Dark

LRCX20280121C290
LRCX Jan 21 2028 290.00 Call (LRCX280121C00290000)
option OPRA

EOD

Sep 24, 2026

96.11+3.970%(+3.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	96.1100	96.1100	96.1100	96.1100	+3.970%	1	105	0.000%
2026-09-21	92.4400	92.4400	92.4400	92.4400	+33.007%	5	104	+3.970%
2026-09-15	69.5000	69.5000	69.5000	69.5000	-11.465%	1	109	+38.288%
2026-09-14	79.8900	79.8900	78.5000	78.5000	-14.208%	3	110	+22.433%
2026-09-11	91.5000	91.5000	91.5000	91.5000	-11.680%	1	110	+5.038%
2026-09-08	103.6000	103.6000	103.6000	103.6000	+23.775%	1	111	-7.230%
2026-09-03	81.7500	83.7500	81.7500	83.7000	-0.381%	7	112	+14.827%
2026-09-02	84.0200	84.0200	84.0200	84.0200	-37.064%	1	108	+14.389%
2026-08-13	133.5000	133.5000	133.5000	133.5000	+13.694%	1	107	-28.007%
2026-08-10	117.7000	117.7000	117.4200	117.4200	-8.857%	2	108	-18.149%
2026-08-05	128.8300	128.8300	128.8300	128.8300	+6.313%	1	108	-25.398%
2026-08-04	123.0000	123.0000	121.1800	121.1800	+9.368%	2	108	-20.688%
2026-08-03	109.3100	110.8000	109.2800	110.8000	-4.483%	6	107	-13.258%
2026-07-31	116.0000	116.0000	116.0000	116.0000	+2.846%	1	107	-17.147%
2026-07-30	122.8500	126.4200	112.0000	112.7900	+13.642%	34	106	-14.789%
2026-07-29	99.2500	99.2500	99.2500	99.2500	-0.381%	1	111	-3.164%
2026-07-28	96.9100	100.9000	96.1200	99.6300	-12.605%	25	112	-3.533%
2026-07-27	119.1000	119.1000	110.9800	114.0000	-13.897%	17	107	-15.693%
2026-07-24	132.4000	132.4000	132.4000	132.4000	-4.858%	1	110	-27.409%
2026-07-22	139.1600	139.1600	139.1600	139.1600	+3.081%	1	111	-30.936%
2026-07-17	122.8500	135.0000	122.8500	135.0000	-15.068%	40	112	-28.807%
2026-07-14	158.9500	158.9500	158.9500	158.9500	+10.137%	1	109	-39.534%
2026-07-13	148.7500	148.7900	144.3200	144.3200	-11.231%	16	110	-33.405%
2026-07-09	174.7500	174.7500	162.5700	162.5800	+14.091%	9	101	-40.884%
2026-07-08	142.5000	142.5000	142.5000	142.5000	+4.015%	1	100	-32.554%
2026-07-07	140.0000	140.0000	137.0000	137.0000	-11.755%	3	99	-29.847%
2026-07-02	155.2500	155.2500	155.2500	155.2500	-16.285%	1	97	-38.093%
2026-07-01	193.4700	193.4900	185.4500	185.4500	-18.501%	7	97	-48.175%
2026-06-30	225.0000	228.9900	225.0000	227.5500	+10.039%	8	98	-57.763%
2026-06-29	206.7900	206.7900	206.7900	206.7900	+14.992%	1	93	-53.523%
2026-06-26	181.5200	181.5200	179.8300	179.8300	-8.586%	2	93	-46.555%
2026-06-25	196.7200	196.7200	196.7200	196.7200	+15.041%	1	93	-51.144%
2026-06-23	165.0000	171.0000	165.0000	171.0000	-10.663%	2	92	-43.795%
2026-06-18	191.9500	191.9500	191.4100	191.4100	+5.170%	5	96	-49.788%
2026-06-15	182.0000	182.0000	182.0000	182.0000	+13.043%	1	96	-47.192%
2026-06-12	161.9800	161.9800	161.0000	161.0000	+11.806%	3	95	-40.304%
2026-06-11	144.0000	144.0000	144.0000	144.0000	+12.019%	1	97	-33.257%
2026-06-09	128.5500	128.5500	128.5500	128.5500	+14.257%	1	97	-25.235%
2026-06-05	120.1500	120.1500	112.5100	112.5100	-16.597%	6	97	-14.576%
2026-06-03	134.9000	134.9000	134.9000	134.9000	+3.921%	1	96	-28.755%
2026-06-02	129.8100	129.8100	129.8100	129.8100	+12.380%	1	96	-25.961%
2026-06-01	115.6500	116.0800	115.5100	115.5100	-0.679%	26	96	-16.795%
2026-05-28	119.5000	119.5000	116.1000	116.3000	-1.080%	10	96	-17.360%
2026-05-27	117.0000	117.7400	117.0000	117.5700	-2.123%	5	100	-18.253%
2026-05-26	115.1900	120.1200	115.1900	120.1200	+8.972%	12	101	-19.988%
2026-05-22	107.5500	110.2300	107.5500	110.2300	+5.787%	2	97	-12.810%
2026-05-21	101.2800	105.9200	101.2800	104.2000	+4.190%	43	96	-7.764%
2026-05-20	97.0000	100.0100	97.0000	100.0100	+17.825%	7	96	-3.900%
2026-05-19	86.2600	86.2600	84.8800	84.8800	-1.463%	2	112	+13.230%
2026-05-18	88.6600	88.6600	86.1400	86.1400	-6.876%	43	112	+11.574%
2026-05-15	91.4900	93.4000	91.4900	92.5000	-11.058%	25	112	+3.903%
2026-05-14	102.6000	104.0000	102.6000	104.0000	+1.881%	4	94	-7.587%
2026-05-13	96.7300	102.0800	96.7300	102.0800	+1.572%	4	93	-5.848%
2026-05-11	102.2800	102.2800	100.5000	100.5000	+1.515%	4	93	-4.368%
2026-05-08	96.2000	100.0000	96.2000	99.0000	+6.486%	24	94	-2.919%
2026-05-07	92.9700	92.9700	92.9700	92.9700	-7.859%	1	102	+3.377%
2026-05-06	90.0000	100.9000	90.0000	100.9000	+16.499%	63	101	-4.747%
2026-05-05	86.6100	86.6100	86.6100	86.6100	+20.795%	1	108	+10.969%
2026-05-04	71.7000	71.7000	71.7000	71.7000	+12.031%	6	107	+34.045%
2026-04-29	64.0000	64.0000	64.0000	64.0000	-1.538%	2	107	+50.172%
2026-04-28	66.6000	66.6000	65.0000	65.0000	-12.162%	2	107	+47.862%
2026-04-27	78.0000	78.0000	74.0000	74.0000	+1.676%	4	108	+29.878%
2026-04-23	79.0000	79.0000	72.7800	72.7800	-2.701%	6	105	+32.056%
2026-04-22	76.3500	76.3500	74.8000	74.8000	-3.633%	4	108	+28.489%
2026-04-20	80.4700	80.4700	77.6200	77.6200	+0.609%	27	108	+23.821%
2026-04-16	77.1500	77.1500	77.1500	77.1500	-2.711%	6	83	+24.576%
2026-04-15	79.3000	79.3000	79.3000	79.3000	-6.859%	4	77	+21.198%
2026-04-14	85.1700	85.1700	85.0600	85.1400	+6.160%	7	81	+12.885%
2026-04-10	79.1700	80.2000	79.1700	80.2000	+7.105%	10	86	+19.838%
2026-04-09	73.4300	74.8800	73.4300	74.8800	+37.394%	9	83	+28.352%
2026-04-07	54.5000	54.5000	54.5000	54.5000	+3.573%	6	74	+76.349%
2026-04-06	52.4900	52.6200	52.4900	52.6200	-4.240%	8	68	+82.649%
2026-04-01	52.7500	55.9800	52.7500	54.9500	+9.615%	8	67	+74.904%
2026-03-27	50.1300	50.1300	50.1300	50.1300	-5.379%	1	61	+91.722%
2026-03-26	52.9800	52.9800	52.9800	52.9800	-10.401%	2	61	+81.408%
2026-03-25	59.1300	59.1300	59.1300	59.1300	-9.240%	1	62	+62.540%
2026-03-24	64.5000	65.1500	64.5000	65.1500	+12.716%	3	63	+47.521%
2026-03-20	62.3500	62.3500	57.8000	57.8000	+11.004%	7	60	+66.280%
2026-03-05	52.0700	52.0700	52.0700	52.0700	-3.806%	5	55	+84.578%
2026-03-03	53.2200	54.1300	53.2200	54.1300	-13.668%	3	50	+77.554%
2026-02-27	62.7000	62.7000	62.7000	62.7000	+15.555%	2	50	+53.285%
2026-02-06	54.2600	54.2600	54.2600	54.2600	+19.912%	1	50	+77.129%
2026-02-04	51.2500	51.2500	45.1200	45.2500	-21.304%	51	51	+112.398%
2026-02-03	58.6200	58.6200	57.5000	57.5000	-9.875%	2	63	+67.148%
2026-02-02	64.0500	64.0500	63.8000	63.8000	+7.227%	6	62	+50.643%
2026-01-30	62.2500	62.2500	59.5000	59.5000	-11.995%	13	57	+61.529%
2026-01-29	67.0000	67.6100	67.0000	67.6100	+7.266%	2	45	+42.154%
2026-01-28	62.6500	63.0300	61.7500	63.0300	+26.060%	27	46	+52.483%
2026-01-23	51.1000	51.1000	50.0000	50.0000	-3.288%	2	23	+92.220%
2026-01-22	51.7000	51.7000	51.7000	51.7000	+41.103%	1	22	+85.899%
2026-01-08	36.6400	36.6400	36.6400	36.6400	-2.111%	1	22	+162.309%
2026-01-07	37.6000	37.6000	37.2900	37.4300	-7.580%	15	22	+156.773%
2026-01-06	39.0000	40.5000	39.0000	40.5000	0.000%	10	10	+137.309%