Dark

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

EOD

Aug 12, 2026

136.50+3.019%(+4.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	138.3600	138.4500	136.5000	136.5000	+3.019%	4	463	0.000%
2026-08-10	132.5000	132.5000	132.5000	132.5000	-1.487%	1	462	+3.019%
2026-08-05	134.5000	134.5000	134.5000	134.5000	+2.703%	4	461	+1.487%
2026-07-30	132.5000	132.5000	130.9600	130.9600	+32.537%	4	461	+4.230%
2026-07-29	109.0000	109.0000	98.8100	98.8100	-9.265%	2	463	+38.144%
2026-07-28	107.6000	109.0000	104.3500	108.9000	-9.687%	15	461	+25.344%
2026-07-27	121.5200	121.5200	120.2100	120.5800	-20.299%	4	457	+13.203%
2026-07-23	151.2900	151.2900	151.2900	151.2900	+7.298%	1	457	-9.776%
2026-07-20	150.8400	150.8400	141.0000	141.0000	-3.787%	4	457	-3.191%
2026-07-16	155.1500	158.1100	146.5500	146.5500	-8.119%	5	458	-6.858%
2026-07-15	159.5000	159.5000	159.5000	159.5000	-5.955%	1	458	-14.420%
2026-07-14	170.0700	170.0700	169.6000	169.6000	+9.419%	4	458	-19.517%
2026-07-13	158.2800	158.2800	154.5600	155.0000	-7.252%	8	459	-11.935%
2026-07-10	167.1200	167.1200	167.1200	167.1200	+10.536%	1	461	-18.322%
2026-07-07	150.1400	154.4800	144.3800	151.1900	-28.515%	11	460	-9.716%
2026-07-01	211.5000	211.5000	211.5000	211.5000	-12.963%	1	459	-35.461%
2026-06-30	242.3300	244.1900	242.3300	243.0000	+27.225%	8	458	-43.827%
2026-06-26	191.0000	191.0000	191.0000	191.0000	-6.258%	1	464	-28.534%
2026-06-25	204.2500	204.2500	203.7500	203.7500	+14.951%	3	463	-33.006%
2026-06-24	177.2500	177.2500	177.2500	177.2500	-2.207%	13	463	-22.990%
2026-06-23	183.4600	183.4600	181.2500	181.2500	-11.261%	2	463	-24.690%
2026-06-22	208.7600	208.7600	204.2500	204.2500	+0.123%	2	463	-33.170%
2026-06-18	205.0000	205.0000	204.0000	204.0000	+2.978%	2	462	-33.088%
2026-06-17	198.1000	198.1000	198.1000	198.1000	+0.304%	1	462	-31.095%
2026-06-15	196.3700	197.5000	196.3700	197.5000	+16.176%	9	462	-30.886%
2026-06-12	169.0000	170.0000	168.0500	170.0000	-0.990%	3	453	-19.706%
2026-06-11	174.5000	174.5000	171.7000	171.7000	+19.902%	4	450	-20.501%
2026-06-10	145.3000	160.5000	143.2000	143.2000	+4.297%	4	450	-4.679%
2026-06-09	146.4500	146.7500	130.0300	137.3000	+3.623%	10	450	-0.583%
2026-06-08	132.8500	132.8500	132.5000	132.5000	+5.175%	2	449	+3.019%
2026-06-05	126.0000	126.0000	125.9800	125.9800	-3.367%	2	448	+8.351%
2026-06-01	128.0000	130.3700	127.5000	130.3700	-0.519%	17	448	+4.702%
2026-05-28	130.6500	131.0500	130.6500	131.0500	+12.152%	2	450	+4.159%
2026-05-21	112.1500	118.0000	112.1500	116.8500	+7.547%	17	450	+16.816%
2026-05-20	108.6500	108.6500	108.6500	108.6500	+9.936%	1	450	+25.633%
2026-05-19	96.4500	98.8300	96.4500	98.8300	+1.625%	2	442	+38.116%
2026-05-18	99.7400	99.7400	97.2500	97.2500	-7.724%	2	442	+40.360%
2026-05-15	103.8700	105.4300	103.8700	105.3900	-6.445%	6	442	+29.519%
2026-05-14	112.6500	112.6500	112.6500	112.6500	-1.813%	1	441	+21.172%
2026-05-13	114.4200	114.7300	114.4200	114.7300	0.000%	4	444	+18.975%
2026-05-11	114.7300	114.7300	114.7300	114.7300	+10.690%	2	444	+18.975%
2026-05-07	104.0300	104.2500	103.6500	103.6500	-7.140%	5	444	+31.693%
2026-05-06	109.0000	113.0000	109.0000	111.6200	+14.517%	4	444	+22.290%
2026-05-05	94.1600	98.7500	93.7000	97.4700	+17.505%	16	443	+40.043%
2026-05-04	83.6000	83.6000	82.2000	82.9500	+9.868%	5	435	+64.557%
2026-04-29	75.0000	75.5000	74.2000	75.5000	-4.672%	13	436	+80.795%
2026-04-28	76.5000	80.5200	74.8200	79.2000	-5.770%	5	437	+72.348%
2026-04-27	89.7000	89.7000	83.3000	84.0500	-9.963%	26	437	+62.403%
2026-04-24	92.5000	94.6200	91.7500	93.3500	+2.808%	23	436	+46.224%
2026-04-23	91.3000	91.3000	89.0500	90.8000	+0.755%	22	435	+50.330%
2026-04-22	86.8000	90.1200	86.8000	90.1200	+3.586%	3	448	+51.465%
2026-04-21	87.0000	87.0000	87.0000	87.0000	-2.082%	1	448	+56.897%
2026-04-20	88.8500	88.8500	88.8500	88.8500	-2.266%	2	448	+53.630%
2026-04-17	91.6000	91.6000	90.9100	90.9100	+3.601%	3	447	+50.148%
2026-04-16	87.0000	88.2300	87.0000	87.7500	+0.746%	42	450	+55.556%
2026-04-15	88.2500	88.2500	85.5500	87.1000	-7.635%	51	469	+56.716%
2026-04-14	95.5200	95.5200	94.3000	94.3000	+3.275%	2	431	+44.751%
2026-04-13	91.3100	91.3100	91.3100	91.3100	-1.404%	5	430	+49.491%
2026-04-10	90.6200	92.6100	90.2300	92.6100	+9.339%	50	428	+47.392%
2026-04-09	83.3300	84.7000	83.3000	84.7000	+7.053%	48	433	+61.157%
2026-04-08	77.7600	79.1200	77.7600	79.1200	+29.218%	4	463	+72.523%
2026-04-07	61.2300	61.2300	61.2300	61.2300	+0.328%	15	466	+122.930%
2026-04-06	61.2100	61.2100	61.0300	61.0300	+7.542%	3	481	+123.660%
2026-04-02	56.7500	56.7500	56.7500	56.7500	-11.328%	1	480	+140.529%
2026-04-01	63.0900	64.0000	63.0900	64.0000	+12.182%	3	480	+113.281%
2026-03-31	57.0500	57.0500	57.0500	57.0500	+14.100%	1	480	+139.264%
2026-03-30	50.0000	50.0000	50.0000	50.0000	-15.469%	2	479	+173.000%
2026-03-26	59.8500	59.8500	59.1500	59.1500	-20.283%	2	481	+130.769%
2026-03-24	74.2000	74.2000	74.2000	74.2000	+3.271%	1	479	+83.962%
2026-03-20	71.8500	71.8500	71.8500	71.8500	+11.395%	7	479	+89.979%
2026-03-18	64.5000	64.5000	64.5000	64.5000	+1.495%	1	472	+111.628%
2026-03-17	63.5500	63.5500	63.5500	63.5500	+3.925%	7	472	+114.792%
2026-03-16	61.1500	61.1500	61.1500	61.1500	+3.469%	1	466	+123.222%
2026-03-13	59.7300	61.5000	59.1000	59.1000	+1.634%	11	466	+130.964%
2026-03-12	58.1500	58.1500	58.1500	58.1500	-7.257%	3	473	+134.738%
2026-03-11	62.4500	62.7000	62.0000	62.7000	+6.271%	9	470	+117.703%
2026-03-10	58.7200	62.0000	58.7200	59.0000	+8.257%	11	465	+131.356%
2026-03-09	44.8500	54.5000	44.8500	54.5000	+6.341%	14	456	+150.459%
2026-03-06	54.5000	54.8200	51.2500	51.2500	-15.289%	23	460	+166.341%
2026-03-05	60.5000	60.5000	60.5000	60.5000	-4.423%	2	458	+125.620%
2026-03-04	63.3000	63.3000	63.3000	63.3000	+3.178%	2	460	+115.640%
2026-03-03	63.5000	63.5000	61.3500	61.3500	-10.438%	8	459	+122.494%
2026-03-02	69.0000	69.0000	68.5000	68.5000	-2.837%	4	459	+99.270%
2026-02-27	71.7000	71.7000	70.5000	70.5000	-2.490%	8	461	+93.617%
2026-02-26	69.9500	72.3000	69.9500	72.3000	-10.608%	4	454	+88.797%
2026-02-25	82.5500	83.2900	80.5700	80.8800	+6.843%	21	432	+68.769%
2026-02-24	73.5000	76.4000	73.5000	75.7000	-1.368%	21	432	+80.317%
2026-02-23	76.7500	76.7500	76.7500	76.7500	+6.745%	1	417	+77.850%
2026-02-20	71.9000	71.9000	71.9000	71.9000	+1.196%	7	416	+89.847%
2026-02-19	68.0000	71.0500	68.0000	71.0500	-3.922%	3	416	+92.118%
2026-02-13	73.9500	73.9500	73.9500	73.9500	+4.894%	7	409	+84.584%
2026-02-11	70.6000	70.6000	70.5000	70.5000	+11.024%	8	409	+93.617%
2026-02-10	62.0000	63.5000	62.0000	63.5000	-5.365%	3	408	+114.961%
2026-02-09	64.7000	67.1000	64.7000	67.1000	+1.207%	10	410	+103.428%
2026-02-06	66.3000	66.3000	66.3000	66.3000	+22.551%	4	401	+105.882%
2026-02-05	54.1000	54.1000	54.1000	54.1000	-2.417%	1	401	+152.311%
2026-02-04	62.8000	62.8000	53.2100	55.4400	-17.500%	11	402	+146.212%
2026-02-03	72.5000	72.5000	67.2000	67.2000	-6.861%	2	400	+103.125%
2026-02-02	72.8500	72.8500	72.1500	72.1500	+0.557%	9	401	+89.189%
2026-01-30	79.0000	79.0000	71.7500	71.7500	-3.691%	23	393	+90.244%
2026-01-29	76.2500	77.5000	74.5000	74.5000	+1.706%	10	376	+83.221%
2026-01-28	74.0000	74.0000	73.2500	73.2500	+3.798%	2	369	+86.348%
2026-01-27	69.0000	71.2500	69.0000	70.5700	+25.235%	28	368	+93.425%
2026-01-26	56.3500	56.3500	56.3500	56.3500	+2.735%	14	343	+142.236%
2026-01-23	54.8500	54.8500	54.8500	54.8500	-6.239%	14	329	+148.861%
2026-01-22	63.5000	63.5000	58.2500	58.5000	-8.508%	71	315	+133.333%
2026-01-21	63.9400	63.9400	63.9400	63.9400	+10.911%	1	245	+113.481%
2026-01-20	57.6500	57.6500	57.6500	57.6500	+2.035%	7	244	+136.774%
2026-01-15	61.6000	61.6000	56.5000	56.5000	+12.572%	9	237	+141.593%
2026-01-14	50.1900	50.1900	50.1900	50.1900	-11.215%	1	228	+171.967%
2026-01-13	56.5300	56.5300	56.5300	56.5300	-0.563%	1	227	+141.465%
2026-01-12	56.7000	56.8500	56.7000	56.8500	+10.281%	6	227	+140.106%
2026-01-09	51.5500	51.5500	51.5500	51.5500	+14.964%	5	226	+164.791%
2026-01-07	44.8400	44.8400	44.8400	44.8400	-6.719%	7	226	+204.416%
2026-01-06	41.4200	48.0700	41.4200	48.0700	+20.749%	7	233	+183.961%
2026-01-05	38.2800	41.4500	38.2800	39.8100	+28.627%	233	5	+242.879%
2026-01-02	30.9500	30.9500	30.9500	30.9500	0.000%	5	5	+341.034%