Dark

LRCX20280121C300
LRCX Jan 21 2028 300.00 Call (LRCX280121C00300000)
option OPRA

EOD

Sep 29, 2026

102.80+4.557%(+4.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	104.8400	104.8400	102.8000	102.8000	+4.557%	2	394	0.000%
2026-09-28	98.3200	98.3200	98.3200	98.3200	+1.886%	1	392	+4.557%
2026-09-25	97.1500	97.1500	96.5000	96.5000	+9.784%	2	392	+6.528%
2026-09-24	87.7700	87.9000	87.7700	87.9000	-4.071%	2	392	+16.951%
2026-09-23	87.7500	91.6300	87.7500	91.6300	+1.249%	2	390	+12.190%
2026-09-22	90.5000	90.5000	90.5000	90.5000	+5.037%	1	390	+13.591%
2026-09-21	83.6700	86.1600	83.6700	86.1600	+12.997%	11	389	+19.313%
2026-09-18	73.0600	76.2500	73.0600	76.2500	+14.301%	6	389	+34.820%
2026-09-17	66.6100	66.7100	66.6100	66.7100	+0.030%	2	387	+54.100%
2026-09-15	68.8800	68.8800	66.0000	66.6900	-11.669%	10	386	+54.146%
2026-09-14	73.9000	77.0000	73.8500	75.5000	-15.216%	23	395	+36.159%
2026-09-10	89.0500	89.0500	89.0500	89.0500	-12.006%	3	390	+15.441%
2026-09-09	101.2000	101.2000	101.2000	101.2000	+0.737%	1	393	+1.581%
2026-09-08	100.4600	100.4600	100.4600	100.4600	+7.329%	1	393	+2.329%
2026-09-04	87.7400	93.6000	87.7400	93.6000	+10.118%	8	391	+9.829%
2026-09-03	76.6800	85.0000	76.6800	85.0000	+5.919%	11	391	+20.941%
2026-09-02	80.2500	80.2500	80.2500	80.2500	-13.710%	5	390	+28.100%
2026-08-31	94.8700	94.8700	93.0000	93.0000	-3.567%	6	390	+10.538%
2026-08-28	96.3300	96.4400	95.5000	96.4400	-7.916%	4	386	+6.595%
2026-08-27	108.8500	108.8500	104.7300	104.7300	-0.730%	3	388	-1.843%
2026-08-26	105.5000	105.5000	105.5000	105.5000	+5.489%	1	391	-2.559%
2026-08-24	98.8000	100.2500	98.8000	100.0100	-0.080%	6	390	+2.790%
2026-08-21	102.4400	102.4400	100.0900	100.0900	-3.528%	6	390	+2.708%
2026-08-20	102.2000	104.3300	102.2000	103.7500	+1.816%	4	395	-0.916%
2026-08-19	117.0000	117.0000	101.5500	101.9000	-11.622%	13	397	+0.883%
2026-08-18	115.5300	115.5300	115.3000	115.3000	-11.308%	8	397	-10.841%
2026-08-17	125.9100	130.0000	125.9100	130.0000	+8.787%	29	398	-20.923%
2026-08-14	124.5000	124.5000	119.5000	119.5000	-7.364%	6	391	-13.975%
2026-08-13	127.0000	129.0000	126.3500	129.0000	+5.738%	19	386	-20.310%
2026-08-12	119.4400	122.0000	119.4400	122.0000	+10.158%	3	386	-15.738%
2026-08-11	111.1200	111.1200	110.7500	110.7500	+1.606%	2	388	-7.178%
2026-08-10	112.1200	112.1200	109.0000	109.0000	-4.167%	2	387	-5.688%
2026-08-07	112.5000	117.5500	112.5000	113.7400	-3.610%	38	388	-9.618%
2026-08-06	110.0000	118.0000	110.0000	118.0000	-4.839%	5	366	-12.881%
2026-08-05	124.0000	124.0000	124.0000	124.0000	-2.170%	2	361	-17.097%
2026-08-04	117.7200	126.7500	117.7200	126.7500	+19.283%	17	361	-18.895%
2026-08-03	100.0000	106.2600	100.0000	106.2600	-3.488%	6	353	-3.256%
2026-07-31	113.7500	113.7500	110.1000	110.1000	-4.593%	3	354	-6.630%
2026-07-30	116.0000	123.1800	110.9800	115.4000	+24.086%	29	354	-10.919%
2026-07-29	96.2800	96.7200	83.9000	93.0000	-4.811%	26	345	+10.538%
2026-07-28	89.7000	97.9000	89.7000	97.7000	-9.537%	29	332	+5.220%
2026-07-27	107.5000	108.0000	102.5000	108.0000	-11.837%	9	337	-4.815%
2026-07-24	128.5200	128.5200	122.5000	122.5000	-9.172%	6	333	-16.082%
2026-07-23	137.4000	137.4000	134.8700	134.8700	-1.194%	2	331	-23.778%
2026-07-22	136.5000	136.5000	136.5000	136.5000	-1.799%	1	331	-24.689%
2026-07-21	135.0000	139.0000	135.0000	139.0000	+10.775%	6	330	-26.043%
2026-07-20	126.2500	126.2500	125.3300	125.4800	-1.197%	7	330	-18.075%
2026-07-17	118.8500	127.0000	118.8500	127.0000	-3.788%	6	325	-19.055%
2026-07-16	136.8400	136.8400	132.0000	132.0000	-3.318%	7	325	-22.121%
2026-07-15	154.0000	154.0000	136.5300	136.5300	-11.055%	19	324	-24.705%
2026-07-14	150.7500	153.5000	150.7500	153.5000	+9.839%	6	312	-33.029%
2026-07-13	145.0000	145.0000	139.7500	139.7500	-12.520%	3	313	-26.440%
2026-07-10	157.0600	159.7500	157.0600	159.7500	+0.674%	8	310	-35.649%
2026-07-09	170.5000	170.5000	158.6700	158.6800	+10.625%	5	307	-35.216%
2026-07-08	142.1500	143.5200	142.1300	143.4400	+7.045%	11	310	-28.332%
2026-07-07	137.0500	137.0500	130.0000	134.0000	-16.250%	9	311	-23.284%
2026-07-02	175.0000	175.0000	160.0000	160.0000	-14.512%	5	301	-35.750%
2026-07-01	198.9000	198.9000	181.6000	187.1600	-16.446%	31	301	-45.074%
2026-06-30	220.7800	224.0000	216.7500	224.0000	+10.836%	5	298	-54.107%
2026-06-29	177.2700	202.3500	177.2700	202.1000	+16.149%	7	297	-49.134%
2026-06-26	174.0000	174.0000	174.0000	174.0000	+1.163%	1	293	-40.920%
2026-06-25	168.5000	173.0000	168.5000	172.0000	+2.865%	7	293	-40.233%
2026-06-24	165.0000	167.2100	162.7500	167.2100	+3.063%	11	286	-38.520%
2026-06-23	167.2500	167.2500	162.2400	162.2400	-11.874%	5	287	-36.637%
2026-06-22	185.5500	188.0000	184.1000	184.1000	-1.714%	4	285	-44.161%
2026-06-18	185.7000	187.3100	185.7000	187.3100	+10.021%	4	282	-45.118%
2026-06-17	179.5000	179.5000	170.2500	170.2500	+3.483%	5	282	-39.618%
2026-06-16	179.0000	179.0000	164.5200	164.5200	-7.526%	4	282	-37.515%
2026-06-15	173.8700	177.9100	173.6400	177.9100	+9.970%	18	281	-42.218%
2026-06-12	152.0000	161.7800	152.0000	161.7800	+3.308%	2	295	-36.457%
2026-06-11	134.2400	156.6000	134.2400	156.6000	+28.361%	8	294	-34.355%
2026-06-10	122.0000	122.0000	122.0000	122.0000	+2.186%	3	294	-15.738%
2026-06-09	143.0000	143.0000	119.3900	119.3900	-4.869%	13	294	-13.896%
2026-06-08	119.6500	125.5000	119.6500	125.5000	+15.370%	2	296	-18.088%
2026-06-05	111.7300	111.7300	108.0000	108.7800	-18.456%	3	296	-5.497%
2026-06-04	133.4000	133.4000	133.4000	133.4000	-1.637%	2	298	-22.939%
2026-06-03	130.5100	135.6200	130.2700	135.6200	+7.074%	10	300	-24.200%
2026-06-02	119.0000	126.6600	119.0000	126.6600	+12.657%	83	300	-18.838%
2026-06-01	112.0500	115.0000	110.1000	112.4300	+0.071%	21	288	-8.565%
2026-05-29	116.2500	116.2500	112.3500	112.3500	-0.575%	3	287	-8.500%
2026-05-28	109.0000	113.2300	109.0000	113.0000	-0.441%	63	287	-9.027%
2026-05-27	120.2800	120.2800	113.5000	113.5000	-2.071%	25	237	-9.427%
2026-05-26	112.6500	115.9000	110.9800	115.9000	+9.598%	13	230	-11.303%
2026-05-22	104.2500	105.7500	103.5700	105.7500	+3.676%	14	229	-2.790%
2026-05-21	95.5000	102.0000	95.5000	102.0000	+9.677%	14	219	+0.784%
2026-05-20	87.0000	96.0000	87.0000	93.0000	+20.779%	30	219	+10.538%
2026-05-19	75.0000	79.1600	75.0000	77.0000	-7.895%	3	206	+33.506%
2026-05-18	86.5000	86.5000	83.6000	83.6000	-7.563%	8	206	+22.967%
2026-05-15	90.4400	90.4400	90.4400	90.4400	-10.153%	2	206	+13.667%
2026-05-14	97.6700	100.7300	97.6700	100.6600	+4.756%	61	206	+2.126%
2026-05-13	98.2500	98.2500	96.0900	96.0900	+12.795%	4	205	+6.983%
2026-05-12	88.5400	88.5400	85.1900	85.1900	-12.401%	4	205	+20.671%
2026-05-11	98.2800	98.2800	97.2500	97.2500	+0.777%	10	205	+5.707%
2026-05-08	94.1000	96.5000	93.6000	96.5000	+8.500%	19	203	+6.528%
2026-05-07	89.4700	89.8800	88.9400	88.9400	-8.357%	3	202	+15.584%
2026-05-06	89.1700	97.0500	89.1700	97.0500	+19.564%	53	201	+5.925%
2026-05-05	79.4100	82.0000	79.4100	81.1700	+15.957%	6	196	+26.648%
2026-05-04	73.0000	73.0000	70.0000	70.0000	-0.171%	6	195	+46.857%
2026-05-01	69.2000	70.1200	69.2000	70.1200	+0.100%	5	193	+46.606%
2026-04-30	70.0500	70.0500	70.0500	70.0500	+7.769%	1	193	+46.752%
2026-04-28	63.6000	65.0000	63.6000	65.0000	-7.473%	3	192	+58.154%
2026-04-27	70.3000	70.3000	70.2000	70.2500	-12.188%	5	192	+46.335%
2026-04-24	79.1900	80.0000	79.1900	80.0000	+14.286%	4	193	+28.500%
2026-04-23	75.5500	75.5500	70.0000	70.0000	-7.700%	5	192	+46.857%
2026-04-22	73.0200	75.8600	73.0200	75.8400	+3.536%	8	193	+35.549%
2026-04-21	73.0000	73.2500	73.0000	73.2500	-3.618%	3	192	+40.341%
2026-04-20	76.0000	76.0000	76.0000	76.0000	+2.013%	2	192	+35.263%
2026-04-17	74.5000	74.5000	74.5000	74.5000	-0.268%	2	190	+37.987%
2026-04-15	75.0700	75.9000	74.7000	74.7000	-8.546%	8	190	+37.617%
2026-04-14	80.0000	81.6800	80.0000	81.6800	+8.965%	14	187	+25.857%
2026-04-13	74.7500	74.9600	74.7500	74.9600	-1.368%	20	184	+37.140%
2026-04-10	74.6000	78.1700	74.0100	76.0000	+13.433%	50	174	+35.263%
2026-04-09	67.0000	67.0000	67.0000	67.0000	+5.098%	1	161	+53.433%
2026-04-08	63.7500	63.7500	63.7500	63.7500	+32.813%	1	160	+61.255%
2026-04-02	46.6700	48.0000	46.6700	48.0000	+7.479%	2	158	+114.167%
2026-03-31	44.6600	44.6600	44.6600	44.6600	+4.078%	1	158	+130.184%
2026-03-30	43.1000	43.1000	42.1200	42.9100	-12.429%	9	158	+139.571%
2026-03-26	49.0000	49.0000	49.0000	49.0000	-17.964%	1	158	+109.796%
2026-03-25	59.8000	59.8000	59.7300	59.7300	-2.082%	6	159	+72.108%
2026-03-23	61.0000	61.0000	61.0000	61.0000	+13.488%	4	164	+68.525%
2026-03-20	53.2000	53.7500	53.2000	53.7500	-8.448%	35	164	+91.256%
2026-03-19	57.4900	58.7100	57.4900	58.7100	+6.745%	33	169	+75.098%
2026-03-18	55.0000	55.0000	55.0000	55.0000	+5.851%	1	137	+86.909%
2026-03-17	51.9600	51.9600	51.9600	51.9600	+4.927%	1	137	+97.844%
2026-03-13	49.5200	49.5200	49.5200	49.5200	+3.816%	3	136	+107.593%
2026-03-12	49.4200	49.4200	46.7700	47.7000	-5.563%	16	137	+115.514%
2026-03-10	48.5000	50.5100	48.5000	50.5100	+20.262%	16	137	+103.524%
2026-03-09	40.8600	42.0000	40.0000	42.0000	+1.205%	14	131	+144.762%
2026-03-06	42.6100	42.6100	41.5000	41.5000	-8.590%	8	131	+147.711%
2026-03-05	51.3900	51.3900	45.4000	45.4000	-10.648%	7	126	+126.432%
2026-03-04	50.8100	50.8100	50.8100	50.8100	+1.620%	7	126	+102.322%
2026-03-03	53.2800	53.2800	50.0000	50.0000	-17.966%	10	133	+105.600%
2026-02-27	61.0000	61.0000	60.9500	60.9500	+1.061%	2	134	+68.663%
2026-02-26	65.9000	65.9000	59.0000	60.3100	-11.866%	14	134	+70.453%
2026-02-25	69.4300	69.6000	68.4300	68.4300	+5.683%	12	123	+50.227%
2026-02-24	64.9500	64.9500	64.7500	64.7500	+5.939%	3	123	+58.764%
2026-02-23	65.0000	65.0000	61.0100	61.1200	-2.984%	5	125	+68.194%
2026-02-20	62.2700	63.0000	62.2700	63.0000	+4.478%	5	123	+63.175%
2026-02-13	60.3000	60.3000	60.3000	60.3000	+0.066%	2	122	+70.481%
2026-02-12	60.2600	60.2600	60.2600	60.2600	+7.607%	1	122	+70.594%
2026-02-09	56.0000	56.0000	56.0000	56.0000	+0.683%	1	121	+83.571%
2026-02-06	55.2000	56.0500	55.2000	55.6200	+18.190%	5	121	+84.826%
2026-02-05	46.5500	47.0600	45.4000	47.0600	+8.684%	12	119	+118.445%
2026-02-04	54.5000	54.5000	43.0000	43.3000	-20.913%	64	125	+137.413%
2026-02-03	57.0000	57.0000	54.7500	54.7500	-7.203%	4	96	+87.763%
2026-02-02	59.0000	59.0000	59.0000	59.0000	+4.982%	10	95	+74.237%
2026-01-30	63.0000	66.0000	56.2000	56.2000	-13.538%	3	85	+82.918%
2026-01-29	67.0000	67.0000	62.0700	65.0000	+7.438%	6	86	+58.154%
2026-01-28	60.8000	60.8000	59.1500	60.5000	+3.172%	8	82	+69.917%
2026-01-27	53.0200	58.9000	53.0200	58.6400	+26.108%	13	80	+75.307%
2026-01-26	46.5000	46.5000	46.5000	46.5000	+0.780%	1	79	+121.075%
2026-01-23	47.7500	47.7500	46.1400	46.1400	-8.634%	6	79	+122.800%
2026-01-22	49.2500	50.5000	49.2500	50.5000	-7.441%	3	73	+103.564%
2026-01-21	52.6000	54.5600	52.6000	54.5600	+9.558%	17	71	+88.416%
2026-01-20	49.8000	49.8000	49.8000	49.8000	+4.403%	1	70	+106.426%
2026-01-16	47.7000	47.7000	47.7000	47.7000	+4.262%	25	46	+115.514%
2026-01-15	50.0000	50.0000	45.7500	45.7500	+12.270%	25	46	+124.699%
2026-01-14	40.9200	40.9200	40.7500	40.7500	-11.701%	10	28	+152.270%
2026-01-12	46.4000	46.4000	46.1500	46.1500	+3.895%	8	20	+122.752%
2026-01-09	41.2500	44.9000	40.8000	44.4200	0.000%	16	12	+131.427%