Dark

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

EOD

Aug 13, 2026

138.00+6.977%(+9.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	138.0000	138.0000	138.0000	138.0000	+6.977%	10	212	0.000%
2026-08-05	129.0000	129.0000	129.0000	129.0000	-5.942%	1	202	+6.977%
2026-08-04	137.1500	137.1500	137.1500	137.1500	+7.569%	1	201	+0.620%
2026-07-31	127.5000	127.5000	127.5000	127.5000	+6.091%	1	202	+8.235%
2026-07-30	139.4500	139.4500	120.1800	120.1800	+17.824%	22	201	+14.828%
2026-07-29	102.4000	102.4000	94.0000	102.0000	-4.895%	5	180	+35.294%
2026-07-28	103.0000	108.0000	103.0000	107.2500	-9.608%	54	179	+28.671%
2026-07-27	117.5200	118.6500	117.5200	118.6500	-19.302%	3	137	+16.308%
2026-07-21	147.0300	147.0300	147.0300	147.0300	+5.157%	2	138	-6.142%
2026-07-17	131.0000	139.8500	131.0000	139.8200	-7.892%	12	137	-1.302%
2026-07-15	151.8000	151.8000	151.8000	151.8000	-6.562%	2	141	-9.091%
2026-07-14	162.4600	162.4600	162.4600	162.4600	+9.497%	1	141	-15.056%
2026-07-07	150.4800	150.4800	148.3700	148.3700	-17.572%	9	141	-6.989%
2026-07-06	180.0000	180.0000	180.0000	180.0000	+10.728%	2	141	-23.333%
2026-07-02	177.6700	178.4000	162.5600	162.5600	-18.217%	9	138	-15.108%
2026-06-25	198.7700	198.7700	198.7700	198.7700	+11.275%	1	138	-30.573%
2026-06-23	179.7700	179.7700	177.3100	178.6300	-11.552%	3	139	-22.745%
2026-06-22	198.2700	201.9600	198.2700	201.9600	+11.982%	2	137	-31.670%
2026-06-17	180.3500	180.3500	180.3500	180.3500	+3.057%	2	137	-23.482%
2026-06-12	175.0000	175.0000	175.0000	175.0000	+3.796%	1	137	-21.143%
2026-06-11	146.9200	169.5000	146.9200	168.6000	+23.048%	3	138	-18.149%
2026-06-08	137.0200	137.0200	137.0200	137.0200	+14.279%	1	136	+0.715%
2026-06-05	121.0200	121.0200	119.9000	119.9000	-13.741%	4	135	+15.096%
2026-06-02	139.0000	139.0000	139.0000	139.0000	+11.200%	2	135	-0.719%
2026-06-01	123.7000	125.0000	118.7000	125.0000	-0.675%	21	135	+10.400%
2026-05-29	126.5800	126.5800	125.8500	125.8500	+0.040%	5	134	+9.654%
2026-05-28	125.9300	127.0000	125.8000	125.8000	-6.294%	14	133	+9.698%
2026-05-27	134.2500	134.2500	134.2500	134.2500	+5.750%	1	133	+2.793%
2026-05-26	121.5000	127.8500	121.5000	126.9500	+6.815%	6	133	+8.704%
2026-05-22	115.4500	118.8500	115.4500	118.8500	+5.644%	27	128	+16.113%
2026-05-21	112.5000	112.5000	112.5000	112.5000	+6.383%	1	120	+22.667%
2026-05-20	105.7500	105.7500	105.7500	105.7500	+20.389%	1	120	+30.496%
2026-05-19	87.8400	87.8400	87.8400	87.8400	-6.194%	1	118	+57.104%
2026-05-18	95.7600	95.7600	93.6400	93.6400	-7.379%	31	118	+47.373%
2026-05-15	99.0900	101.1000	99.0900	101.1000	-8.672%	20	118	+36.499%
2026-05-14	110.7000	110.7000	110.7000	110.7000	+1.560%	2	127	+24.661%
2026-05-13	106.8000	110.3000	103.0000	109.0000	+12.848%	8	126	+26.606%
2026-05-12	97.3300	97.3300	96.5900	96.5900	-11.588%	4	126	+42.872%
2026-05-11	109.2500	109.2500	109.2500	109.2500	-0.546%	5	126	+26.316%
2026-05-08	105.7100	109.8500	105.3900	109.8500	+9.850%	6	130	+25.626%
2026-05-07	101.0000	101.0000	100.0000	100.0000	-6.542%	3	130	+38.000%
2026-05-06	104.9000	108.1300	104.9000	107.0000	+15.676%	6	127	+28.972%
2026-05-05	90.8200	95.5000	88.2500	92.5000	+14.907%	26	128	+49.189%
2026-04-30	79.0000	80.5000	79.0000	80.5000	+11.265%	2	134	+71.429%
2026-04-29	72.3500	72.3500	72.3500	72.3500	-6.076%	5	135	+90.739%
2026-04-28	77.0300	77.0300	77.0300	77.0300	-5.427%	2	140	+79.151%
2026-04-27	81.4500	81.4500	81.4500	81.4500	-9.731%	1	138	+69.429%
2026-04-24	90.1500	90.5400	87.8000	90.2300	+11.395%	28	138	+52.942%
2026-04-23	89.0000	89.0000	81.0000	81.0000	-4.930%	26	120	+70.370%
2026-04-22	82.9500	85.2000	82.9500	85.2000	+5.250%	5	106	+61.972%
2026-04-21	82.9600	83.1200	80.9500	80.9500	-4.484%	3	104	+70.476%
2026-04-20	87.8200	87.8200	84.7500	84.7500	-2.687%	28	104	+62.832%
2026-04-17	87.2000	87.2000	87.0900	87.0900	+3.740%	31	127	+58.457%
2026-04-16	86.0000	86.0000	83.9500	83.9500	+0.299%	31	144	+64.384%
2026-04-15	90.9000	90.9000	83.7000	83.7000	-9.150%	20	113	+64.875%
2026-04-14	91.0000	92.1300	91.0000	92.1300	+3.308%	10	98	+49.788%
2026-04-10	86.3400	89.1800	86.3100	89.1800	+9.882%	35	88	+54.743%
2026-04-09	80.5100	81.1600	80.5100	81.1600	+38.806%	56	92	+70.034%
2026-04-06	58.7800	58.7800	58.4700	58.4700	+2.131%	2	52	+136.018%
2026-04-02	57.2500	57.2500	57.2500	57.2500	+20.704%	1	51	+141.048%
2026-03-30	48.7700	48.7900	47.4300	47.4300	-29.899%	8	51	+190.955%
2026-03-23	67.6600	67.6600	67.6600	67.6600	+10.016%	5	55	+103.961%
2026-03-20	61.5000	61.5000	61.5000	61.5000	-6.107%	1	50	+124.390%
2026-03-18	65.5000	65.5000	65.5000	65.5000	+10.084%	1	51	+110.687%
2026-03-16	59.5000	59.5000	59.5000	59.5000	+1.536%	1	50	+131.933%
2026-03-13	56.8500	58.6000	56.8500	58.6000	+15.354%	7	49	+135.495%
2026-03-09	42.3500	50.8000	42.3500	50.8000	+3.716%	5	43	+171.654%
2026-03-06	48.9800	48.9800	48.9800	48.9800	-29.220%	2	42	+181.748%
2026-02-27	69.2000	69.2000	69.2000	69.2000	+0.772%	5	40	+99.422%
2026-02-26	68.1200	68.6700	68.1200	68.6700	-9.119%	9	35	+100.961%
2026-02-25	75.5600	75.5600	75.5600	75.5600	+16.930%	8	43	+82.636%
2026-02-06	62.2500	64.6200	62.2500	64.6200	+27.080%	4	43	+113.556%
2026-02-04	52.1900	52.1900	50.7100	50.8500	-27.357%	7	44	+171.386%
2026-02-02	70.0000	70.0000	70.0000	70.0000	+2.429%	5	39	+97.143%
2026-01-30	70.9300	70.9300	68.3400	68.3400	-6.126%	3	39	+101.932%
2026-01-29	69.9000	72.8000	69.9000	72.8000	+5.814%	16	38	+89.560%
2026-01-28	68.5000	68.8000	68.5000	68.8000	+0.983%	21	35	+100.581%
2026-01-27	66.8800	68.1300	66.8800	68.1300	+17.466%	21	34	+102.554%
2026-01-26	58.0000	58.0000	58.0000	58.0000	+2.113%	3	14	+137.931%
2026-01-22	57.9500	57.9500	56.6500	56.8000	+0.727%	5	11	+142.958%
2026-01-16	55.0900	56.3900	55.0900	56.3900	+8.651%	3	9	+144.724%
2026-01-09	51.9000	51.9000	51.9000	51.9000	+28.180%	5	9	+165.896%
2026-01-08	40.1800	40.4900	40.1800	40.4900	-8.806%	2	4	+240.825%
2026-01-06	44.4000	44.4000	44.4000	44.4000	0.000%	3	3	+210.811%