Dark

LRCX20280121C330
LRCX Jan 21 2028 330.00 Call (LRCX280121C00330000)
option OPRA

EOD

Sep 29, 2026

92.25+11.995%(+9.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	92.2500	92.2500	92.2500	92.2500	+11.995%	1	440	0.000%
2026-09-28	82.3700	82.3700	82.3700	82.3700	-5.496%	1	440	+11.995%
2026-09-25	87.1600	87.1600	87.1600	87.1600	+11.744%	1	441	+5.840%
2026-09-23	78.0000	78.0000	78.0000	78.0000	+21.344%	1	442	+18.269%
2026-09-18	64.2800	64.2800	64.2800	64.2800	+2.032%	1	442	+43.513%
2026-09-14	63.0000	63.0000	63.0000	63.0000	-19.044%	1	441	+46.429%
2026-09-11	78.0000	78.0000	77.8200	77.8200	-2.359%	40	442	+18.543%
2026-09-10	79.6700	79.7000	79.6700	79.7000	-12.972%	4	454	+15.747%
2026-09-08	91.5800	91.5800	91.5800	91.5800	+29.570%	1	455	+0.732%
2026-09-02	70.6800	70.6800	70.6800	70.6800	-4.486%	1	454	+30.518%
2026-09-01	74.0000	74.0000	74.0000	74.0000	-13.703%	2	454	+24.662%
2026-08-28	89.1200	89.1200	85.7500	85.7500	-7.905%	4	454	+7.580%
2026-08-26	92.3500	93.1100	92.3500	93.1100	+0.768%	4	453	-0.924%
2026-08-25	92.4000	92.4000	92.4000	92.4000	+2.655%	1	456	-0.162%
2026-08-24	89.0500	91.2900	89.0500	90.0100	-3.989%	41	455	+2.489%
2026-08-20	93.7500	93.7500	93.7500	93.7500	-2.950%	2	415	-1.600%
2026-08-19	99.3300	99.3500	96.6000	96.6000	-7.160%	11	415	-4.503%
2026-08-18	104.2300	104.5000	104.0500	104.0500	-12.150%	6	411	-11.341%
2026-08-17	118.4400	118.4400	118.4400	118.4400	+6.944%	15	412	-22.112%
2026-08-14	114.3500	114.3500	109.3200	110.7500	-2.953%	11	427	-16.704%
2026-08-13	114.1200	114.1200	114.1200	114.1200	+3.295%	15	422	-19.164%
2026-08-12	110.7000	110.7000	110.4800	110.4800	+7.366%	2	414	-16.501%
2026-08-10	102.9000	102.9000	102.9000	102.9000	-5.249%	1	413	-10.350%
2026-08-07	108.6000	108.6000	108.6000	108.6000	+2.841%	1	412	-15.055%
2026-08-06	105.6000	105.6000	105.6000	105.6000	-4.693%	1	412	-12.642%
2026-08-05	110.8000	110.8000	110.8000	110.8000	+6.744%	1	411	-16.742%
2026-07-30	112.5800	112.5800	103.8000	103.8000	+30.157%	78	411	-11.127%
2026-07-29	85.1200	85.1200	79.7500	79.7500	-10.171%	5	371	+15.674%
2026-07-28	84.0000	88.7800	84.0000	88.7800	-6.724%	7	371	+3.909%
2026-07-27	95.1800	95.1800	95.1800	95.1800	-15.770%	4	373	-3.078%
2026-07-24	112.0700	113.0000	112.0700	113.0000	-10.317%	2	369	-18.363%
2026-07-22	126.0000	126.0000	126.0000	126.0000	-1.563%	1	371	-26.786%
2026-07-21	128.0000	128.0000	128.0000	128.0000	+10.070%	1	371	-27.930%
2026-07-20	120.9300	120.9300	116.2900	116.2900	+0.467%	2	371	-20.672%
2026-07-17	111.2200	115.7500	111.2200	115.7500	-5.402%	3	370	-20.302%
2026-07-16	127.0000	127.0000	122.3600	122.3600	-6.731%	3	369	-24.608%
2026-07-15	129.7900	131.1900	129.7900	131.1900	-7.937%	3	369	-29.682%
2026-07-14	142.5000	142.5000	142.5000	142.5000	+7.588%	1	368	-35.263%
2026-07-13	132.4500	132.4500	132.4500	132.4500	-13.284%	1	368	-30.351%
2026-07-09	152.7400	152.7400	152.7400	152.7400	+15.712%	8	368	-39.603%
2026-07-08	135.0000	135.0000	132.0000	132.0000	+4.224%	7	368	-30.114%
2026-07-07	124.7500	129.7500	123.8000	126.6500	-17.222%	11	367	-27.161%
2026-07-06	153.0000	153.0000	153.0000	153.0000	+8.112%	1	365	-39.706%
2026-07-02	145.9600	145.9600	141.5200	141.5200	-16.012%	5	362	-34.815%
2026-07-01	176.6000	176.6000	168.5000	168.5000	-18.971%	3	362	-45.252%
2026-06-30	209.1600	209.1600	207.9500	207.9500	+28.182%	5	362	-55.638%
2026-06-26	162.2300	162.2300	162.2300	162.2300	+1.763%	2	362	-43.136%
2026-06-25	159.4200	159.4200	159.4200	159.4200	-7.448%	1	360	-42.134%
2026-06-22	170.5000	172.2500	170.5000	172.2500	+3.765%	3	361	-46.444%
2026-06-17	166.0000	166.0000	166.0000	166.0000	+1.529%	1	363	-44.428%
2026-06-15	164.3000	164.3000	159.1000	163.5000	+8.688%	35	363	-43.578%
2026-06-12	148.3500	150.4300	148.3500	150.4300	+7.835%	13	391	-38.676%
2026-06-11	131.1700	139.5000	131.1700	139.5000	+21.420%	18	401	-33.871%
2026-06-10	127.9600	129.9500	114.8900	114.8900	+2.580%	9	416	-19.706%
2026-06-08	110.0000	112.4300	110.0000	112.0000	+5.105%	5	420	-17.634%
2026-06-05	106.0000	107.0000	105.9500	106.5600	-4.687%	17	420	-13.429%
2026-06-04	111.8000	111.8000	111.8000	111.8000	-9.839%	1	407	-17.487%
2026-06-03	121.0000	124.0000	118.2700	124.0000	+6.897%	8	407	-25.605%
2026-06-02	109.9100	116.0000	109.9100	116.0000	+14.072%	24	404	-20.474%
2026-06-01	101.3500	101.6900	101.3500	101.6900	-1.482%	2	387	-9.283%
2026-05-29	104.7500	105.1500	103.2200	103.2200	-6.164%	9	387	-10.628%
2026-05-27	110.0000	110.0000	110.0000	110.0000	+4.513%	2	389	-16.136%
2026-05-26	105.3300	105.3300	105.2500	105.2500	+10.152%	2	388	-12.352%
2026-05-22	93.2500	95.6500	93.2500	95.5500	+10.885%	30	388	-3.454%
2026-05-13	86.1700	86.1700	86.1700	86.1700	+11.230%	1	377	+7.056%
2026-05-12	77.3600	77.4700	77.3600	77.4700	-10.180%	3	376	+19.078%
2026-05-11	86.2500	86.2500	86.2500	86.2500	+5.997%	15	376	+6.957%
2026-05-07	81.8300	82.2300	81.3700	81.3700	-4.158%	8	362	+13.371%
2026-05-06	87.0700	87.0700	84.9000	84.9000	+18.278%	16	358	+8.657%
2026-05-05	68.0000	72.0400	68.0000	71.7800	+15.774%	8	348	+28.518%
2026-04-30	62.0000	62.0000	62.0000	62.0000	+9.021%	1	352	+48.790%
2026-04-29	57.2600	57.2600	56.7700	56.8700	+5.315%	7	353	+62.212%
2026-04-28	55.0000	55.0000	54.0000	54.0000	-14.286%	12	346	+70.833%
2026-04-27	63.0000	63.0000	63.0000	63.0000	-7.353%	1	350	+46.429%
2026-04-24	68.0000	68.0000	68.0000	68.0000	+11.475%	1	351	+35.662%
2026-04-23	61.0000	61.0000	61.0000	61.0000	-5.058%	1	350	+51.230%
2026-04-21	64.2500	64.2500	64.2500	64.2500	-5.515%	1	349	+43.580%
2026-04-17	68.0000	68.0000	68.0000	68.0000	+2.797%	1	349	+35.662%
2026-04-15	66.1500	66.1500	66.1500	66.1500	-5.836%	1	349	+39.456%
2026-04-14	70.2500	70.2500	70.2500	70.2500	+14.321%	10	349	+31.317%
2026-04-09	62.0800	62.0800	61.4500	61.4500	+10.721%	13	359	+50.122%
2026-04-08	57.8000	57.8000	55.5000	55.5000	+35.697%	2	358	+66.216%
2026-04-02	41.2500	41.2500	40.9000	40.9000	-12.513%	18	362	+125.550%
2026-03-20	47.2500	49.4500	46.2300	46.7500	-4.201%	13	362	+97.326%
2026-03-19	48.8000	48.8000	48.8000	48.8000	+4.318%	1	357	+89.037%
2026-03-18	49.5000	49.5000	46.7800	46.7800	+11.116%	2	356	+97.200%
2026-03-13	43.3500	43.3500	42.1000	42.1000	+14.123%	12	356	+119.121%
2026-03-06	39.6300	39.6300	36.8900	36.8900	-31.874%	4	345	+150.068%
2026-02-27	54.1500	54.1500	54.1500	54.1500	+8.300%	22	342	+70.360%
2026-02-06	47.5000	50.0000	47.5000	50.0000	+19.048%	5	320	+84.500%
2026-02-04	42.0000	42.0000	42.0000	42.0000	-20.755%	1	316	+119.643%
2026-02-02	53.0000	53.0000	53.0000	53.0000	+0.227%	1	317	+74.057%
2026-01-28	51.7500	52.9000	50.9500	52.8800	+10.697%	4	316	+74.452%
2026-01-27	47.8000	47.8000	46.6000	47.7700	0.000%	315	315	+93.113%