%	4	401	+70.437%
2026-02-05	54.1000	54.1000	54.1000	54.1000	-2.417%	1	401	+108.872%
2026-02-04	62.8000	62.8000	53.2100	55.4400	-17.500%	11	402	+103.824%
2026-02-03	72.5000	72.5000	67.2000	67.2000	-6.861%	2	400	+68.155%
2026-02-02	72.8500	72.8500	72.1500	72.1500	+0.557%	9	401	+56.618%
2026-01-30	79.0000	79.0000	71.7500	71.7500	-3.691%	23	393	+57.491%
2026-01-29	76.2500	77.5000	74.5000	74.5000	+1.706%	10	376	+51.678%
2026-01-28	74.0000	74.0000	73.2500	73.2500	+3.798%	2	369	+54.266%
2026-01-27	69.0000	71.2500	69.0000	70.5700	+25.235%	28	368	+60.125%
2026-01-26	56.3500	56.3500	56.3500	56.3500	+2.735%	14	343	+100.532%
2026-01-23	54.8500	54.8500	54.8500	54.8500	-6.239%	14	329	+106.016%
2026-01-22	63.5000	63.5000	58.2500	58.5000	-8.508%	71	315	+93.162%
2026-01-21	63.9400	63.9400	63.9400	63.9400	+10.911%	1	245	+76.728%
2026-01-20	57.6500	57.6500	57.6500	57.6500	+2.035%	7	244	+96.010%
2026-01-15	61.6000	61.6000	56.5000	56.5000	+12.572%	9	237	+100.000%
2026-01-14	50.1900	50.1900	50.1900	50.1900	-11.215%	1	228	+125.144%
2026-01-13	56.5300	56.5300	56.5300	56.5300	-0.563%	1	227	+99.894%
2026-01-12	56.7000	56.8500	56.7000	56.8500	+10.281%	6	227	+98.769%
2026-01-09	51.5500	51.5500	51.5500	51.5500	+14.964%	5	226	+119.205%
2026-01-07	44.8400	44.8400	44.8400	44.8400	-6.719%	7	226	+152.007%
2026-01-06	41.4200	48.0700	41.4200	48.0700	+20.749%	7	233	+135.074%
2026-01-05	38.2800	41.4500	38.2800	39.8100	+28.627%	233	5	+183.848%
2026-01-02	30.9500	30.9500	30.9500	30.9500	0.000%	5	5	+265.105%