Dark

LRCX20280121C360
LRCX Jan 21 2028 360.00 Call (LRCX280121C00360000)
option OPRA

EOD

Sep 29, 2026

80.50+5.298%(+4.05)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	80.6000	80.6000	80.5000	80.5000	+5.298%	70	259	0.000%
2026-09-25	76.1500	76.4500	76.1500	76.4500	+9.669%	6	251	+5.298%
2026-09-24	69.5000	70.5000	69.5000	69.7100	-2.326%	48	248	+15.478%
2026-09-23	68.1700	71.3700	68.1700	71.3700	-0.474%	32	249	+12.792%
2026-09-22	71.7100	71.7100	71.7100	71.7100	+2.370%	16	257	+12.258%
2026-09-21	68.4900	70.0500	68.4900	70.0500	+44.136%	17	257	+14.918%
2026-09-16	50.3400	50.3400	48.6000	48.6000	-31.200%	7	273	+65.638%
2026-09-10	70.6500	70.6500	70.6400	70.6400	-12.030%	5	270	+13.958%
2026-09-09	80.0500	80.3000	80.0500	80.3000	-4.165%	6	272	+0.249%
2026-09-08	83.7900	83.7900	83.7900	83.7900	+34.064%	3	272	-3.926%
2026-09-03	62.7500	62.7500	62.5000	62.5000	-6.367%	3	272	+28.800%
2026-09-01	66.8600	66.8600	66.7500	66.7500	-7.072%	3	273	+20.599%
2026-08-31	71.8300	71.8300	71.8300	71.8300	-6.872%	1	273	+12.070%
2026-08-28	84.5000	84.5000	77.1300	77.1300	-7.507%	51	273	+4.369%
2026-08-26	83.3900	83.3900	83.3900	83.3900	-0.347%	1	273	-3.466%
2026-08-25	84.3500	84.3500	83.6800	83.6800	+2.927%	2	273	-3.800%
2026-08-24	80.5500	81.8500	80.5500	81.3000	-1.538%	52	272	-0.984%
2026-08-20	82.5700	82.5700	82.5700	82.5700	-0.518%	2	272	-2.507%
2026-08-19	93.8500	93.8500	83.0000	83.0000	-13.089%	8	273	-3.012%
2026-08-18	95.5000	95.5000	95.5000	95.5000	-11.443%	1	268	-15.707%
2026-08-17	104.0900	107.8400	104.0900	107.8400	+8.056%	5	268	-25.352%
2026-08-14	102.1400	102.1400	98.9000	99.8000	-6.097%	108	279	-19.339%
2026-08-13	102.0500	106.3400	102.0500	106.2800	+5.541%	10	286	-24.257%
2026-08-12	99.6000	100.7000	99.5100	100.7000	+10.356%	213	283	-20.060%
2026-08-11	91.2500	91.2500	91.2500	91.2500	-1.030%	1	464	-11.781%
2026-08-10	92.2000	92.2000	92.2000	92.2000	-5.368%	4	464	-12.690%
2026-08-07	97.4300	97.4300	97.4300	97.4300	+3.936%	1	468	-17.377%
2026-08-06	93.7400	93.7400	93.7400	93.7400	+8.684%	1	468	-14.124%
2026-08-03	82.2700	86.2500	82.2700	86.2500	-17.147%	4	467	-6.667%
2026-07-31	104.1000	104.1000	104.1000	104.1000	+13.770%	1	468	-22.671%
2026-07-30	101.6500	101.6500	91.5000	91.5000	+26.731%	7	469	-12.022%
2026-07-29	77.0000	77.0000	71.8200	72.2000	-11.422%	12	464	+11.496%
2026-07-28	79.3500	81.5100	77.4300	81.5100	-7.742%	5	473	-1.239%
2026-07-27	88.3500	88.3500	88.3500	88.3500	-23.770%	10	474	-8.885%
2026-07-24	115.9000	115.9000	115.9000	115.9000	-0.430%	3	464	-30.544%
2026-07-23	116.4000	116.4000	116.4000	116.4000	-1.146%	18	467	-30.842%
2026-07-21	115.4000	117.7500	115.4000	117.7500	+3.516%	13	449	-31.635%
2026-07-17	104.5000	113.7500	104.5000	113.7500	+1.003%	4	437	-29.231%
2026-07-16	119.0000	119.5500	112.6200	112.6200	-8.972%	11	434	-28.521%
2026-07-15	123.6400	123.7200	121.0500	123.7200	+2.383%	4	424	-34.934%
2026-07-13	120.8400	120.8400	120.8400	120.8400	-8.489%	1	422	-33.383%
2026-07-10	132.0500	132.0500	132.0500	132.0500	-11.167%	1	421	-39.038%
2026-07-09	148.6500	148.6500	148.6500	148.6500	+22.638%	1	420	-45.846%
2026-07-08	121.2100	121.2100	121.2100	121.2100	+7.322%	1	419	-33.586%
2026-07-07	112.9400	112.9400	112.9400	112.9400	-21.186%	1	419	-28.723%
2026-07-06	143.3000	143.3000	143.3000	143.3000	+8.396%	14	418	-43.824%
2026-07-02	143.9000	143.9000	132.2000	132.2000	-19.572%	10	415	-39.107%
2026-07-01	162.0000	164.3700	162.0000	164.3700	-6.661%	51	415	-51.025%
2026-06-29	174.0000	176.1000	174.0000	176.1000	+18.906%	13	364	-54.287%
2026-06-25	156.6500	156.7000	148.1000	148.1000	+6.165%	8	377	-45.645%
2026-06-24	139.5000	139.5000	139.5000	139.5000	-0.965%	1	371	-42.294%
2026-06-23	142.6500	142.6500	138.3300	140.8600	-12.958%	9	372	-42.851%
2026-06-22	161.8300	161.8300	161.8300	161.8300	+4.312%	1	369	-50.256%
2026-06-18	155.1400	155.1400	155.1400	155.1400	+3.330%	30	178	-48.111%
2026-06-17	157.7500	158.1900	149.1000	150.1400	+5.956%	303	178	-46.383%
2026-06-16	141.7000	141.7000	141.7000	141.7000	-7.507%	1	178	-43.190%
2026-06-15	152.5000	153.6400	149.5000	153.2000	+10.510%	75	177	-47.454%
2026-06-12	128.7500	140.4700	128.7500	138.6300	+8.094%	121	163	-41.932%
2026-06-11	122.5000	129.0000	122.5000	128.2500	+34.434%	13	71	-37.232%
2026-06-09	95.4000	95.4000	95.4000	95.4000	-14.554%	6	68	-15.618%
2026-06-03	111.6500	111.6500	111.6500	111.6500	+21.095%	1	74	-27.900%
2026-05-29	92.2000	92.2000	92.2000	92.2000	+2.753%	6	75	-12.690%
2026-05-28	89.7300	89.7300	89.7300	89.7300	-0.145%	1	71	-10.286%
2026-05-26	89.5700	89.8600	89.5700	89.8600	+4.186%	8	70	-10.416%
2026-05-22	85.3000	86.2500	85.3000	86.2500	+12.451%	12	70	-6.667%
2026-05-21	76.7000	76.7000	76.7000	76.7000	+14.035%	6	63	+4.954%
2026-05-18	67.2600	67.2600	67.2600	67.2600	-5.666%	2	63	+19.685%
2026-05-15	71.3100	71.3100	71.2800	71.3000	-9.564%	7	58	+12.903%
2026-05-13	74.3800	78.8400	74.3800	78.8400	+2.390%	21	54	+2.106%
2026-05-08	75.1300	77.0000	75.1300	77.0000	+8.298%	4	65	+4.545%
2026-05-07	71.1000	71.1900	71.1000	71.1000	-7.229%	20	67	+13.221%
2026-05-06	69.0000	76.6400	69.0000	76.6400	+20.220%	11	63	+5.037%
2026-05-05	62.9400	63.7500	62.9400	63.7500	+22.714%	28	73	+26.275%
2026-05-01	51.9500	51.9500	51.9500	51.9500	-4.328%	2	47	+54.957%
2026-04-27	55.6100	55.6100	54.2500	54.3000	-10.189%	3	47	+48.250%
2026-04-24	60.4600	60.4600	60.4600	60.4600	+7.964%	1	46	+33.146%
2026-04-22	56.0000	56.0000	56.0000	56.0000	-2.845%	1	45	+43.750%
2026-04-16	58.1600	58.1600	57.6400	57.6400	-0.979%	2	44	+39.660%
2026-04-15	58.7400	58.7400	56.0700	58.2100	-9.018%	7	44	+38.292%
2026-04-14	63.9800	63.9800	63.9800	63.9800	+16.752%	1	47	+25.821%
2026-04-09	54.8000	54.8000	54.8000	54.8000	+39.796%	1	47	+46.898%
2026-04-06	39.2000	39.2000	39.2000	39.2000	-0.102%	1	48	+105.357%
2026-04-01	40.7000	40.7000	39.2400	39.2400	-3.469%	2	48	+105.148%
2026-03-17	40.5000	40.6600	40.5000	40.6500	+9.569%	16	48	+98.032%
2026-03-13	37.2000	37.2500	36.6000	37.1000	+3.056%	11	41	+116.981%
2026-03-12	36.0000	36.0000	36.0000	36.0000	-10.224%	1	37	+123.611%
2026-03-11	40.1000	40.1000	40.1000	40.1000	+3.032%	1	37	+100.748%
2026-03-10	38.9200	38.9200	38.9200	38.9200	+8.111%	2	37	+106.835%
2026-03-05	36.1500	36.5500	36.0000	36.0000	-8.187%	4	35	+123.611%
2026-03-03	39.9500	39.9500	39.2100	39.2100	-14.013%	7	34	+105.305%
2026-02-26	45.6000	45.6000	45.6000	45.6000	-13.209%	2	29	+76.535%
2026-02-25	52.9000	52.9100	52.5100	52.5400	+5.757%	10	18	+53.217%
2026-02-24	49.8300	49.8300	49.6800	49.6800	+3.500%	10	18	+62.037%
2026-02-13	48.0000	48.0000	48.0000	48.0000	+7.889%	1	8	+67.708%
2026-02-11	44.4900	44.4900	44.4900	44.4900	+30.278%	6	8	+80.940%
2026-02-05	35.0000	35.0000	34.1500	34.1500	-10.132%	7	8	+135.725%
2026-02-04	38.0000	38.0000	38.0000	38.0000	-20.000%	1	1	+111.842%
2026-02-02	45.5000	47.5000	45.5000	47.5000	+4.396%	2	2	+69.474%
2026-01-30	45.5000	45.5000	45.5000	45.5000	0.000%	1	1	+76.923%