Dark

LRCX20280121C340
LRCX Jan 21 2028 340.00 Call (LRCX280121C00340000)
option OPRA

EOD

Sep 29, 2026

88.72+19.520%(+14.49)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	88.5000	88.7200	86.2700	88.7200	+19.520%	16	485	0.000%
2026-09-24	74.0800	74.2300	74.0800	74.2300	-3.722%	2	479	+19.520%
2026-09-23	77.2500	77.2500	77.1000	77.1000	+9.673%	2	478	+15.071%
2026-09-21	70.3000	70.3000	70.3000	70.3000	+11.129%	1	479	+26.202%
2026-09-18	63.2600	63.2600	63.2600	63.2600	+12.964%	1	479	+40.247%
2026-09-15	57.0500	57.0500	56.0000	56.0000	-11.672%	4	478	+58.429%
2026-09-14	63.2000	63.4000	63.2000	63.4000	-28.150%	2	482	+39.937%
2026-09-08	88.2400	88.2400	88.2400	88.2400	+13.056%	1	483	+0.544%
2026-09-04	78.0500	78.0500	78.0500	78.0500	+15.254%	5	483	+13.671%
2026-09-03	67.7200	67.7200	67.7200	67.7200	+0.999%	1	483	+31.010%
2026-09-02	67.0500	67.0500	67.0500	67.0500	-2.925%	1	484	+32.319%
2026-09-01	72.0000	72.0000	69.0700	69.0700	-10.299%	2	485	+28.449%
2026-08-31	80.4700	80.4700	77.0000	77.0000	-6.098%	164	485	+15.221%
2026-08-28	82.7000	82.7000	82.0000	82.0000	-9.292%	75	373	+8.195%
2026-08-27	89.5000	90.4000	89.5000	90.4000	+0.893%	44	310	-1.858%
2026-08-26	89.3000	89.6000	89.3000	89.6000	-2.397%	24	310	-0.982%
2026-08-25	90.9300	91.8000	90.9300	91.8000	+6.213%	23	287	-3.355%
2026-08-24	84.7500	87.4000	84.7500	86.4300	-5.220%	31	287	+2.650%
2026-08-21	91.1900	91.1900	91.1900	91.1900	+1.866%	1	282	-2.709%
2026-08-20	91.5000	91.5000	88.5000	89.5200	+0.303%	11	283	-0.894%
2026-08-19	98.0600	98.0600	89.2500	89.2500	-7.656%	20	281	-0.594%
2026-08-18	101.9600	101.9600	96.6500	96.6500	-15.671%	11	279	-8.205%
2026-08-17	112.7200	114.9000	109.6700	114.6100	-0.951%	22	276	-22.590%
2026-08-13	116.4300	116.4300	115.7100	115.7100	+10.727%	20	274	-23.326%
2026-08-12	104.5000	104.5000	104.5000	104.5000	+6.145%	10	274	-15.100%
2026-08-10	105.8500	105.8500	98.4500	98.4500	+5.633%	67	274	-9.883%
2026-08-03	88.8900	93.2000	88.8900	93.2000	-7.429%	3	256	-4.807%
2026-07-31	100.6800	100.6800	100.6800	100.6800	-0.228%	3	254	-11.879%
2026-07-30	105.5000	105.5000	97.5000	100.9100	+31.052%	22	254	-12.080%
2026-07-29	77.0000	77.0000	77.0000	77.0000	-10.776%	8	255	+15.221%
2026-07-28	88.0000	88.0000	85.9500	86.3000	-9.005%	29	261	+2.804%
2026-07-27	95.6400	95.6400	93.7900	94.8400	-14.674%	7	249	-6.453%
2026-07-24	118.2400	118.7900	111.1500	111.1500	-11.080%	17	252	-20.180%
2026-07-21	125.0000	125.0000	125.0000	125.0000	+9.745%	1	253	-29.024%
2026-07-20	113.1700	113.9000	113.1700	113.9000	-4.486%	3	253	-22.107%
2026-07-16	119.2500	119.2500	119.2500	119.2500	-6.668%	1	255	-25.602%
2026-07-15	122.0000	127.7700	122.0000	127.7700	-7.413%	12	255	-30.563%
2026-07-14	141.7500	141.7500	138.0000	138.0000	+7.813%	2	249	-35.710%
2026-07-13	129.0000	129.0000	128.0000	128.0000	-9.700%	2	249	-30.688%
2026-07-10	141.2600	141.7500	141.2600	141.7500	-5.178%	4	248	-37.411%
2026-07-09	149.4900	149.4900	149.4900	149.4900	+15.267%	8	248	-40.652%
2026-07-08	132.5000	132.5000	128.3500	129.6900	+5.525%	16	248	-31.591%
2026-07-07	122.0000	126.1400	120.7000	122.9000	-17.930%	9	257	-27.811%
2026-07-06	149.7500	149.7500	149.7500	149.7500	+7.734%	1	255	-40.755%
2026-07-02	141.1400	141.1400	139.0000	139.0000	-31.453%	8	259	-36.173%
2026-06-30	202.7800	202.7800	202.7800	202.7800	+29.266%	1	259	-56.248%
2026-06-25	156.8700	156.8700	156.8700	156.8700	+5.601%	1	258	-43.444%
2026-06-23	148.5500	148.5500	148.5500	148.5500	+1.075%	3	258	-40.276%
2026-06-16	149.7500	149.7500	146.9700	146.9700	-8.601%	9	261	-39.634%
2026-06-15	156.8700	160.8000	156.8700	160.8000	+9.388%	3	260	-44.826%
2026-06-12	140.5500	148.0200	140.5500	147.0000	+3.960%	77	258	-39.646%
2026-06-11	127.0000	141.4000	127.0000	141.4000	+25.902%	23	264	-37.256%
2026-06-10	113.7000	118.0000	112.2700	112.3100	+5.465%	21	262	-21.004%
2026-06-09	123.5000	123.5000	106.4800	106.4900	+1.467%	52	260	-16.687%
2026-06-08	103.1000	109.0000	103.1000	104.9500	+11.518%	4	210	-15.465%
2026-06-05	102.3000	102.3000	94.1100	94.1100	-15.988%	9	212	-5.727%
2026-06-04	114.0000	114.0000	112.0200	112.0200	-5.628%	2	212	-20.800%
2026-06-03	118.7800	119.2100	116.5400	118.7000	+7.567%	24	210	-25.257%
2026-06-02	110.0000	110.3500	109.9600	110.3500	+12.441%	6	202	-19.601%
2026-06-01	98.0500	98.2400	98.0500	98.1400	-3.072%	38	202	-9.599%
2026-05-29	101.2000	101.2500	101.2000	101.2500	+4.360%	2	202	-12.375%
2026-05-27	97.0200	97.0200	97.0200	97.0200	-3.845%	2	201	-8.555%
2026-05-26	100.9000	100.9000	100.9000	100.9000	+9.377%	1	201	-12.071%
2026-05-22	89.5700	92.2500	89.5700	92.2500	+12.295%	8	200	-3.827%
2026-05-20	82.1500	82.1500	82.1500	82.1500	+5.673%	1	198	+7.998%
2026-05-15	77.7100	77.7400	77.7100	77.7400	-0.614%	5	199	+14.124%
2026-05-12	78.2200	78.2200	78.2200	78.2200	-7.069%	1	199	+13.424%
2026-05-11	85.4100	85.4100	84.1700	84.1700	+2.646%	8	199	+5.406%
2026-05-08	82.0000	82.0000	82.0000	82.0000	+8.094%	2	194	+8.195%
2026-05-07	79.3000	79.3000	75.8600	75.8600	-9.095%	6	192	+16.952%
2026-05-06	76.0400	83.4500	76.0400	83.4500	+21.241%	12	196	+6.315%
2026-05-05	69.1400	69.1400	68.8300	68.8300	+20.712%	7	197	+28.897%
2026-05-01	57.0200	57.0200	57.0200	57.0200	-14.832%	4	189	+55.595%
2026-04-24	66.9500	66.9500	66.9500	66.9500	+8.968%	1	189	+32.517%
2026-04-22	61.0000	61.4400	61.0000	61.4400	+1.303%	2	190	+44.401%
2026-04-21	60.6500	60.6500	60.6500	60.6500	-3.928%	1	189	+46.282%
2026-04-20	63.1300	63.1300	63.1300	63.1300	-3.130%	3	189	+40.535%
2026-04-17	63.8000	65.3400	63.8000	65.1700	+3.989%	8	192	+36.136%
2026-04-15	65.5500	65.9700	62.6700	62.6700	-8.618%	10	194	+41.567%
2026-04-14	68.4800	68.5800	68.4800	68.5800	+3.642%	6	188	+29.367%
2026-04-10	66.1700	66.1700	66.1700	66.1700	+10.320%	1	185	+34.079%
2026-04-09	59.1000	59.9800	59.1000	59.9800	+73.603%	5	185	+47.916%
2026-03-30	37.4500	37.4500	34.5500	34.5500	-15.319%	3	187	+156.787%
2026-03-26	40.8000	40.8000	40.8000	40.8000	-18.400%	1	188	+117.451%
2026-03-25	50.0000	50.0000	50.0000	50.0000	+1.010%	4	188	+77.440%
2026-03-23	50.0800	50.0800	49.5000	49.5000	+17.132%	2	184	+79.232%
2026-03-16	42.2600	42.2600	42.2600	42.2600	+3.578%	1	183	+109.938%
2026-03-13	40.8000	40.8000	40.8000	40.8000	+4.615%	2	183	+117.451%
2026-03-12	39.0000	39.0000	39.0000	39.0000	+6.820%	1	181	+127.487%
2026-03-09	34.6500	36.5100	34.6500	36.5100	-1.564%	5	181	+143.002%
2026-03-06	37.0900	37.0900	37.0900	37.0900	-12.934%	3	181	+139.202%
2026-03-03	43.7500	43.7500	42.6000	42.6000	-15.644%	6	181	+108.263%
2026-02-27	51.0000	51.0000	50.5000	50.5000	-14.523%	2	182	+75.683%
2026-02-25	58.4300	59.0800	58.4300	59.0800	+13.615%	3	181	+50.169%
2026-02-20	52.0000	52.0000	52.0000	52.0000	+7.638%	1	181	+70.615%
2026-02-12	48.3100	48.3100	48.3100	48.3100	+35.702%	5	181	+83.647%
2026-02-05	35.6000	35.6000	35.6000	35.6000	-5.520%	2	181	+149.213%
2026-02-04	36.0000	37.6800	36.0000	37.6800	-19.453%	2	183	+135.456%
2026-02-03	47.1000	47.1000	46.7800	46.7800	-8.651%	7	184	+89.654%
2026-02-02	50.8500	51.2100	50.8500	51.2100	-1.519%	6	184	+73.247%
2026-01-29	50.9700	52.0000	50.9700	52.0000	+4.544%	3	186	+70.615%
2026-01-28	51.0000	51.0000	48.9000	49.7400	+2.726%	6	183	+78.368%
2026-01-27	46.9500	48.4200	46.9500	48.4200	+23.394%	25	183	+83.230%
2026-01-26	39.2400	39.2400	39.2400	39.2400	+2.911%	2	173	+126.096%
2026-01-23	39.0000	39.0000	38.1000	38.1300	-5.619%	13	173	+132.678%
2026-01-22	41.4500	41.4500	40.4000	40.4000	-9.417%	7	166	+119.604%
2026-01-21	43.0000	45.0000	43.0000	44.6000	+7.990%	8	160	+98.924%
2026-01-20	41.3000	41.3000	41.3000	41.3000	+3.250%	150	153	+114.818%
2026-01-16	39.0900	40.0000	39.0900	40.0000	0.000%	5	0	+121.800%