Dark

LRCX20270115C260
LRCX Jan 15 2027 260.00 Call (LRCX270115C00260000)
option OPRA

EOD

Jun 29, 2026

183.00+22.285%(+33.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	182.5000	183.0000	182.5000	183.0000	+22.285%	2	2,408	0.000%
2026-06-26	155.6000	155.6000	149.6500	149.6500	+7.122%	7	2,408	+22.285%
2026-06-24	139.7000	139.7000	139.7000	139.7000	-3.154%	3	2,410	+30.995%
2026-06-23	144.8500	148.0500	141.9100	144.2500	-12.787%	313	2,413	+26.863%
2026-06-22	167.9500	169.4700	165.4000	165.4000	-0.958%	5	2,523	+10.641%
2026-06-18	169.6500	169.6500	167.0000	167.0000	+7.742%	2	2,527	+9.581%
2026-06-17	155.0000	155.0000	155.0000	155.0000	+5.299%	1	2,527	+18.065%
2026-06-16	159.4000	159.4000	146.4100	147.2000	-6.152%	8	2,527	+24.321%
2026-06-15	157.5000	159.0000	156.8500	156.8500	+8.359%	6	2,535	+16.672%
2026-06-12	144.7500	144.7500	144.7500	144.7500	+16.546%	1	2,540	+26.425%
2026-06-11	124.2000	124.2000	124.2000	124.2000	+3.457%	1	2,539	+47.343%
2026-06-10	120.0500	120.0500	120.0500	120.0500	+17.351%	1	2,540	+52.436%
2026-06-09	114.0000	123.1500	91.9800	102.3000	+0.166%	30	2,539	+78.886%
2026-06-08	102.1300	102.1300	102.1300	102.1300	+10.650%	1	2,540	+79.183%
2026-06-05	92.3000	92.3000	92.3000	92.3000	-12.925%	1	2,541	+98.267%
2026-06-04	106.0000	106.0000	106.0000	106.0000	-7.810%	15	2,541	+72.642%
2026-06-03	112.4000	115.2100	112.4000	114.9800	+4.357%	3	2,541	+59.158%
2026-06-02	105.0000	110.1800	105.0000	110.1800	+12.855%	3	2,541	+66.092%
2026-06-01	95.5500	97.9000	95.5500	97.6300	+0.370%	4	2,541	+87.442%
2026-05-29	103.4000	103.4000	97.2700	97.2700	+0.082%	8	2,541	+88.136%
2026-05-28	95.7000	97.5500	91.1000	97.1900	-4.237%	9	2,548	+88.291%
2026-05-26	96.9500	101.4900	96.7100	101.4900	+12.654%	15	2,548	+80.313%
2026-05-22	88.9000	90.8500	87.7000	90.0900	+9.055%	7	2,550	+103.130%
2026-05-21	82.6100	82.6100	82.6100	82.6100	+5.802%	2	2,551	+121.523%
2026-05-20	73.7500	78.5600	73.7500	78.0800	+22.000%	8	2,551	+134.375%
2026-05-19	59.8500	64.0000	59.8500	64.0000	-4.535%	2	2,552	+185.938%
2026-05-18	66.9000	68.7000	65.8300	67.0400	-8.987%	54	2,552	+172.971%
2026-05-15	69.4000	74.0000	69.4000	73.6600	-11.932%	6	2,552	+148.439%
2026-05-14	82.5000	84.1600	81.6800	83.6400	+4.224%	10	2,523	+118.795%
2026-05-13	80.0000	80.2500	80.0000	80.2500	+7.214%	4	2,530	+128.037%
2026-05-12	75.0000	75.0000	70.0800	74.8500	-9.218%	10	2,530	+144.489%
2026-05-11	82.4800	82.7000	81.8800	82.4500	+2.870%	11	2,530	+121.953%
2026-05-08	79.2600	81.0000	77.7100	80.1500	+9.092%	18	2,525	+128.322%
2026-05-07	76.7700	76.7700	72.9000	73.4700	-10.293%	5	2,526	+149.081%
2026-05-06	74.9700	81.9000	74.9700	81.9000	+22.733%	6	2,527	+123.443%
2026-05-05	58.2000	68.3000	58.2000	66.7300	+27.105%	25	2,525	+174.239%
2026-05-04	55.9000	55.9000	52.5000	52.5000	+0.768%	14	2,530	+248.571%
2026-05-01	54.4500	54.4500	52.1000	52.1000	-3.519%	22	2,517	+251.248%
2026-04-30	50.2500	54.0000	50.0500	54.0000	+14.068%	31	2,517	+238.889%
2026-04-29	51.0000	51.0000	45.8300	47.3400	-7.067%	13	2,524	+286.565%
2026-04-28	50.0000	51.8200	46.7000	50.9400	-7.382%	81	2,518	+259.246%
2026-04-27	57.2700	57.2700	54.0000	55.0000	-9.016%	32	2,496	+232.727%
2026-04-24	63.1200	65.0000	60.4500	60.4500	+8.723%	54	2,489	+202.730%
2026-04-23	59.9000	64.2100	52.9200	55.6000	-6.397%	22	2,521	+229.137%
2026-04-22	59.1000	60.0000	56.7000	59.4000	+4.743%	30	2,510	+208.081%
2026-04-21	58.9000	58.9000	56.6500	56.7100	-4.206%	33	2,498	+222.694%
2026-04-20	60.0100	60.0100	58.9000	59.2000	-4.593%	41	2,498	+209.122%
2026-04-17	59.7900	62.4500	59.7900	62.0500	+5.169%	22	2,479	+194.923%
2026-04-16	61.0000	61.0000	58.2000	59.0000	-2.640%	8	2,474	+210.169%
2026-04-15	61.3500	61.3500	57.9000	60.6000	-8.362%	20	2,474	+201.980%
2026-04-14	63.9900	66.1300	63.9900	66.1300	+7.441%	13	2,470	+176.728%
2026-04-13	61.5500	61.5500	61.5500	61.5500	0.000%	2	2,472	+197.319%
2026-04-10	60.0000	63.0200	60.0000	61.5500	+7.137%	72	2,472	+197.319%
2026-04-09	54.3400	57.4500	54.2600	57.4500	+17.341%	117	2,461	+218.538%
2026-04-08	49.4000	50.0000	48.8700	48.9600	+26.348%	22	2,472	+273.775%
2026-04-07	35.6000	38.8600	35.6000	38.7500	+7.430%	2,530	2,451	+372.258%
2026-04-06	36.3200	36.3200	36.0600	36.0700	+7.672%	12	1,003	+407.347%
2026-03-31	30.8000	33.5000	29.3500	33.5000	+22.486%	139	994	+446.269%
2026-03-30	28.6000	28.6000	27.3500	27.3500	-15.194%	25	928	+569.104%
2026-03-27	33.8000	33.8500	32.2500	32.2500	-4.755%	6	942	+467.442%
2026-03-26	40.0200	40.0200	33.7000	33.8600	-22.250%	27	939	+440.461%
2026-03-25	43.1500	43.5500	43.1500	43.5500	-8.025%	4	939	+320.207%
2026-03-24	45.7500	47.3500	45.7500	47.3500	+21.722%	44	936	+286.484%
2026-03-20	42.6000	42.6000	38.8800	38.9000	-6.152%	35	916	+370.437%
2026-03-18	41.1200	41.4500	41.1200	41.4500	+3.625%	2	939	+341.496%
2026-03-17	40.0000	40.0000	40.0000	40.0000	+12.994%	10	938	+357.500%
2026-03-16	37.1900	37.1900	35.4000	35.4000	+6.466%	6	938	+416.949%
2026-03-13	34.5300	34.5300	33.2500	33.2500	+0.697%	3	939	+450.376%
2026-03-12	33.4300	34.1500	32.9500	33.0200	-5.711%	280	938	+454.210%
2026-03-10	35.0200	35.0200	35.0200	35.0200	+14.632%	1	725	+422.559%
2026-03-09	27.8000	30.5500	27.8000	30.5500	+5.345%	2	726	+499.018%
2026-03-06	31.6500	33.2500	29.0000	29.0000	-13.690%	15	725	+531.034%
2026-03-05	35.7000	35.7000	33.0000	33.6000	-13.514%	8	731	+444.643%
2026-03-04	38.9000	39.1000	38.8500	38.8500	+5.945%	5	735	+371.042%
2026-03-03	37.5000	37.5000	36.6700	36.6700	-15.798%	16	731	+399.046%
2026-03-02	43.0000	44.7000	42.7500	43.5500	-6.645%	20	715	+320.207%
2026-02-27	47.0000	48.1000	46.5800	46.6500	-0.745%	8	706	+292.283%
2026-02-26	50.0500	50.0500	47.0000	47.0000	-15.162%	3	702	+289.362%
2026-02-25	58.1500	58.7500	54.6000	55.4000	+4.845%	27	690	+230.325%
2026-02-24	52.8400	52.8400	52.8400	52.8400	+6.899%	1	690	+246.329%
2026-02-23	52.5000	52.5000	49.4300	49.4300	-0.843%	4	689	+270.221%
2026-02-20	49.7000	49.8500	49.7000	49.8500	-1.677%	2	688	+267.101%
2026-02-18	50.7000	50.7000	50.7000	50.7000	+12.667%	2	688	+260.947%
2026-02-17	45.0000	45.0000	45.0000	45.0000	-5.936%	1	690	+306.667%
2026-02-13	51.6500	51.6500	47.8400	47.8400	+0.294%	2	689	+282.525%
2026-02-12	47.0000	47.7000	47.0000	47.7000	+1.489%	2	689	+283.648%
2026-02-11	47.0000	47.0000	47.0000	47.0000	+8.295%	1	688	+289.362%
2026-02-09	42.5000	43.4000	42.5000	43.4000	+10.433%	6	687	+321.659%
2026-02-06	39.3000	39.3000	39.3000	39.3000	+12.286%	1	687	+365.649%
2026-02-05	35.0000	35.0000	35.0000	35.0000	+8.192%	1	686	+422.857%
2026-02-04	32.3500	32.3500	32.3500	32.3500	-33.980%	1	685	+465.688%
2026-02-02	49.5000	49.5000	49.0000	49.0000	-3.543%	2	684	+273.469%
2026-01-30	53.6000	53.6000	49.6700	50.8000	-3.678%	14	685	+260.236%
2026-01-29	54.0000	54.0000	48.3900	52.7400	+7.853%	53	684	+246.985%
2026-01-28	48.9100	50.0000	47.8000	48.9000	+2.430%	25	664	+274.233%
2026-01-27	44.0000	47.7400	44.0000	47.7400	+25.203%	4	655	+283.326%
2026-01-26	35.0000	38.6400	35.0000	38.1300	+12.478%	4	655	+379.937%
2026-01-23	33.9000	33.9000	33.9000	33.9000	-11.024%	1	655	+439.823%
2026-01-22	38.4000	38.4000	37.6300	38.1000	-7.073%	4	655	+380.315%
2026-01-21	39.6000	41.0000	39.6000	41.0000	+7.190%	2	655	+346.341%
2026-01-20	36.6400	39.3500	36.6400	38.2500	+1.540%	14	654	+378.431%
2026-01-16	37.9000	38.3000	37.6700	37.6700	+0.053%	3	646	+385.798%
2026-01-15	37.2500	38.1000	35.4000	37.6500	+6.748%	19	646	+386.056%
2026-01-13	35.7700	35.7700	35.2700	35.2700	-5.493%	2	665	+418.855%
2026-01-12	37.3200	37.3200	37.3200	37.3200	+40.830%	1	663	+390.354%
2026-01-08	25.7000	26.5000	24.8500	26.5000	-0.188%	37	663	+590.566%
2026-01-07	26.0500	27.5500	25.8500	26.5500	-8.353%	149	650	+589.266%
2026-01-06	28.0000	30.2500	28.0000	28.9700	+25.957%	25	648	+531.688%
2026-01-05	22.0000	24.5400	20.8500	23.0000	+27.002%	513	344	+695.652%
2026-01-02	16.2000	18.1100	14.7000	18.1100	0.000%	399	344	+910.491%