Dark

LRCX20280121C270
LRCX Jan 21 2028 270.00 Call (LRCX280121C00270000)
option OPRA

EOD

Sep 29, 2026

116.00+3.971%(+4.43)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	118.2700	118.2700	116.0000	116.0000	+3.971%	7	221	0.000%
2026-09-28	111.5700	111.5700	111.5700	111.5700	+3.970%	1	228	+3.971%
2026-09-25	107.2700	107.3100	107.2700	107.3100	+5.000%	5	228	+8.098%
2026-09-24	102.2000	102.2000	102.2000	102.2000	-2.023%	6	228	+13.503%
2026-09-23	104.1500	104.3100	104.1500	104.3100	+1.429%	2	228	+11.207%
2026-09-22	102.8400	102.8400	102.8400	102.8400	+0.952%	1	228	+12.797%
2026-09-21	93.9300	101.8700	93.9300	101.8700	+13.214%	8	227	+13.871%
2026-09-18	85.6500	89.9800	85.6500	89.9800	+16.404%	3	229	+28.918%
2026-09-17	78.1200	78.3800	77.3000	77.3000	-5.755%	8	229	+50.065%
2026-09-16	82.0200	82.0200	82.0200	82.0200	+7.006%	5	226	+41.429%
2026-09-15	76.6500	76.6500	76.6500	76.6500	-9.053%	1	231	+51.337%
2026-09-14	87.1800	87.1800	84.2800	84.2800	-16.579%	7	230	+37.636%
2026-09-11	101.0300	101.0300	101.0300	101.0300	-1.913%	1	227	+14.817%
2026-09-10	103.0000	103.0000	103.0000	103.0000	-12.340%	1	226	+12.621%
2026-09-08	117.5000	117.5000	117.5000	117.5000	+10.954%	1	225	-1.277%
2026-09-04	103.4100	105.9000	103.4100	105.9000	+15.046%	4	222	+9.537%
2026-09-03	88.6000	92.1500	88.3500	92.0500	-1.551%	46	222	+26.018%
2026-09-01	96.5000	96.5000	93.5000	93.5000	-9.784%	7	219	+24.064%
2026-08-31	103.6400	103.6400	103.6400	103.6400	-4.917%	2	216	+11.926%
2026-08-28	113.0000	113.0000	109.0000	109.0000	-5.217%	5	214	+6.422%
2026-08-24	115.0000	115.0000	115.0000	115.0000	-3.766%	1	214	+0.870%
2026-08-21	119.5000	119.5000	119.5000	119.5000	+1.271%	1	214	-2.929%
2026-08-20	115.3200	118.0000	115.3200	118.0000	+3.057%	11	214	-1.695%
2026-08-19	114.5000	114.5000	114.5000	114.5000	-11.343%	1	214	+1.310%
2026-08-18	128.6000	129.1500	126.7500	129.1500	-9.495%	3	214	-10.182%
2026-08-17	142.7000	142.7000	142.7000	142.7000	+3.406%	1	213	-18.711%
2026-08-13	138.0000	138.0000	138.0000	138.0000	+6.977%	10	212	-15.942%
2026-08-05	129.0000	129.0000	129.0000	129.0000	-5.942%	1	202	-10.078%
2026-08-04	137.1500	137.1500	137.1500	137.1500	+7.569%	1	201	-15.421%
2026-07-31	127.5000	127.5000	127.5000	127.5000	+6.091%	1	202	-9.020%
2026-07-30	139.4500	139.4500	120.1800	120.1800	+17.824%	22	201	-3.478%
2026-07-29	102.4000	102.4000	94.0000	102.0000	-4.895%	5	180	+13.725%
2026-07-28	103.0000	108.0000	103.0000	107.2500	-9.608%	54	179	+8.159%
2026-07-27	117.5200	118.6500	117.5200	118.6500	-19.302%	3	137	-2.233%
2026-07-21	147.0300	147.0300	147.0300	147.0300	+5.157%	2	138	-21.105%
2026-07-17	131.0000	139.8500	131.0000	139.8200	-7.892%	12	137	-17.036%
2026-07-15	151.8000	151.8000	151.8000	151.8000	-6.562%	2	141	-23.584%
2026-07-14	162.4600	162.4600	162.4600	162.4600	+9.497%	1	141	-28.598%
2026-07-07	150.4800	150.4800	148.3700	148.3700	-17.572%	9	141	-21.817%
2026-07-06	180.0000	180.0000	180.0000	180.0000	+10.728%	2	141	-35.556%
2026-07-02	177.6700	178.4000	162.5600	162.5600	-18.217%	9	138	-28.642%
2026-06-25	198.7700	198.7700	198.7700	198.7700	+11.275%	1	138	-41.641%
2026-06-23	179.7700	179.7700	177.3100	178.6300	-11.552%	3	139	-35.061%
2026-06-22	198.2700	201.9600	198.2700	201.9600	+11.982%	2	137	-42.563%
2026-06-17	180.3500	180.3500	180.3500	180.3500	+3.057%	2	137	-35.681%
2026-06-12	175.0000	175.0000	175.0000	175.0000	+3.796%	1	137	-33.714%
2026-06-11	146.9200	169.5000	146.9200	168.6000	+23.048%	3	138	-31.198%
2026-06-08	137.0200	137.0200	137.0200	137.0200	+14.279%	1	136	-15.341%
2026-06-05	121.0200	121.0200	119.9000	119.9000	-13.741%	4	135	-3.253%
2026-06-02	139.0000	139.0000	139.0000	139.0000	+11.200%	2	135	-16.547%
2026-06-01	123.7000	125.0000	118.7000	125.0000	-0.675%	21	135	-7.200%
2026-05-29	126.5800	126.5800	125.8500	125.8500	+0.040%	5	134	-7.827%
2026-05-28	125.9300	127.0000	125.8000	125.8000	-6.294%	14	133	-7.790%
2026-05-27	134.2500	134.2500	134.2500	134.2500	+5.750%	1	133	-13.594%
2026-05-26	121.5000	127.8500	121.5000	126.9500	+6.815%	6	133	-8.625%
2026-05-22	115.4500	118.8500	115.4500	118.8500	+5.644%	27	128	-2.398%
2026-05-21	112.5000	112.5000	112.5000	112.5000	+6.383%	1	120	+3.111%
2026-05-20	105.7500	105.7500	105.7500	105.7500	+20.389%	1	120	+9.693%
2026-05-19	87.8400	87.8400	87.8400	87.8400	-6.194%	1	118	+32.058%
2026-05-18	95.7600	95.7600	93.6400	93.6400	-7.379%	31	118	+23.879%
2026-05-15	99.0900	101.1000	99.0900	101.1000	-8.672%	20	118	+14.738%
2026-05-14	110.7000	110.7000	110.7000	110.7000	+1.560%	2	127	+4.788%
2026-05-13	106.8000	110.3000	103.0000	109.0000	+12.848%	8	126	+6.422%
2026-05-12	97.3300	97.3300	96.5900	96.5900	-11.588%	4	126	+20.095%
2026-05-11	109.2500	109.2500	109.2500	109.2500	-0.546%	5	126	+6.178%
2026-05-08	105.7100	109.8500	105.3900	109.8500	+9.850%	6	130	+5.599%
2026-05-07	101.0000	101.0000	100.0000	100.0000	-6.542%	3	130	+16.000%
2026-05-06	104.9000	108.1300	104.9000	107.0000	+15.676%	6	127	+8.411%
2026-05-05	90.8200	95.5000	88.2500	92.5000	+14.907%	26	128	+25.405%
2026-04-30	79.0000	80.5000	79.0000	80.5000	+11.265%	2	134	+44.099%
2026-04-29	72.3500	72.3500	72.3500	72.3500	-6.076%	5	135	+60.332%
2026-04-28	77.0300	77.0300	77.0300	77.0300	-5.427%	2	140	+50.591%
2026-04-27	81.4500	81.4500	81.4500	81.4500	-9.731%	1	138	+42.419%
2026-04-24	90.1500	90.5400	87.8000	90.2300	+11.395%	28	138	+28.560%
2026-04-23	89.0000	89.0000	81.0000	81.0000	-4.930%	26	120	+43.210%
2026-04-22	82.9500	85.2000	82.9500	85.2000	+5.250%	5	106	+36.150%
2026-04-21	82.9600	83.1200	80.9500	80.9500	-4.484%	3	104	+43.298%
2026-04-20	87.8200	87.8200	84.7500	84.7500	-2.687%	28	104	+36.873%
2026-04-17	87.2000	87.2000	87.0900	87.0900	+3.740%	31	127	+33.196%
2026-04-16	86.0000	86.0000	83.9500	83.9500	+0.299%	31	144	+38.177%
2026-04-15	90.9000	90.9000	83.7000	83.7000	-9.150%	20	113	+38.590%
2026-04-14	91.0000	92.1300	91.0000	92.1300	+3.308%	10	98	+25.909%
2026-04-10	86.3400	89.1800	86.3100	89.1800	+9.882%	35	88	+30.074%
2026-04-09	80.5100	81.1600	80.5100	81.1600	+38.806%	56	92	+42.928%
2026-04-06	58.7800	58.7800	58.4700	58.4700	+2.131%	2	52	+98.392%
2026-04-02	57.2500	57.2500	57.2500	57.2500	+20.704%	1	51	+102.620%
2026-03-30	48.7700	48.7900	47.4300	47.4300	-29.899%	8	51	+144.571%
2026-03-23	67.6600	67.6600	67.6600	67.6600	+10.016%	5	55	+71.445%
2026-03-20	61.5000	61.5000	61.5000	61.5000	-6.107%	1	50	+88.618%
2026-03-18	65.5000	65.5000	65.5000	65.5000	+10.084%	1	51	+77.099%
2026-03-16	59.5000	59.5000	59.5000	59.5000	+1.536%	1	50	+94.958%
2026-03-13	56.8500	58.6000	56.8500	58.6000	+15.354%	7	49	+97.952%
2026-03-09	42.3500	50.8000	42.3500	50.8000	+3.716%	5	43	+128.346%
2026-03-06	48.9800	48.9800	48.9800	48.9800	-29.220%	2	42	+136.831%
2026-02-27	69.2000	69.2000	69.2000	69.2000	+0.772%	5	40	+67.630%
2026-02-26	68.1200	68.6700	68.1200	68.6700	-9.119%	9	35	+68.924%
2026-02-25	75.5600	75.5600	75.5600	75.5600	+16.930%	8	43	+53.520%
2026-02-06	62.2500	64.6200	62.2500	64.6200	+27.080%	4	43	+79.511%
2026-02-04	52.1900	52.1900	50.7100	50.8500	-27.357%	7	44	+128.122%
2026-02-02	70.0000	70.0000	70.0000	70.0000	+2.429%	5	39	+65.714%
2026-01-30	70.9300	70.9300	68.3400	68.3400	-6.126%	3	39	+69.740%
2026-01-29	69.9000	72.8000	69.9000	72.8000	+5.814%	16	38	+59.341%
2026-01-28	68.5000	68.8000	68.5000	68.8000	+0.983%	21	35	+68.605%
2026-01-27	66.8800	68.1300	66.8800	68.1300	+17.466%	21	34	+70.263%
2026-01-26	58.0000	58.0000	58.0000	58.0000	+2.113%	3	14	+100.000%
2026-01-22	57.9500	57.9500	56.6500	56.8000	+0.727%	5	11	+104.225%
2026-01-16	55.0900	56.3900	55.0900	56.3900	+8.651%	3	9	+105.710%
2026-01-09	51.9000	51.9000	51.9000	51.9000	+28.180%	5	9	+123.507%
2026-01-08	40.1800	40.4900	40.1800	40.4900	-8.806%	2	4	+186.490%
2026-01-06	44.4000	44.4000	44.4000	44.4000	0.000%	3	3	+161.261%