Dark

LRCX20280121C370
LRCX Jan 21 2028 370.00 Call (LRCX280121C00370000)
option OPRA

EOD

Sep 29, 2026

79.70+8.731%(+6.40)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	79.4300	79.7000	79.4300	79.7000	+8.731%	32	330	0.000%
2026-09-25	73.2000	73.3000	73.2000	73.3000	+9.485%	6	321	+8.731%
2026-09-21	61.2500	66.9500	61.2500	66.9500	+21.396%	5	322	+19.044%
2026-09-18	55.0400	55.1500	55.0400	55.1500	+14.395%	2	322	+44.515%
2026-09-17	47.8300	48.2100	47.8300	48.2100	-0.904%	3	323	+65.318%
2026-09-15	51.0000	51.0000	48.6500	48.6500	-8.208%	2	323	+63.823%
2026-09-14	54.3300	54.3300	53.0000	53.0000	-19.782%	2	322	+50.377%
2026-09-11	66.1000	66.1000	66.0700	66.0700	+16.034%	13	323	+20.630%
2026-09-03	56.9400	56.9400	56.9400	56.9400	-19.803%	3	318	+39.972%
2026-08-31	71.0000	71.0000	71.0000	71.0000	-5.447%	1	318	+12.254%
2026-08-28	75.0900	75.0900	75.0900	75.0900	-7.296%	1	318	+6.139%
2026-08-21	81.0000	81.0000	81.0000	81.0000	+3.700%	2	319	-1.605%
2026-08-19	81.7500	81.7500	78.1100	78.1100	-14.494%	8	317	+2.036%
2026-08-18	92.2400	92.3900	91.3500	91.3500	-12.298%	3	321	-12.753%
2026-08-17	104.1600	104.1700	104.1600	104.1600	-0.325%	3	321	-23.483%
2026-08-14	104.5000	104.5000	104.5000	104.5000	+8.200%	5	318	-23.732%
2026-08-12	96.5800	96.5800	96.5800	96.5800	+2.201%	2	318	-17.478%
2026-08-07	95.0000	95.0000	94.5000	94.5000	+13.174%	2	320	-15.661%
2026-08-03	78.3800	83.5000	78.3800	83.5000	-8.151%	2	319	-4.551%
2026-07-31	90.9300	90.9300	90.8700	90.9100	-4.426%	8	319	-12.331%
2026-07-30	99.5000	99.5000	95.1200	95.1200	+43.361%	3	319	-16.211%
2026-07-29	70.1200	70.1200	66.3500	66.3500	-35.551%	12	318	+20.121%
2026-07-24	102.9500	102.9500	102.9500	102.9500	-9.215%	15	310	-22.584%
2026-07-23	113.8000	113.8000	113.3000	113.4000	-1.605%	4	312	-29.718%
2026-07-21	115.2500	115.2500	115.2500	115.2500	-1.132%	2	312	-30.846%
2026-07-20	116.5700	116.5700	116.5700	116.5700	+13.771%	22	310	-31.629%
2026-07-17	102.4600	102.4600	102.4600	102.4600	-10.904%	1	289	-22.214%
2026-07-16	115.0000	115.0000	115.0000	115.0000	-3.790%	5	289	-30.696%
2026-07-15	119.3500	119.5300	119.3500	119.5300	-6.981%	21	289	-33.322%
2026-07-14	128.5000	128.5000	128.5000	128.5000	+10.093%	7	268	-37.977%
2026-07-13	118.5700	118.5700	116.7200	116.7200	-10.867%	2	265	-31.717%
2026-07-10	130.9500	130.9500	130.9500	130.9500	-5.356%	5	266	-39.137%
2026-07-09	146.9600	148.0000	138.3600	138.3600	+16.759%	3	266	-42.397%
2026-07-08	118.5000	118.5000	118.5000	118.5000	+2.999%	2	264	-32.743%
2026-07-07	118.3500	118.3500	115.0500	115.0500	-15.092%	4	262	-30.726%
2026-07-02	152.0000	152.0000	135.5000	135.5000	-15.265%	5	262	-41.181%
2026-07-01	163.6700	169.2400	158.0000	159.9100	-16.474%	8	262	-50.159%
2026-06-30	188.5000	192.7700	188.5000	191.4500	+14.985%	33	265	-58.370%
2026-06-29	152.0000	166.5000	152.0000	166.5000	+11.371%	3	291	-52.132%
2026-06-26	153.6500	153.6500	144.0000	149.5000	-5.821%	11	292	-46.689%
2026-06-25	151.2000	158.7400	150.0000	158.7400	+18.720%	6	293	-49.792%
2026-06-24	139.5700	139.5700	131.7200	133.7100	-0.956%	22	292	-40.393%
2026-06-23	138.1400	139.2600	135.0000	135.0000	-16.279%	5	284	-40.963%
2026-06-22	161.2500	161.2500	161.2500	161.2500	+1.441%	1	284	-50.574%
2026-06-18	156.3500	160.5000	156.1500	158.9600	+16.882%	6	287	-49.862%
2026-06-16	135.0000	137.0000	135.0000	136.0000	-8.108%	3	287	-41.397%
2026-06-15	145.3700	148.0000	144.7800	148.0000	+9.225%	7	287	-46.149%
2026-06-12	125.4800	135.5000	125.4800	135.5000	+4.552%	15	288	-41.181%
2026-06-11	129.6000	129.6000	129.6000	129.6000	+26.217%	2	288	-38.503%
2026-06-10	114.9100	114.9100	102.6800	102.6800	-5.798%	18	288	-22.380%
2026-06-09	109.0000	109.0000	109.0000	109.0000	+0.702%	1	277	-26.881%
2026-06-03	108.2400	108.2400	108.2400	108.2400	+7.221%	1	277	-26.367%
2026-06-02	101.0800	101.0800	100.9500	100.9500	+11.227%	6	277	-21.050%
2026-05-29	89.7500	90.7600	89.7500	90.7600	+1.692%	8	276	-12.186%
2026-05-28	89.1000	89.2500	89.1000	89.2500	-1.923%	2	275	-10.700%
2026-05-27	89.0000	91.0000	89.0000	91.0000	+4.827%	2	275	-12.418%
2026-05-26	90.8000	90.8000	86.5700	86.8100	+15.747%	16	277	-8.190%
2026-05-21	75.0000	75.0000	75.0000	75.0000	+5.902%	2	274	+6.267%
2026-05-20	70.8200	70.8200	70.8200	70.8200	+18.033%	1	274	+12.539%
2026-05-19	60.0000	60.0000	60.0000	60.0000	-5.779%	2	271	+32.833%
2026-05-18	64.1500	64.1500	63.6800	63.6800	-7.710%	8	271	+25.157%
2026-05-15	69.0000	69.0000	69.0000	69.0000	+1.173%	1	271	+15.507%
2026-05-07	68.2000	68.2000	68.2000	68.2000	-6.958%	1	266	+16.862%
2026-05-06	67.0000	74.3000	64.5000	73.3000	+17.280%	14	267	+8.731%
2026-05-05	59.0000	62.5000	59.0000	62.5000	+25.628%	5	265	+27.520%
2026-05-01	49.7500	49.7500	49.7500	49.7500	-0.301%	1	261	+60.201%
2026-04-30	49.9000	49.9000	49.9000	49.9000	+8.478%	2	261	+59.719%
2026-04-28	46.0000	46.0000	46.0000	46.0000	-10.279%	1	258	+73.261%
2026-04-27	51.2700	51.2700	51.2700	51.2700	-10.084%	1	259	+55.452%
2026-04-24	59.6400	60.3300	57.0200	57.0200	+7.788%	39	259	+39.776%
2026-04-21	52.9000	52.9000	52.9000	52.9000	-4.409%	1	270	+50.662%
2026-04-16	55.3400	55.3400	55.3400	55.3400	+2.500%	3	270	+44.019%
2026-04-15	56.1500	56.1500	53.9900	53.9900	-10.834%	2	270	+47.620%
2026-04-14	60.0100	60.7600	60.0100	60.5500	+2.627%	9	271	+31.627%
2026-04-10	55.7500	59.0000	55.7500	59.0000	+10.777%	8	264	+35.085%
2026-04-09	52.2000	53.9000	52.2000	53.2600	+13.950%	7	264	+49.643%
2026-04-08	47.1000	47.6800	46.7400	46.7400	+24.474%	28	259	+70.518%
2026-04-07	37.5500	37.5500	37.5500	37.5500	+0.133%	1	247	+112.250%
2026-04-06	37.5000	37.5000	37.5000	37.5000	+5.634%	1	246	+112.533%
2026-04-02	31.8700	35.5000	31.8700	35.5000	-6.702%	2	245	+124.507%
2026-04-01	36.0500	38.0500	36.0500	38.0500	+15.303%	11	245	+109.461%
2026-03-31	33.0000	33.0000	33.0000	33.0000	+8.731%	2	239	+141.515%
2026-03-30	31.5000	32.4500	30.3500	30.3500	-10.472%	7	237	+162.603%
2026-03-27	34.2900	34.2900	33.8000	33.9000	-2.446%	8	235	+135.103%
2026-03-26	36.5000	36.5000	34.7500	34.7500	-19.186%	20	232	+129.353%
2026-03-25	42.9900	43.0000	42.9900	43.0000	-4.550%	6	221	+85.349%
2026-03-24	45.0500	45.0500	45.0500	45.0500	+4.792%	1	222	+76.915%
2026-03-23	44.0000	44.0000	42.9600	42.9900	+3.217%	370	222	+85.392%
2026-03-19	41.2900	41.6500	41.2900	41.6500	+9.808%	17	172	+91.357%
2026-03-17	37.9300	37.9300	37.9300	37.9300	+9.783%	1	157	+110.124%
2026-03-13	36.2500	36.2500	34.5500	34.5500	-8.014%	13	158	+130.680%
2026-03-11	38.2600	38.2600	37.5600	37.5600	+1.514%	3	157	+112.194%
2026-03-10	35.8000	37.0000	35.8000	37.0000	+20.130%	4	155	+115.405%
2026-03-09	30.8000	30.8000	30.8000	30.8000	-3.145%	2	155	+158.766%
2026-03-06	33.3100	33.3100	31.8000	31.8000	-8.199%	16	157	+150.629%
2026-03-05	34.6400	34.6400	34.6400	34.6400	-18.876%	1	155	+130.081%
2026-03-02	43.0000	43.0000	42.6800	42.7000	-14.940%	5	155	+86.651%
2026-02-25	51.0000	51.0000	50.2000	50.2000	+7.564%	7	157	+58.765%
2026-02-24	46.6700	46.6700	46.6700	46.6700	+4.058%	20	157	+70.774%
2026-02-18	44.8500	44.8500	44.8500	44.8500	+2.444%	1	157	+77.703%
2026-02-17	43.0000	43.7800	43.0000	43.7800	+0.876%	6	157	+82.047%
2026-02-11	42.5000	43.4000	42.4500	43.4000	+4.578%	8	151	+83.641%
2026-02-06	38.4500	41.5000	38.4500	41.5000	+23.255%	8	145	+92.048%
2026-02-05	32.3000	33.6700	32.3000	33.6700	+7.435%	12	139	+136.709%
2026-02-04	35.1700	35.1700	31.3400	31.3400	-22.998%	2	140	+154.308%
2026-02-03	41.8300	41.8300	40.6000	40.7000	-8.539%	7	138	+95.823%
2026-02-02	44.5000	44.5000	44.5000	44.5000	+2.299%	1	137	+79.101%
2026-01-30	44.4900	44.4900	43.5000	43.5000	0.000%	138	137	+83.218%