Dark

LRCX20280121C400
LRCX Jan 21 2028 400.00 Call (LRCX280121C00400000)
option OPRA

EOD

Sep 29, 2026

68.99+4.848%(+3.19)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	68.9900	68.9900	68.9900	68.9900	+4.848%	10	1,054	0.000%
2026-09-25	65.0000	65.8000	65.0000	65.8000	+12.057%	7	1,054	+4.848%
2026-09-24	58.7200	58.7200	58.7200	58.7200	-2.003%	32	1,050	+17.490%
2026-09-22	60.1500	60.1500	59.9200	59.9200	+3.399%	2	1,018	+15.137%
2026-09-21	52.9000	57.9500	52.9000	57.9500	+20.228%	14	1,019	+19.051%
2026-09-18	47.9000	48.2000	47.9000	48.2000	+13.948%	6	1,009	+43.133%
2026-09-17	43.1000	43.1000	42.2000	42.3000	+0.834%	44	1,009	+63.097%
2026-09-16	44.0000	44.0000	41.9500	41.9500	-4.659%	7	978	+64.458%
2026-09-15	44.0000	44.0000	44.0000	44.0000	-9.744%	1	981	+56.795%
2026-09-14	50.2000	50.2000	48.7500	48.7500	-18.750%	5	982	+41.518%
2026-09-10	61.4800	61.4800	60.0000	60.0000	-11.491%	61	982	+14.983%
2026-09-08	68.0000	68.0000	67.7900	67.7900	+5.988%	2	969	+1.770%
2026-09-04	60.5000	63.9600	59.7000	63.9600	+21.736%	49	935	+7.864%
2026-09-03	49.4900	52.6800	49.4900	52.5400	-4.211%	22	935	+31.309%
2026-09-01	57.0000	57.0000	54.2500	54.8500	-10.958%	27	930	+25.779%
2026-08-31	62.4000	62.6500	61.3300	61.6000	-7.494%	125	928	+11.997%
2026-08-28	69.2100	69.2100	66.0000	66.5900	-9.500%	4	829	+3.604%
2026-08-27	73.5800	73.5800	73.5800	73.5800	+0.657%	2	832	-6.238%
2026-08-26	72.4300	73.1000	72.4300	73.1000	-0.531%	6	832	-5.622%
2026-08-25	71.7200	73.8800	71.7200	73.4900	-0.837%	14	832	-6.123%
2026-08-21	72.9200	74.1100	72.2600	74.1100	+2.931%	8	821	-6.909%
2026-08-20	72.0000	72.0000	72.0000	72.0000	-1.370%	1	817	-4.181%
2026-08-19	83.5000	83.5000	72.4600	73.0000	-8.921%	35	817	-5.493%
2026-08-18	83.9100	83.9100	80.1500	80.1500	-14.807%	4	831	-13.924%
2026-08-17	92.0000	94.0800	92.0000	94.0800	+8.076%	2	833	-26.669%
2026-08-14	88.0000	88.0000	87.0500	87.0500	-7.443%	3	833	-20.747%
2026-08-13	95.1900	95.1900	94.0000	94.0500	+5.734%	6	834	-26.645%
2026-08-12	87.4400	88.9500	87.4400	88.9500	+11.873%	12	835	-22.440%
2026-08-11	79.5100	79.5100	79.5100	79.5100	-12.741%	1	825	-13.231%
2026-08-06	84.5000	91.1200	84.5000	91.1200	-0.957%	7	824	-24.287%
2026-08-04	87.1600	92.0000	87.1600	92.0000	+16.825%	4	823	-25.011%
2026-08-03	73.5000	80.0000	72.8000	78.7500	-3.362%	44	822	-12.394%
2026-07-31	93.8000	93.8000	81.4900	81.4900	-3.562%	13	816	-15.339%
2026-07-30	92.0800	94.6500	84.5000	84.5000	+32.799%	33	806	-18.355%
2026-07-29	71.8300	72.2200	63.6300	63.6300	-11.564%	84	779	+8.424%
2026-07-28	76.6100	76.6100	67.9400	71.9500	-15.858%	10	772	-4.114%
2026-07-27	86.3100	86.3100	78.6500	85.5100	-14.915%	45	775	-19.319%
2026-07-24	100.4300	100.7400	100.4300	100.5000	-3.653%	4	799	-31.353%
2026-07-23	104.3100	104.3100	104.3100	104.3100	-3.684%	1	802	-33.861%
2026-07-21	108.3000	108.3000	108.3000	108.3000	+10.510%	1	803	-36.297%
2026-07-20	98.0000	98.0000	98.0000	98.0000	-2.000%	2	803	-29.602%
2026-07-17	93.7500	100.1100	93.7500	100.0000	-2.676%	5	803	-31.010%
2026-07-16	102.7500	104.1300	102.7500	102.7500	-2.385%	317	806	-32.856%
2026-07-15	105.2600	105.2600	105.2600	105.2600	-14.003%	1	846	-34.458%
2026-07-14	122.4000	122.4000	122.4000	122.4000	+13.333%	2	846	-43.636%
2026-07-13	108.1000	108.1000	108.0000	108.0000	-13.600%	10	844	-36.120%
2026-07-10	125.0000	125.0000	125.0000	125.0000	-0.888%	1	843	-44.808%
2026-07-09	137.0000	137.0000	126.1200	126.1200	+10.632%	17	843	-45.298%
2026-07-08	114.0500	114.0500	109.2000	114.0000	+7.133%	97	845	-39.482%
2026-07-07	108.2200	108.5000	100.7000	106.4100	-15.507%	61	759	-35.166%
2026-07-06	130.8600	130.8600	123.6000	125.9400	+6.684%	5	785	-45.220%
2026-07-02	134.5000	134.5000	118.0500	118.0500	-21.541%	14	785	-41.559%
2026-07-01	155.0000	160.8000	143.9500	150.4600	-17.543%	29	785	-54.147%
2026-06-30	175.9800	182.4700	175.9800	182.4700	+12.985%	3	785	-62.191%
2026-06-29	139.0000	161.5000	139.0000	161.5000	+16.987%	19	785	-57.282%
2026-06-26	140.0000	142.7500	137.6300	138.0500	-9.178%	8	800	-50.025%
2026-06-25	147.2000	152.5000	146.9800	152.0000	+20.158%	18	796	-54.612%
2026-06-24	124.0000	126.5000	124.0000	126.5000	-0.394%	3	780	-45.462%
2026-06-23	128.2300	132.4500	124.4500	127.0000	-13.275%	331	778	-45.677%
2026-06-22	148.2500	150.4000	144.0200	146.4400	+1.329%	19	484	-52.889%
2026-06-18	147.8300	150.5000	143.8100	144.5200	+5.953%	36	439	-52.263%
2026-06-17	143.1600	143.5000	136.4000	136.4000	+9.330%	25	439	-49.421%
2026-06-16	138.5200	138.5200	124.7600	124.7600	-9.410%	10	439	-44.702%
2026-06-15	136.5100	139.0000	134.2500	137.7200	+9.956%	48	443	-49.906%
2026-06-12	120.6500	125.2500	120.6500	125.2500	+7.180%	16	409	-44.918%
2026-06-11	108.0000	117.0000	108.0000	116.8600	+15.703%	3	408	-40.964%
2026-06-10	97.2500	101.0000	97.2500	101.0000	+13.165%	3	407	-31.693%
2026-06-09	104.0000	104.0000	80.9500	89.2500	+17.434%	25	405	-22.700%
2026-06-05	83.5000	85.2000	76.0000	76.0000	-19.175%	24	393	-9.224%
2026-06-04	90.1000	94.0300	90.1000	94.0300	-5.876%	4	393	-26.630%
2026-06-03	99.5300	99.9000	99.3700	99.9000	+9.180%	50	396	-30.941%
2026-06-02	90.1000	91.7400	90.1000	91.5000	+16.264%	3	379	-24.601%
2026-05-27	78.7000	78.7000	78.7000	78.7000	-3.566%	1	377	-12.338%
2026-05-26	81.5000	82.5000	79.7000	81.6100	+10.989%	6	378	-15.464%
2026-05-22	72.7300	75.0500	72.7300	73.5300	+5.043%	64	374	-6.174%
2026-05-21	70.0000	70.0000	70.0000	70.0000	+25.945%	8	370	-1.443%
2026-05-19	50.0000	55.5800	50.0000	55.5800	-1.628%	6	370	+24.127%
2026-05-18	58.0000	58.0000	56.0000	56.5000	-18.635%	7	372	+22.106%
2026-05-14	69.4400	69.4400	69.4400	69.4400	+3.303%	1	372	-0.648%
2026-05-13	67.2200	67.2200	67.2200	67.2200	+17.930%	2	371	+2.633%
2026-05-12	58.0000	58.0000	57.0000	57.0000	-13.832%	2	371	+21.035%
2026-05-11	67.7300	67.7300	66.1500	66.1500	-0.076%	4	371	+4.293%
2026-05-08	64.3000	66.3600	63.2000	66.2000	+9.512%	148	371	+4.215%
2026-05-07	60.7000	61.1500	60.3500	60.4500	-9.776%	141	229	+14.127%
2026-05-06	65.0000	67.0000	64.9000	67.0000	+23.389%	35	112	+2.970%
2026-05-05	49.9000	56.0000	49.9000	54.3000	+28.217%	7	101	+27.053%
2026-04-28	40.7000	43.2000	40.6000	42.3500	-7.734%	96	95	+62.904%
2026-04-27	45.8500	45.9500	45.8500	45.9000	-10.943%	3	23	+50.305%
2026-04-24	52.8600	53.0000	51.5400	51.5400	+9.010%	5	21	+33.857%
2026-04-22	47.2800	47.2800	47.2800	47.2800	-0.881%	1	17	+45.918%
2026-04-21	48.0000	48.0000	47.7000	47.7000	-4.101%	9	11	+44.633%
2026-04-20	49.3300	49.7400	49.3300	49.7400	-1.990%	3	11	+38.701%
2026-04-17	50.5000	51.0500	50.5000	50.7500	+3.108%	8	10	+35.941%
2026-04-15	49.7500	49.7500	49.2200	49.2200	0.000%	2	2	+40.167%