Dark

LRCX20280121C320
LRCX Jan 21 2028 320.00 Call (LRCX280121C00320000)
option OPRA

EOD

Sep 29, 2026

96.30+6.786%(+6.12)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	96.1300	96.3000	93.9000	96.3000	+6.786%	13	540	0.000%
2026-09-28	84.0500	90.1800	84.0500	90.1800	-0.956%	4	551	+6.786%
2026-09-25	91.0500	91.0500	91.0500	91.0500	+13.430%	1	551	+5.766%
2026-09-24	80.2700	80.2700	80.2700	80.2700	+0.337%	1	551	+19.970%
2026-09-23	80.0000	80.0000	80.0000	80.0000	-2.069%	1	551	+20.375%
2026-09-21	75.6500	81.6900	75.6500	81.6900	+17.811%	3	551	+17.885%
2026-09-18	67.6900	69.3400	67.6900	69.3400	+13.282%	3	551	+38.881%
2026-09-17	60.2000	61.2100	60.2000	61.2100	-0.907%	2	554	+57.327%
2026-09-15	61.7700	61.7700	61.7700	61.7700	-8.651%	4	553	+55.901%
2026-09-14	68.7300	68.7300	67.6200	67.6200	-19.327%	27	557	+42.413%
2026-09-11	83.8200	83.8200	83.8200	83.8200	-2.308%	1	546	+14.889%
2026-09-10	85.8000	85.8000	85.8000	85.8000	-11.428%	1	546	+12.238%
2026-09-08	95.1000	97.0700	95.1000	96.8700	+14.072%	5	545	-0.588%
2026-09-04	84.9200	84.9200	84.9200	84.9200	+17.050%	1	548	+13.401%
2026-09-03	69.0000	72.5500	69.0000	72.5500	-2.290%	3	548	+32.736%
2026-09-02	74.2500	74.2500	74.2500	74.2500	-4.917%	1	549	+29.697%
2026-09-01	78.2100	78.2100	78.0900	78.0900	-15.597%	3	549	+23.319%
2026-08-28	92.5200	92.5200	92.5200	92.5200	-3.090%	1	547	+4.086%
2026-08-25	95.4700	95.4700	95.4700	95.4700	+6.790%	1	547	+0.869%
2026-08-24	89.4000	89.4000	89.4000	89.4000	-11.353%	1	548	+7.718%
2026-08-21	99.7600	100.8500	99.5000	100.8500	+5.991%	8	547	-4.512%
2026-08-20	95.1500	95.1500	95.1500	95.1500	-0.627%	1	546	+1.209%
2026-08-19	94.5000	95.7500	94.5000	95.7500	-10.681%	17	545	+0.574%
2026-08-18	108.0000	108.7800	105.0000	107.2000	-11.280%	5	529	-10.168%
2026-08-17	120.8300	120.8300	120.8300	120.8300	+7.913%	1	529	-20.301%
2026-08-14	118.9500	118.9500	111.9700	111.9700	-10.510%	3	530	-13.995%
2026-08-13	113.6700	125.1200	113.5600	125.1200	+11.714%	25	530	-23.034%
2026-08-12	112.5300	114.3000	111.5000	112.0000	+9.056%	30	539	-14.018%
2026-08-11	103.1000	103.4000	102.7000	102.7000	-0.165%	28	533	-6.232%
2026-08-10	106.5600	106.8600	102.6200	102.8700	-2.953%	17	533	-6.387%
2026-08-07	106.0000	106.0000	106.0000	106.0000	-8.621%	1	521	-9.151%
2026-08-05	116.0000	116.0000	116.0000	116.0000	0.000%	1	522	-16.983%
2026-08-04	111.0300	116.9200	111.0300	116.0000	+12.621%	13	522	-16.983%
2026-08-03	103.0000	103.0000	103.0000	103.0000	-2.830%	4	511	-6.505%
2026-07-30	108.3000	110.9500	106.0000	106.0000	+25.592%	27	507	-9.151%
2026-07-29	90.5000	90.5000	79.0000	84.4000	-3.653%	4	508	+14.100%
2026-07-28	89.3000	89.3000	85.7400	87.6000	-13.695%	9	508	+9.932%
2026-07-27	117.8500	117.8500	98.0600	101.5000	-12.741%	7	510	-5.123%
2026-07-24	125.2500	125.2500	116.3200	116.3200	-9.125%	14	508	-17.211%
2026-07-23	130.8500	130.8500	128.0000	128.0000	0.000%	5	497	-24.766%
2026-07-22	128.7800	130.1000	128.0000	128.0000	+0.156%	5	492	-24.766%
2026-07-21	126.9500	127.8000	124.4000	127.8000	+4.327%	9	489	-24.648%
2026-07-20	122.5000	122.5000	122.5000	122.5000	+0.082%	10	483	-21.388%
2026-07-17	116.6500	128.5500	112.1500	122.4000	-3.622%	57	493	-21.324%
2026-07-16	129.1800	129.1800	126.5000	127.0000	+0.794%	25	497	-24.173%
2026-07-15	126.0000	126.0000	126.0000	126.0000	-5.977%	2	472	-23.571%
2026-07-13	135.0000	135.0000	134.0100	134.0100	-11.550%	2	474	-28.140%
2026-07-09	153.2500	153.2500	151.0000	151.5100	+15.155%	12	473	-36.440%
2026-07-08	131.5700	131.5700	131.5700	131.5700	+2.789%	1	473	-26.807%
2026-07-07	130.0200	130.0200	123.1300	128.0000	-16.640%	9	473	-24.766%
2026-07-06	155.0000	160.5000	153.5500	153.5500	+3.262%	15	471	-37.284%
2026-07-02	146.5900	148.7000	146.5900	148.7000	-17.868%	2	459	-35.239%
2026-07-01	194.5000	194.5000	181.0500	181.0500	-6.386%	2	459	-46.810%
2026-06-29	178.6100	193.4000	178.1300	193.4000	+9.824%	6	459	-50.207%
2026-06-25	176.1000	176.1000	176.1000	176.1000	+11.760%	1	465	-45.315%
2026-06-23	154.9100	157.5700	154.9100	157.5700	-12.824%	7	464	-38.884%
2026-06-22	174.6700	180.7500	174.6700	180.7500	+5.381%	28	465	-46.722%
2026-06-18	178.0000	178.0000	171.5200	171.5200	+7.200%	26	489	-43.855%
2026-06-17	171.5000	171.5000	160.0000	160.0000	+3.239%	10	489	-39.813%
2026-06-16	156.9300	156.9900	153.4800	154.9800	-7.865%	25	489	-37.863%
2026-06-15	165.4500	168.2100	165.4500	168.2100	+8.341%	26	504	-42.750%
2026-06-12	153.8500	155.2600	153.6500	155.2600	+14.617%	118	503	-37.975%
2026-06-11	136.0000	136.0000	135.4600	135.4600	+13.289%	2	498	-28.909%
2026-06-10	116.0500	119.5700	116.0500	119.5700	+3.974%	2	497	-19.461%
2026-06-09	132.0000	132.5000	105.1900	115.0000	+1.010%	108	495	-16.261%
2026-06-08	112.2400	117.4500	112.2400	113.8500	+15.175%	11	482	-15.415%
2026-06-05	110.1400	110.2600	98.8500	98.8500	-20.983%	38	479	-2.580%
2026-06-04	119.6000	125.1000	119.5400	125.1000	-1.805%	14	473	-23.022%
2026-06-03	124.0000	127.4000	124.0000	127.4000	+7.329%	6	483	-24.411%
2026-06-02	113.6900	118.7000	113.6900	118.7000	+10.419%	84	478	-18.871%
2026-06-01	105.4000	107.5000	101.5000	107.5000	+0.939%	103	450	-10.419%
2026-05-29	108.2800	109.0500	106.5000	106.5000	+0.188%	17	387	-9.577%
2026-05-28	104.5800	107.2000	99.7800	106.3000	+2.389%	12	379	-9.407%
2026-05-27	103.8200	103.8200	103.8200	103.8200	-4.752%	7	375	-7.243%
2026-05-26	100.5900	109.1500	100.5900	109.0000	+10.045%	34	368	-11.651%
2026-05-22	99.1000	99.1000	99.0500	99.0500	+22.815%	2	351	-2.776%
2026-05-20	80.4500	81.2600	80.4500	80.6500	-3.644%	6	352	+19.405%
2026-05-15	83.4500	83.7000	83.4500	83.7000	-10.000%	4	353	+15.054%
2026-05-14	91.8000	93.0000	91.7000	93.0000	+2.052%	34	352	+3.548%
2026-05-13	90.5400	91.1300	90.4300	91.1300	+1.992%	101	218	+5.673%
2026-05-11	89.3500	89.3500	89.3500	89.3500	+1.075%	1	218	+7.778%
2026-05-06	85.9900	88.4900	85.9900	88.4000	+17.553%	50	218	+8.937%
2026-05-05	75.7900	76.3800	75.2000	75.2000	+18.239%	4	194	+28.059%
2026-05-04	63.6000	63.6000	63.6000	63.6000	+1.581%	1	193	+51.415%
2026-05-01	62.6100	62.6100	62.6100	62.6100	+2.892%	2	194	+53.809%
2026-04-30	60.8400	60.8500	60.8400	60.8500	+5.642%	2	194	+58.258%
2026-04-29	59.7600	59.7600	57.6000	57.6000	-1.623%	31	192	+67.188%
2026-04-28	57.7000	58.6500	57.2500	58.5500	-20.101%	4	176	+64.475%
2026-04-24	72.7900	73.5000	72.7900	73.2800	+7.370%	9	176	+31.414%
2026-04-22	66.9300	68.2800	66.9300	68.2500	+3.097%	8	172	+41.099%
2026-04-21	66.4000	66.4000	66.2000	66.2000	-3.499%	2	170	+45.468%
2026-04-20	68.6000	68.6000	68.6000	68.6000	-8.411%	2	170	+40.379%
2026-04-15	71.1900	74.9000	71.1900	74.9000	+0.537%	5	170	+28.571%
2026-04-14	74.5100	74.5100	74.4000	74.5000	+7.535%	9	165	+29.262%
2026-04-13	69.2800	69.2800	69.2800	69.2800	-3.105%	1	165	+39.001%
2026-04-10	71.5000	71.5000	71.5000	71.5000	+38.835%	1	164	+34.685%
2026-04-08	51.5000	51.5000	51.5000	51.5000	+23.294%	1	164	+86.990%
2026-03-31	41.7700	41.7700	41.7700	41.7700	-17.776%	1	163	+130.548%
2026-03-20	50.8000	50.8000	50.8000	50.8000	-5.559%	1	163	+89.567%
2026-03-19	52.0000	53.7900	52.0000	53.7900	+14.936%	2	164	+79.030%
2026-03-16	46.8000	46.8000	46.8000	46.8000	+1.739%	1	163	+105.769%
2026-03-13	46.0000	46.0000	46.0000	46.0000	+2.222%	1	163	+109.348%
2026-03-10	45.0000	45.0000	45.0000	45.0000	+18.172%	1	163	+114.000%
2026-03-06	38.0800	38.0800	38.0800	38.0800	-17.307%	5	162	+152.889%
2026-03-05	46.0500	46.0500	46.0500	46.0500	-5.635%	1	162	+109.121%
2026-03-04	48.8000	48.8000	48.8000	48.8000	-9.630%	1	162	+97.336%
2026-02-26	54.0000	54.0000	54.0000	54.0000	-14.081%	2	161	+78.333%
2026-02-25	62.8500	62.8500	62.8500	62.8500	+17.039%	1	158	+53.222%
2026-02-11	53.7000	53.7000	53.7000	53.7000	+9.592%	1	158	+79.330%
2026-02-09	49.0000	49.0000	49.0000	49.0000	-3.162%	1	158	+96.531%
2026-02-06	50.6000	50.6000	50.6000	50.6000	-2.222%	40	159	+90.316%
2026-02-03	51.7500	51.7500	51.7500	51.7500	-8.033%	1	159	+86.087%
2026-02-02	56.2700	56.2700	56.2700	56.2700	+3.457%	100	160	+71.139%
2026-01-30	54.3900	54.3900	54.3900	54.3900	+4.576%	1	60	+77.055%
2026-01-27	51.6500	52.0100	51.6500	52.0100	+7.016%	2	60	+85.157%
2026-01-21	47.5500	48.6000	47.5500	48.6000	+9.583%	11	60	+98.148%
2026-01-20	44.4000	44.4000	44.3500	44.3500	+0.795%	2	55	+117.136%
2026-01-16	44.0000	44.0000	44.0000	44.0000	+5.465%	2	52	+118.864%
2026-01-15	43.4800	43.4800	41.7200	41.7200	+13.370%	9	52	+130.825%
2026-01-14	36.8000	36.8000	36.8000	36.8000	-8.000%	1	46	+161.685%
2026-01-13	41.1800	41.5700	40.0000	40.0000	-4.875%	5	46	+140.750%
2026-01-12	42.0100	42.0500	41.7300	42.0500	0.000%	49	41	+129.013%