Dark

LRCX20280121C310
LRCX Jan 21 2028 310.00 Call (LRCX280121C00310000)
option OPRA

EOD

Sep 29, 2026

99.85+5.105%(+4.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	100.0000	100.0000	99.8500	99.8500	+5.105%	3	254	0.000%
2026-09-28	95.0000	95.0000	95.0000	95.0000	-0.262%	1	252	+5.105%
2026-09-25	93.2000	95.2500	93.2000	95.2500	+10.949%	11	252	+4.829%
2026-09-24	85.8500	85.8500	85.8500	85.8500	-1.593%	2	242	+16.308%
2026-09-23	88.5000	88.5000	87.2400	87.2400	-0.183%	3	243	+14.454%
2026-09-21	80.1000	87.4000	78.8000	87.4000	+35.820%	17	242	+14.245%
2026-09-17	64.3500	64.3500	64.3500	64.3500	-10.126%	1	240	+55.167%
2026-09-14	72.2700	72.2700	71.6000	71.6000	-17.464%	3	239	+39.455%
2026-09-11	86.7500	86.7500	86.7500	86.7500	+0.254%	1	237	+15.101%
2026-09-10	88.0000	88.0000	86.5300	86.5300	-10.452%	2	236	+15.394%
2026-09-09	98.9800	98.9800	96.6300	96.6300	+9.807%	2	236	+3.332%
2026-09-04	88.0000	88.0000	88.0000	88.0000	+15.637%	2	236	+13.466%
2026-09-03	76.1500	76.1500	76.1000	76.1000	-23.325%	2	236	+31.209%
2026-08-25	99.6500	99.6500	99.2500	99.2500	+2.330%	2	237	+0.605%
2026-08-24	93.5200	96.9900	93.5200	96.9900	-3.396%	3	237	+2.949%
2026-08-21	99.4500	100.4000	99.4500	100.4000	+0.400%	3	238	-0.548%
2026-08-19	108.6500	108.6500	100.0000	100.0000	-7.834%	6	240	-0.150%
2026-08-18	111.4500	111.4500	108.0400	108.5000	-12.956%	7	245	-7.972%
2026-08-17	122.3500	124.6500	122.3500	124.6500	+7.457%	9	247	-19.896%
2026-08-14	120.5000	120.5000	116.0000	116.0000	-5.614%	3	246	-13.922%
2026-08-13	126.8000	129.4500	122.9000	122.9000	+4.312%	15	248	-18.755%
2026-08-12	116.3000	117.8500	115.0000	117.8200	+10.691%	36	248	-15.252%
2026-08-10	112.5300	112.5300	106.4400	106.4400	-3.412%	9	242	-6.191%
2026-08-07	115.2500	115.2500	110.2000	110.2000	-5.812%	50	239	-9.392%
2026-08-06	117.0000	117.0000	117.0000	117.0000	-0.213%	2	234	-14.658%
2026-08-05	126.0000	126.0000	114.2000	117.2500	-2.697%	10	234	-14.840%
2026-08-04	115.0000	120.5000	115.0000	120.5000	+8.072%	7	233	-17.137%
2026-07-31	109.8800	111.5000	109.8800	111.5000	-2.279%	4	231	-10.448%
2026-07-30	118.0000	118.0000	114.1000	114.1000	+27.145%	28	231	-12.489%
2026-07-29	91.9200	91.9200	81.5800	89.7400	-4.745%	11	208	+11.266%
2026-07-28	91.2400	94.2100	90.7000	94.2100	-7.637%	17	214	+5.987%
2026-07-27	108.9000	108.9000	102.0000	102.0000	-19.653%	23	199	-2.108%
2026-07-24	126.9500	126.9500	126.9500	126.9500	-2.346%	2	176	-21.347%
2026-07-23	130.0000	130.0000	130.0000	130.0000	-0.990%	1	176	-23.192%
2026-07-21	131.0000	131.3000	131.0000	131.3000	+8.066%	2	176	-23.953%
2026-07-20	125.7800	126.1700	121.5000	121.5000	-4.743%	137	176	-17.819%
2026-07-17	125.0000	127.5500	125.0000	127.5500	-5.434%	4	166	-21.717%
2026-07-16	134.8800	134.8800	134.8800	134.8800	+3.555%	2	165	-25.971%
2026-07-15	130.5700	130.5700	130.2500	130.2500	-12.876%	2	166	-23.340%
2026-07-14	149.5000	149.5000	149.5000	149.5000	+8.727%	1	166	-33.211%
2026-07-13	137.5000	137.5000	137.5000	137.5000	-11.427%	1	166	-27.382%
2026-07-09	165.9500	166.3900	155.2400	155.2400	+17.499%	39	165	-35.680%
2026-07-07	126.5000	132.1200	126.5000	132.1200	-14.124%	89	146	-24.425%
2026-07-06	153.8500	153.8500	153.8500	153.8500	+4.660%	1	88	-35.099%
2026-07-02	168.3700	168.3700	147.0000	147.0000	-16.477%	3	87	-32.075%
2026-07-01	193.0000	193.5000	176.0000	176.0000	-18.744%	4	87	-43.267%
2026-06-30	215.0000	216.6000	211.5000	216.6000	+23.771%	6	87	-53.901%
2026-06-29	180.0000	180.0000	172.2500	175.0000	+1.473%	5	86	-42.943%
2026-06-26	172.4600	172.4600	172.4600	172.4600	-4.109%	2	87	-42.103%
2026-06-25	179.8500	179.8500	179.8500	179.8500	+10.984%	1	86	-44.482%
2026-06-23	160.8500	162.0500	160.8500	162.0500	-9.520%	2	86	-38.383%
2026-06-18	180.7100	180.7100	179.1000	179.1000	+3.526%	3	87	-44.249%
2026-06-15	168.5800	173.0000	168.5800	173.0000	+8.662%	9	87	-42.283%
2026-06-12	149.5300	159.2100	149.5000	159.2100	+12.755%	25	86	-37.284%
2026-06-11	141.2000	141.2000	141.2000	141.2000	+7.156%	2	74	-29.285%
2026-06-10	131.7700	131.7700	131.7700	131.7700	+12.002%	1	75	-24.224%
2026-06-08	115.5000	117.6500	115.5000	117.6500	-4.929%	9	75	-15.130%
2026-06-04	123.7500	123.7500	123.7500	123.7500	-6.392%	2	70	-19.313%
2026-06-03	132.2000	132.2000	132.2000	132.2000	+8.744%	1	70	-24.470%
2026-06-02	122.5000	122.5000	121.5700	121.5700	+11.043%	3	70	-17.866%
2026-06-01	108.3000	109.4800	106.0000	109.4800	-3.029%	66	68	-8.796%
2026-05-29	112.2500	112.9000	112.1000	112.9000	+1.092%	8	77	-11.559%
2026-05-28	111.6800	111.6800	111.6800	111.6800	+2.019%	1	77	-10.593%
2026-05-27	107.6000	109.4700	107.6000	109.4700	-1.935%	10	77	-8.788%
2026-05-26	107.4800	111.6300	107.0700	111.6300	+9.872%	20	81	-10.553%
2026-05-22	102.2100	102.5000	101.6000	101.6000	+6.421%	4	98	-1.722%
2026-05-21	91.8700	95.7300	91.8700	95.4700	+4.993%	42	96	+4.588%
2026-05-20	83.7500	91.7000	83.7500	90.9300	+16.637%	8	96	+9.810%
2026-05-18	77.9600	77.9600	77.9600	77.9600	-19.579%	2	60	+28.079%
2026-05-14	94.0400	96.9400	94.0400	96.9400	+3.183%	23	60	+3.002%
2026-05-11	94.2600	94.2600	93.9500	93.9500	+6.786%	5	38	+6.280%
2026-05-07	87.9800	87.9800	87.9800	87.9800	-4.182%	2	35	+13.492%
2026-05-06	89.7600	92.7500	89.4500	91.8200	+38.995%	17	37	+8.745%
2026-05-01	66.0600	66.0600	66.0600	66.0600	+3.364%	3	26	+51.150%
2026-04-30	63.9100	63.9100	63.9100	63.9100	+9.341%	1	26	+56.235%
2026-04-29	61.7900	61.7900	58.4500	58.4500	-20.476%	15	25	+70.830%
2026-04-24	76.4600	76.7000	73.5000	73.5000	+5.000%	9	32	+35.850%
2026-04-23	70.0000	70.0000	70.0000	70.0000	-3.701%	1	38	+42.643%
2026-04-22	72.5300	72.6900	72.5300	72.6900	-6.279%	7	39	+37.364%
2026-04-14	77.5500	77.5600	77.5000	77.5600	+3.413%	13	33	+28.739%
2026-04-10	75.0000	75.0000	75.0000	75.0000	+22.951%	2	48	+33.133%
2026-04-08	58.4500	61.0300	58.4500	61.0000	+23.858%	4	46	+63.689%
2026-04-01	49.2500	49.2500	49.2500	49.2500	+24.055%	1	44	+102.741%
2026-03-30	39.9000	39.9000	39.7000	39.7000	-33.221%	37	44	+151.511%
2026-03-24	60.0000	60.0000	59.2000	59.4500	+6.180%	40	67	+67.956%
2026-03-23	56.0200	56.0300	55.9800	55.9900	+22.731%	15	30	+78.335%
2026-03-12	45.6200	45.6200	45.6200	45.6200	-6.898%	5	32	+118.873%
2026-03-11	49.0000	49.0000	49.0000	49.0000	+17.001%	5	35	+103.776%
2026-03-09	41.8800	41.8800	41.8800	41.8800	+3.946%	3	33	+138.419%
2026-03-06	40.2900	40.2900	40.2900	40.2900	-38.082%	5	33	+147.828%
2026-02-25	65.4500	65.4500	65.0700	65.0700	+7.483%	2	33	+53.450%
2026-02-24	61.8000	61.8000	60.5400	60.5400	+8.204%	26	33	+64.932%
2026-02-19	54.7000	56.2000	54.7000	55.9500	-3.033%	3	23	+78.463%
2026-02-12	57.7000	57.7000	57.7000	57.7000	+28.222%	1	24	+73.050%
2026-02-05	45.0000	45.0000	45.0000	45.0000	-13.462%	4	23	+121.889%
2026-02-04	52.0000	52.0000	52.0000	52.0000	-8.948%	4	23	+92.019%
2026-01-28	57.1100	57.1100	57.1100	57.1100	+26.630%	1	23	+74.838%
2026-01-16	46.4900	46.4900	45.1000	45.1000	+16.779%	3	20	+121.397%
2026-01-14	38.6200	38.6200	38.6200	38.6200	-13.116%	1	20	+158.545%
2026-01-12	44.1000	44.4500	44.1000	44.4500	0.000%	20	20	+124.634%