Dark

LRCX20280121C280
LRCX Jan 21 2028 280.00 Call (LRCX280121C00280000)
option OPRA

EOD

Sep 29, 2026

111.29+7.010%(+7.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	111.2900	111.2900	111.2900	111.2900	+7.010%	1	169	0.000%
2026-09-25	104.0000	104.0000	104.0000	104.0000	+4.470%	1	168	+7.010%
2026-09-22	99.5500	99.5500	99.5500	99.5500	+0.050%	1	167	+11.793%
2026-09-21	99.5000	99.5000	99.5000	99.5000	+20.460%	10	167	+11.849%
2026-09-18	82.6000	82.6000	82.6000	82.6000	+10.858%	10	177	+34.734%
2026-09-17	73.9000	74.5100	73.9000	74.5100	+1.720%	4	167	+49.363%
2026-09-15	73.2500	73.2500	73.2500	73.2500	-6.688%	1	165	+51.932%
2026-09-14	79.5000	79.5000	78.5000	78.5000	-19.882%	2	166	+41.771%
2026-09-10	98.2500	101.0100	97.9800	97.9800	-10.357%	4	165	+13.584%
2026-09-08	108.7700	109.3000	108.7700	109.3000	+8.821%	2	166	+1.821%
2026-09-04	100.4400	100.4400	100.4400	100.4400	+15.382%	5	167	+10.802%
2026-09-03	84.5000	87.2500	82.8600	87.0500	-1.616%	29	167	+27.846%
2026-09-02	88.4800	88.4800	88.4800	88.4800	-11.899%	1	161	+25.780%
2026-08-31	100.4300	100.4300	100.4300	100.4300	-11.523%	1	161	+10.814%
2026-08-28	113.5100	113.5100	113.5100	113.5100	+0.629%	1	162	-1.956%
2026-08-21	112.8000	112.8000	112.8000	112.8000	+2.081%	1	162	-1.339%
2026-08-19	110.5000	110.5000	110.5000	110.5000	-19.928%	3	162	+0.715%
2026-08-13	140.7100	141.0700	138.0000	138.0000	+15.106%	5	162	-19.355%
2026-08-10	119.8900	119.8900	119.8900	119.8900	-5.747%	1	160	-7.173%
2026-08-06	127.2000	127.2000	127.2000	127.2000	-2.454%	1	159	-12.508%
2026-08-05	130.4000	130.4000	130.4000	130.4000	+16.574%	1	158	-14.655%
2026-08-03	109.9500	111.8600	109.9500	111.8600	-2.958%	6	158	-0.510%
2026-07-31	115.6300	115.6300	114.5900	115.2700	-7.784%	8	157	-3.453%
2026-07-30	125.0000	125.0000	125.0000	125.0000	+27.473%	1	160	-10.968%
2026-07-29	89.8900	98.0600	89.8900	98.0600	-5.712%	3	160	+13.492%
2026-07-28	97.0000	104.0000	97.0000	104.0000	-10.730%	23	158	+7.010%
2026-07-27	116.0000	116.5000	113.0000	116.5000	-14.162%	18	153	-4.472%
2026-07-24	135.7200	135.7200	135.7200	135.7200	-4.758%	1	154	-18.000%
2026-07-22	142.5000	142.5000	142.5000	142.5000	+5.751%	1	154	-21.902%
2026-07-17	127.4500	136.6100	127.4000	134.7500	-7.547%	18	154	-17.410%
2026-07-15	145.7500	145.7500	145.7500	145.7500	-4.551%	12	160	-23.643%
2026-07-13	152.7500	152.7500	152.7000	152.7000	+3.023%	2	148	-27.119%
2026-07-08	148.2200	148.2200	148.2200	148.2200	+4.587%	1	146	-24.916%
2026-07-07	141.7200	141.7200	141.7200	141.7200	-12.626%	1	146	-21.472%
2026-07-02	173.3200	174.0000	162.2000	162.2000	-16.435%	7	148	-31.387%
2026-07-01	206.7500	206.7500	191.0000	194.1000	-15.883%	10	148	-42.664%
2026-06-30	225.0000	230.7500	225.0000	230.7500	+10.938%	4	140	-51.770%
2026-06-29	208.0000	208.0000	208.0000	208.0000	+3.277%	1	140	-46.495%
2026-06-25	193.9900	201.4000	193.9900	201.4000	+17.175%	42	140	-44.742%
2026-06-24	171.4000	171.8800	171.4000	171.8800	-0.831%	6	99	-35.251%
2026-06-23	173.0000	175.5000	173.0000	173.3200	-7.617%	3	102	-35.789%
2026-06-15	187.7500	187.7500	187.6100	187.6100	+8.176%	2	99	-40.680%
2026-06-12	161.5000	173.4300	161.5000	173.4300	+13.168%	3	99	-35.830%
2026-06-11	153.2500	153.2500	153.2500	153.2500	+3.547%	1	97	-27.380%
2026-06-09	148.0000	148.0000	148.0000	148.0000	+13.837%	1	97	-24.804%
2026-06-08	132.6000	132.6000	130.0100	130.0100	+7.092%	2	97	-14.399%
2026-06-05	125.2500	125.2500	121.2800	121.4000	-16.963%	4	96	-8.328%
2026-06-03	146.2000	146.2000	146.2000	146.2000	+8.618%	1	97	-23.878%
2026-06-02	131.0000	134.6000	131.0000	134.6000	+9.698%	14	98	-17.318%
2026-06-01	119.0100	122.7000	119.0000	122.7000	+1.405%	13	97	-9.299%
2026-05-28	121.0000	121.0000	121.0000	121.0000	-0.616%	50	96	-8.025%
2026-05-27	121.7500	121.7500	121.7500	121.7500	-2.600%	2	146	-8.591%
2026-05-26	121.3500	125.0000	121.3500	125.0000	+9.094%	6	144	-10.968%
2026-05-22	114.5800	114.5800	114.5800	114.5800	+4.956%	1	145	-2.871%
2026-05-21	109.7500	109.9900	109.1700	109.1700	+9.170%	10	145	+1.942%
2026-05-20	98.6900	100.0000	98.6900	100.0000	+13.148%	2	145	+11.290%
2026-05-19	84.2400	89.9800	84.2400	88.3800	-1.494%	3	143	+25.922%
2026-05-18	94.3000	94.3000	89.7200	89.7200	-6.833%	26	143	+24.041%
2026-05-15	95.5000	98.1000	95.5000	96.3000	-9.789%	9	143	+15.566%
2026-05-14	106.8500	108.0000	106.7500	106.7500	+1.012%	4	124	+4.253%
2026-05-13	100.8800	105.9700	100.8800	105.6800	+7.837%	6	125	+5.308%
2026-05-12	96.0000	98.0000	95.9400	98.0000	-6.040%	4	125	+13.561%
2026-05-11	102.4400	106.2300	102.4400	104.3000	+2.901%	19	125	+6.702%
2026-05-08	101.3600	101.3600	101.3600	101.3600	+5.036%	2	135	+9.797%
2026-05-07	99.9000	100.4400	95.9100	96.5000	-7.443%	26	135	+15.326%
2026-05-06	100.5000	105.5000	100.0000	104.2600	+17.410%	60	116	+6.743%
2026-05-05	86.5500	90.1900	86.5500	88.8000	+26.857%	75	157	+25.327%
2026-04-29	70.0000	70.0000	70.0000	70.0000	-0.920%	2	91	+58.986%
2026-04-28	71.0500	71.0500	70.6500	70.6500	-15.094%	2	89	+57.523%
2026-04-24	83.2100	83.2100	83.2100	83.2100	+2.036%	1	89	+33.746%
2026-04-23	81.5500	81.5500	81.5500	81.5500	-0.488%	10	89	+36.468%
2026-04-22	80.2500	81.9500	80.2500	81.9500	+0.552%	3	89	+35.802%
2026-04-20	81.5000	81.5000	81.5000	81.5000	-2.395%	1	90	+36.552%
2026-04-17	83.5000	83.5000	83.5000	83.5000	-4.023%	30	90	+33.281%
2026-04-14	88.2700	88.2700	87.0000	87.0000	+1.897%	3	60	+27.920%
2026-04-10	84.4200	85.3800	84.4200	85.3800	+9.098%	15	58	+30.347%
2026-04-09	78.1800	78.2600	78.1800	78.2600	+8.846%	7	43	+42.205%
2026-04-08	71.9000	71.9000	71.9000	71.9000	+32.169%	2	43	+54.784%
2026-04-02	52.2700	54.4000	52.2700	54.4000	-6.272%	9	48	+104.577%
2026-04-01	57.2500	58.0400	57.2500	58.0400	+25.032%	13	48	+91.747%
2026-03-30	46.5200	46.5200	46.4200	46.4200	-11.799%	7	35	+139.746%
2026-03-27	54.4000	54.4000	52.6300	52.6300	-19.649%	6	31	+111.457%
2026-03-25	65.5000	65.5000	65.5000	65.5000	+0.769%	10	31	+69.908%
2026-03-23	65.0000	65.0000	65.0000	65.0000	+43.235%	1	41	+71.215%
2026-03-09	45.3800	45.3800	45.3800	45.3800	-2.051%	4	41	+145.240%
2026-03-06	46.5800	46.5800	46.3300	46.3300	-15.779%	7	41	+140.212%
2026-03-05	55.0100	55.0100	55.0100	55.0100	-2.775%	5	36	+102.309%
2026-03-03	56.5800	56.5800	56.5800	56.5800	-10.162%	1	33	+96.695%
2026-03-02	62.9800	62.9800	62.9800	62.9800	-4.503%	7	33	+76.707%
2026-02-26	65.6500	65.9500	64.8700	65.9500	-8.530%	6	33	+68.749%
2026-02-25	72.1000	72.1000	72.1000	72.1000	+5.610%	4	29	+54.355%
2026-02-20	68.2500	68.2700	68.2500	68.2700	-2.262%	6	29	+63.015%
2026-02-18	69.8500	69.8500	69.8500	69.8500	+10.382%	1	29	+59.327%
2026-02-17	63.2800	63.2800	63.2800	63.2800	-4.049%	7	28	+75.869%
2026-02-11	65.9500	65.9500	65.9500	65.9500	+6.802%	1	23	+68.749%
2026-02-09	61.7500	61.7500	61.7500	61.7500	+5.954%	2	23	+80.227%
2026-02-06	58.2800	58.2800	58.2800	58.2800	+13.673%	1	22	+90.957%
2026-02-05	51.2300	51.2700	51.2300	51.2700	-14.336%	2	21	+117.067%
2026-02-03	62.3300	62.3300	59.8500	59.8500	-18.014%	3	21	+85.948%
2026-01-30	73.0000	73.0000	73.0000	73.0000	+9.741%	5	20	+52.452%
2026-01-29	71.0600	71.0600	66.5200	66.5200	+2.025%	7	18	+67.303%
2026-01-28	65.2000	65.2000	65.2000	65.2000	+18.116%	1	14	+70.690%
2026-01-16	55.2000	55.2000	55.2000	55.2000	+11.515%	1	13	+101.612%
2026-01-13	49.5000	49.5000	49.5000	49.5000	-5.299%	1	13	+124.828%
2026-01-12	47.8600	52.2700	47.8600	52.2700	+19.365%	6	13	+112.914%
2026-01-06	38.9400	43.7900	38.9400	43.7900	0.000%	7	7	+154.145%