Dark

LRCX20280121C350
LRCX Jan 21 2028 350.00 Call (LRCX280121C00350000)
option OPRA

EOD

Sep 29, 2026

84.50+20.182%(+14.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	85.2600	85.2600	84.5000	84.5000	+20.182%	2	437	0.000%
2026-09-24	70.3100	70.3100	70.3100	70.3100	-6.253%	1	438	+20.182%
2026-09-21	74.1500	75.0000	74.1500	75.0000	+24.792%	3	438	+12.667%
2026-09-18	60.1000	60.1000	60.1000	60.1000	+13.076%	1	438	+40.599%
2026-09-17	54.0000	54.0000	53.0500	53.1500	+0.969%	11	437	+58.984%
2026-09-16	56.0000	56.4500	52.6400	52.6400	+2.913%	21	437	+60.524%
2026-09-15	52.8000	52.8000	51.1500	51.1500	-14.750%	2	424	+65.200%
2026-09-14	59.3500	60.0000	58.9000	60.0000	-16.667%	12	424	+40.833%
2026-09-11	72.0000	72.0000	72.0000	72.0000	-3.614%	1	435	+17.361%
2026-09-10	74.7000	74.7000	74.7000	74.7000	-12.314%	1	435	+13.119%
2026-09-09	85.1900	85.1900	85.1900	85.1900	-1.172%	1	434	-0.810%
2026-09-08	86.2000	86.2000	86.2000	86.2000	+16.486%	1	433	-1.972%
2026-09-04	77.0000	78.0000	74.0000	74.0000	+21.971%	5	431	+14.189%
2026-09-03	60.6700	60.6700	60.6700	60.6700	-6.662%	1	431	+39.278%
2026-09-02	65.1300	65.1300	65.0000	65.0000	-1.515%	6	432	+30.000%
2026-09-01	71.0000	71.1100	66.0000	66.0000	-12.211%	9	437	+28.030%
2026-08-31	78.0300	78.0300	73.5000	75.1800	-6.142%	224	601	+12.397%
2026-08-28	79.4000	80.1000	79.2000	80.1000	-9.878%	166	457	+5.493%
2026-08-27	87.8000	88.8800	86.9000	88.8800	+1.577%	50	515	-4.928%
2026-08-26	87.1000	87.5000	86.5200	87.5000	+1.449%	33	542	-3.429%
2026-08-25	86.2200	89.4000	85.5200	86.2500	+3.766%	35	548	-2.029%
2026-08-24	84.6000	84.6000	82.6000	83.1200	-2.784%	33	577	+1.660%
2026-08-20	85.5000	85.5000	85.5000	85.5000	-0.419%	1	579	-1.170%
2026-08-19	87.0100	87.2000	85.8600	85.8600	-12.388%	5	579	-1.584%
2026-08-18	98.0000	98.0000	98.0000	98.0000	-11.488%	1	577	-13.776%
2026-08-17	107.2000	111.5000	107.2000	110.7200	+7.495%	13	577	-23.681%
2026-08-14	102.0000	103.0000	101.3000	103.0000	-5.626%	103	569	-17.961%
2026-08-13	113.1700	113.1700	109.1000	109.1400	+5.449%	22	466	-22.577%
2026-08-12	102.6000	104.1000	102.0000	103.5000	+11.290%	216	446	-18.357%
2026-08-10	96.1200	96.1200	93.0000	93.0000	-7.000%	2	278	-9.140%
2026-08-07	100.0000	100.0000	100.0000	100.0000	+1.010%	1	278	-15.500%
2026-08-06	94.0000	99.0000	94.0000	99.0000	-5.597%	4	278	-14.646%
2026-08-05	109.0000	112.0000	101.0000	104.8700	+0.354%	15	279	-19.424%
2026-08-04	101.7200	104.5000	101.7200	104.5000	+21.512%	3	268	-19.139%
2026-08-03	86.0000	86.0000	86.0000	86.0000	-10.927%	1	270	-1.744%
2026-07-30	100.0900	103.5500	96.5500	96.5500	+24.597%	7	269	-12.481%
2026-07-29	78.0300	78.0300	72.0000	77.4900	-5.454%	23	269	+9.046%
2026-07-28	87.0500	87.0500	78.4400	81.9600	-11.203%	32	258	+3.099%
2026-07-27	93.5000	93.5000	92.0000	92.3000	-23.038%	3	251	-8.451%
2026-07-23	119.9300	119.9300	119.9300	119.9300	+8.240%	1	253	-29.542%
2026-07-20	110.8500	110.8500	110.8000	110.8000	-6.812%	2	253	-23.736%
2026-07-17	105.9000	119.7000	105.9000	118.9000	+2.899%	19	254	-28.932%
2026-07-16	115.5500	115.5500	115.5500	115.5500	-8.119%	2	247	-26.871%
2026-07-15	126.9300	126.9300	123.0500	125.7600	-7.740%	3	247	-32.809%
2026-07-14	133.4000	136.3100	132.4000	136.3100	+11.273%	21	246	-38.009%
2026-07-13	128.2500	128.2500	121.0000	122.5000	-11.616%	18	245	-31.020%
2026-07-10	140.5500	140.5500	138.6000	138.6000	-1.876%	3	245	-39.033%
2026-07-09	150.0000	150.0000	141.2500	141.2500	+19.643%	24	242	-40.177%
2026-07-07	118.6700	122.5500	114.5000	118.0600	-17.820%	31	245	-28.426%
2026-07-06	151.0000	151.0000	143.6600	143.6600	+4.861%	7	250	-41.181%
2026-07-02	160.0000	160.0000	132.6400	137.0000	-16.970%	16	248	-38.321%
2026-07-01	172.0000	172.0000	160.0000	165.0000	-17.865%	9	248	-48.788%
2026-06-30	195.0000	200.8900	195.0000	200.8900	+11.606%	3	251	-57.937%
2026-06-29	160.5800	180.0000	160.5800	180.0000	+14.759%	7	252	-53.056%
2026-06-26	160.5000	160.5000	152.8500	156.8500	-4.278%	10	252	-46.127%
2026-06-25	166.4000	166.4000	152.8800	163.8600	+16.370%	5	248	-48.432%
2026-06-24	140.0500	140.8100	138.7200	140.8100	-2.621%	17	250	-39.990%
2026-06-23	145.7100	148.2500	141.2000	144.6000	-12.348%	39	251	-41.563%
2026-06-22	164.3300	166.0000	162.7000	164.9700	+3.611%	29	248	-48.779%
2026-06-18	165.5000	165.5000	159.2200	159.2200	+3.115%	57	229	-46.929%
2026-06-17	153.0000	158.9500	153.0000	154.4100	+9.085%	6	229	-45.276%
2026-06-16	143.5000	143.5000	141.5500	141.5500	-8.677%	29	229	-40.304%
2026-06-15	150.5900	156.7500	150.5900	155.0000	+7.348%	10	243	-45.484%
2026-06-12	133.9700	144.3900	133.9700	144.3900	+9.130%	14	247	-41.478%
2026-06-11	123.5000	133.2500	123.5000	132.3100	+26.649%	42	248	-36.135%
2026-06-10	108.2000	108.2000	104.4700	104.4700	+1.182%	19	232	-19.116%
2026-06-09	119.0000	120.0000	103.2500	103.2500	-3.568%	4	215	-18.160%
2026-06-08	100.5000	107.0700	100.5000	107.0700	+0.093%	2	216	-21.080%
2026-06-04	106.9700	106.9700	106.9700	106.9700	-7.385%	1	216	-21.006%
2026-06-03	114.1100	115.5000	114.1100	115.5000	+19.988%	3	217	-26.840%
2026-06-01	96.2600	96.2600	96.2600	96.2600	+0.271%	105	215	-12.217%
2026-05-29	96.0000	96.0000	96.0000	96.0000	-1.184%	1	110	-11.979%
2026-05-28	97.1500	97.1500	97.1500	97.1500	+1.198%	1	109	-13.021%
2026-05-27	95.8200	96.5000	95.8200	96.0000	-1.133%	33	109	-11.979%
2026-05-26	96.9500	97.1100	96.8500	97.1000	+10.655%	6	88	-12.976%
2026-05-22	87.8000	87.8000	87.7500	87.7500	+15.067%	2	86	-3.704%
2026-05-20	74.2300	78.0500	74.2300	76.2600	+23.000%	4	87	+10.805%
2026-05-19	62.0000	62.0000	62.0000	62.0000	-9.936%	2	85	+36.290%
2026-05-18	68.8400	68.8400	68.8400	68.8400	-8.213%	1	85	+22.748%
2026-05-15	73.5100	75.0000	72.4700	75.0000	-8.537%	14	85	+12.667%
2026-05-14	82.6200	82.6200	82.0000	82.0000	+0.429%	27	89	+3.049%
2026-05-13	76.2500	81.6500	76.2500	81.6500	+15.049%	22	96	+3.491%
2026-05-12	70.0000	70.9700	70.0000	70.9700	-12.426%	3	96	+19.064%
2026-05-11	81.8900	81.8900	80.7900	81.0400	+1.325%	7	96	+4.269%
2026-05-08	78.6500	79.9800	78.6500	79.9800	+9.562%	2	96	+5.651%
2026-05-07	76.1000	76.1000	73.0000	73.0000	-8.338%	10	96	+15.753%
2026-05-06	78.0000	80.1500	76.0500	79.6400	+18.812%	15	87	+6.102%
2026-05-05	65.2500	67.0300	65.2500	67.0300	+15.469%	2	83	+26.063%
2026-05-04	56.3500	58.0500	56.3500	58.0500	+6.533%	3	84	+45.564%
2026-05-01	54.4900	54.4900	54.4900	54.4900	-2.696%	1	80	+55.074%
2026-04-30	56.0000	56.0000	56.0000	56.0000	+14.286%	1	80	+50.893%
2026-04-28	51.5000	51.8400	49.0000	49.0000	-12.749%	8	80	+72.449%
2026-04-27	57.2000	57.2000	56.1600	56.1600	-11.083%	3	83	+50.463%
2026-04-24	65.7500	65.7500	63.1600	63.1600	+13.802%	3	83	+33.787%
2026-04-23	62.9000	62.9000	55.5000	55.5000	-10.121%	5	80	+52.252%
2026-04-17	61.7500	61.7500	61.7500	61.7500	0.000%	1	77	+36.842%
2026-04-15	61.9500	63.5000	60.7500	61.7500	-5.725%	7	77	+36.842%
2026-04-14	65.7100	65.7500	64.4000	65.5000	+6.279%	20	74	+29.008%
2026-04-13	61.6300	61.6300	61.6300	61.6300	-3.703%	2	62	+37.109%
2026-04-10	61.0200	64.0000	61.0200	64.0000	+9.402%	7	61	+32.031%
2026-04-09	57.0000	58.5000	56.7000	58.5000	+12.500%	17	61	+44.444%
2026-04-08	52.0000	52.0000	52.0000	52.0000	+30.818%	2	59	+62.500%
2026-04-06	39.7500	39.7500	39.7500	39.7500	+9.444%	1	57	+112.579%
2026-03-31	36.3200	36.3200	36.3200	36.3200	-2.497%	1	57	+132.654%
2026-03-27	37.4600	37.4600	37.2500	37.2500	-3.995%	5	57	+126.846%
2026-03-13	40.2300	40.2300	38.8000	38.8000	-0.767%	4	56	+117.784%
2026-03-12	37.5000	39.1000	37.5000	39.1000	-2.736%	2	53	+116.113%
2026-03-10	40.2000	40.2000	40.2000	40.2000	+16.793%	1	54	+110.199%
2026-03-09	34.4200	34.4200	34.4200	34.4200	-18.048%	5	53	+145.497%
2026-03-04	42.1000	42.1000	42.0000	42.0000	-13.313%	6	50	+101.190%
2026-02-27	48.4500	48.4500	48.4500	48.4500	+1.786%	1	50	+74.407%
2026-02-26	47.6000	47.6000	47.6000	47.6000	-13.123%	20	50	+77.521%
2026-02-25	55.1000	55.1600	54.4500	54.7900	+11.816%	17	57	+54.225%
2026-02-23	49.0000	49.0000	49.0000	49.0000	-2.196%	10	57	+72.449%
2026-02-20	50.1000	50.1000	50.1000	50.1000	+1.829%	1	47	+68.663%
2026-02-13	49.2000	49.2000	49.2000	49.2000	+5.806%	1	45	+71.748%
2026-02-12	48.4400	48.4400	46.5000	46.5000	+26.841%	11	45	+81.720%
2026-02-05	36.8000	36.8000	36.6600	36.6600	-17.895%	16	40	+130.496%
2026-02-03	45.7000	46.3000	44.6500	44.6500	-8.803%	13	30	+89.250%
2026-02-02	48.5500	48.9600	48.5500	48.9600	+0.328%	6	18	+72.590%
2026-01-30	49.7000	49.7000	48.8000	48.8000	+1.413%	4	12	+73.156%
2026-01-29	51.2500	51.2500	48.1200	48.1200	-0.311%	2	8	+75.603%
2026-01-28	46.7000	48.2700	46.7000	48.2700	0.000%	11	8	+75.057%