Dark

LRCX20280121C410
LRCX Jan 21 2028 410.00 Call (LRCX280121C00410000)
option OPRA

EOD

Sep 24, 2026

56.50-1.051%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	56.5000	56.5000	56.5000	56.5000	-1.051%	1	716	0.000%
2026-09-21	57.1000	57.1000	57.1000	57.1000	+32.575%	16	717	-1.051%
2026-09-16	43.0100	43.0700	43.0100	43.0700	-10.084%	2	701	+31.182%
2026-09-14	47.9000	47.9000	47.9000	47.9000	-28.283%	1	700	+17.954%
2026-09-09	66.7900	66.7900	66.7900	66.7900	+33.580%	2	701	-15.406%
2026-09-03	48.5900	50.0000	48.5900	50.0000	-1.961%	3	703	+13.000%
2026-09-02	52.0000	52.0000	51.0000	51.0000	-13.706%	10	706	+10.784%
2026-08-31	59.1000	59.1000	59.1000	59.1000	-11.791%	2	706	-4.399%
2026-08-28	70.3500	70.3500	67.0000	67.0000	-4.626%	6	708	-15.672%
2026-08-27	70.2800	70.2800	70.2500	70.2500	-0.355%	2	714	-19.573%
2026-08-26	70.5000	70.5000	70.5000	70.5000	-1.412%	3	714	-19.858%
2026-08-25	71.5100	71.5100	71.5100	71.5100	+3.548%	2	717	-20.990%
2026-08-24	66.0000	69.0600	65.7000	69.0600	-0.705%	12	719	-18.187%
2026-08-21	71.1300	71.1300	69.5100	69.5500	-1.529%	20	717	-18.763%
2026-08-20	70.6300	70.6300	70.6300	70.6300	-4.696%	5	710	-20.006%
2026-08-19	78.0500	78.0500	72.8500	74.1100	-10.495%	23	705	-23.762%
2026-08-18	81.1900	82.8000	78.8500	82.8000	-6.704%	82	726	-31.763%
2026-08-17	88.7500	88.7500	88.7500	88.7500	+4.289%	16	678	-36.338%
2026-08-14	85.2700	85.2700	85.1000	85.1000	-9.178%	18	662	-33.608%
2026-08-13	92.4500	94.4000	91.4500	93.7000	+11.747%	288	678	-39.701%
2026-08-12	86.4000	86.7500	83.8500	83.8500	+7.679%	33	686	-32.618%
2026-08-10	80.0000	80.4000	77.6200	77.8700	-5.783%	64	679	-27.443%
2026-08-07	82.6500	82.6500	82.6500	82.6500	-7.519%	80	709	-31.639%
2026-08-05	88.0300	89.3700	88.0300	89.3700	+25.344%	10	629	-36.780%
2026-08-03	71.3000	71.3000	71.3000	71.3000	+19.032%	10	633	-20.757%
2026-07-29	65.6500	67.0300	59.9000	59.9000	-12.733%	165	633	-5.676%
2026-07-28	68.7200	68.7200	68.3600	68.6400	-27.033%	141	737	-17.686%
2026-07-24	94.0700	94.0700	94.0700	94.0700	-9.391%	1	869	-39.938%
2026-07-23	103.8200	103.8200	103.8200	103.8200	+5.401%	1	869	-45.579%
2026-07-17	93.3700	101.0000	93.3700	98.5000	-3.003%	17	870	-42.640%
2026-07-16	104.5000	104.5000	101.5500	101.5500	-2.017%	4	872	-44.362%
2026-07-15	101.7200	103.6400	101.2500	103.6400	-11.660%	3	875	-45.484%
2026-07-14	118.3500	118.3500	117.3200	117.3200	-10.361%	3	874	-51.841%
2026-07-09	130.8800	130.8800	130.8800	130.8800	+22.318%	1	873	-56.831%
2026-07-07	104.8700	107.0000	104.8700	107.0000	-11.934%	12	874	-47.196%
2026-07-06	121.5000	121.5000	121.5000	121.5000	+3.669%	5	884	-53.498%
2026-07-02	135.0000	135.0000	117.2000	117.2000	-20.478%	7	884	-51.792%
2026-07-01	152.2500	155.9000	147.3800	147.3800	-17.258%	16	884	-61.664%
2026-06-30	169.4000	178.1200	169.4000	178.1200	+13.452%	188	881	-68.280%
2026-06-29	133.4000	158.9000	133.4000	157.0000	+12.384%	33	746	-64.013%
2026-06-26	139.7000	139.7000	139.7000	139.7000	-3.489%	3	730	-59.556%
2026-06-25	144.7500	144.7500	144.7500	144.7500	+22.203%	1	733	-60.967%
2026-06-24	118.4500	118.4500	118.4500	118.4500	-4.437%	7	733	-52.301%
2026-06-23	123.0000	124.0600	123.0000	123.9500	-12.496%	8	737	-54.417%
2026-06-22	143.5000	144.0300	141.6500	141.6500	+5.630%	4	742	-60.113%
2026-06-17	134.2500	134.3500	134.1000	134.1000	+9.882%	12	744	-57.867%
2026-06-16	135.2200	135.2200	122.0400	122.0400	-0.131%	7	744	-53.704%
2026-06-12	122.2000	122.2000	122.2000	122.2000	+9.361%	20	739	-53.764%
2026-06-11	105.5000	111.7400	103.9400	111.7400	+53.068%	10	719	-49.436%
2026-06-05	80.8500	80.8500	73.0000	73.0000	-22.768%	21	719	-22.603%
2026-06-04	94.5200	94.5200	94.5200	94.5200	-1.470%	3	700	-40.224%
2026-06-03	93.0000	95.9300	93.0000	95.9300	+21.878%	15	697	-41.103%
2026-06-01	77.5000	78.7100	77.5000	78.7100	-2.224%	14	711	-28.218%
2026-05-29	80.0000	80.5000	80.0000	80.5000	+0.625%	2	709	-29.814%
2026-05-28	80.0000	80.0000	80.0000	80.0000	+2.828%	1	708	-29.375%
2026-05-27	77.8000	77.8000	77.8000	77.8000	+7.891%	1	707	-27.378%
2026-05-22	72.1000	72.1100	71.6500	72.1100	+15.413%	21	706	-21.647%
2026-05-20	62.4800	62.4800	62.4800	62.4800	-6.746%	1	709	-9.571%
2026-05-14	67.0000	67.0000	67.0000	67.0000	+2.087%	1	709	-15.672%
2026-05-13	65.0400	65.6300	64.9900	65.6300	+1.910%	101	608	-13.911%
2026-05-11	64.4000	64.4000	64.4000	64.4000	+0.016%	2	608	-12.267%
2026-05-08	62.0000	64.4000	61.0000	64.3900	+12.256%	127	610	-12.253%
2026-05-07	57.4300	57.4300	57.3600	57.3600	-9.698%	150	592	-1.499%
2026-05-06	62.0000	64.2000	62.0000	63.5200	+20.944%	20	442	-11.052%
2026-05-05	47.0000	52.9700	47.0000	52.5200	+23.576%	28	426	+7.578%
2026-05-04	42.5000	42.5000	42.5000	42.5000	-1.620%	1	427	+32.941%
2026-05-01	43.2000	43.2000	43.2000	43.2000	-1.818%	5	426	+30.787%
2026-04-30	44.0000	44.0000	44.0000	44.0000	+13.931%	10	426	+28.409%
2026-04-29	39.3000	39.3000	38.3000	38.6200	-5.874%	33	426	+46.297%
2026-04-28	40.0000	41.5500	38.7900	41.0300	-6.217%	57	424	+37.704%
2026-04-27	44.3500	44.3500	43.7500	43.7500	-12.727%	297	398	+29.143%
2026-04-24	50.9000	51.3300	50.0000	50.1300	+4.351%	160	200	+12.707%
2026-04-22	48.0400	48.0400	48.0400	48.0400	+4.891%	2	54	+17.610%
2026-04-21	45.9000	45.9000	45.4500	45.8000	-1.611%	22	41	+23.362%
2026-04-17	46.5500	46.5500	46.5500	46.5500	-2.000%	10	41	+21.375%
2026-04-16	47.5000	47.5000	47.5000	47.5000	+1.822%	1	31	+18.947%
2026-04-15	45.8500	46.9000	45.8500	46.6500	0.000%	62	30	+21.115%