Dark

LRCX20270115C270
LRCX Jan 15 2027 270.00 Call (LRCX270115C00270000)
option OPRA

EOD

Jun 29, 2026

173.72+8.616%(+13.78)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	167.0000	173.7200	167.0000	173.7200	+8.616%	5	606	0.000%
2026-06-25	159.9400	159.9400	159.9400	159.9400	+19.626%	1	611	+8.616%
2026-06-24	135.6800	139.0000	133.7000	133.7000	-3.528%	54	611	+29.933%
2026-06-23	138.6000	138.6000	138.5900	138.5900	-13.082%	9	568	+25.348%
2026-06-18	161.5000	161.5100	159.4500	159.4500	+4.270%	17	571	+8.950%
2026-06-17	156.0000	156.0000	152.9200	152.9200	+8.708%	3	571	+13.602%
2026-06-16	154.5000	154.5000	138.5700	140.6700	-8.644%	23	571	+23.495%
2026-06-15	153.0000	153.9800	153.0000	153.9800	+25.698%	16	579	+12.820%
2026-06-11	122.6000	122.6000	122.5000	122.5000	+23.426%	2	572	+41.812%
2026-06-10	99.5500	99.8700	99.2500	99.2500	+2.320%	6	572	+75.033%
2026-06-09	97.0000	97.0000	97.0000	97.0000	-5.825%	1	570	+79.093%
2026-06-08	103.0000	103.0000	103.0000	103.0000	-3.295%	1	570	+68.660%
2026-06-04	106.5100	106.5100	106.5100	106.5100	-3.173%	1	570	+63.102%
2026-06-03	109.1700	110.0000	109.1700	110.0000	+7.212%	2	570	+57.927%
2026-06-02	100.6500	102.6000	100.6500	102.6000	+13.810%	5	570	+69.318%
2026-06-01	90.1000	90.1500	90.1000	90.1500	-0.934%	2	567	+92.701%
2026-05-27	88.1200	91.0000	88.1200	91.0000	-4.502%	2	567	+90.901%
2026-05-26	93.6200	95.2900	93.6200	95.2900	+16.378%	3	567	+82.307%
2026-05-22	84.4000	84.4300	81.8800	81.8800	+2.504%	3	569	+112.164%
2026-05-21	76.9500	79.8800	76.9500	79.8800	+12.539%	11	570	+117.476%
2026-05-20	74.0800	74.0800	70.9800	70.9800	+29.929%	5	570	+144.745%
2026-05-19	54.7000	54.7000	54.6300	54.6300	-30.203%	6	572	+217.994%
2026-05-14	78.2700	78.2700	78.2700	78.2700	+8.935%	1	572	+121.950%
2026-05-13	71.8500	71.8500	71.8500	71.8500	-1.224%	3	575	+141.781%
2026-05-12	68.3500	72.7400	63.6000	72.7400	-4.138%	12	575	+138.823%
2026-05-11	77.8300	77.8300	75.8800	75.8800	+2.541%	5	575	+128.940%
2026-05-08	75.0000	75.9500	74.0000	74.0000	+9.306%	4	575	+134.757%
2026-05-07	69.6100	72.1500	67.7000	67.7000	-9.997%	8	578	+156.603%
2026-05-06	73.4000	75.2200	73.3000	75.2200	+24.536%	11	585	+130.949%
2026-05-05	59.4400	61.6500	57.0200	60.4000	+16.378%	6	586	+187.616%
2026-05-04	51.9000	51.9000	51.9000	51.9000	+5.918%	1	586	+234.721%
2026-05-01	49.0000	49.0000	49.0000	49.0000	-0.102%	1	586	+254.531%
2026-04-30	48.5900	49.8000	48.5400	49.0500	+10.923%	12	586	+254.169%
2026-04-29	49.4600	49.4600	44.2200	44.2200	-0.629%	2	588	+292.854%
2026-04-28	42.6000	44.5000	42.6000	44.5000	-11.881%	6	586	+290.382%
2026-04-27	52.7200	52.7200	50.3000	50.5000	-11.852%	33	592	+244.000%
2026-04-24	58.6500	60.0300	57.2000	57.2900	+14.443%	74	607	+203.229%
2026-04-23	58.2500	58.2500	50.0600	50.0600	-8.982%	16	582	+247.024%
2026-04-22	52.6200	55.0000	52.6200	55.0000	+5.769%	22	571	+215.855%
2026-04-21	53.1500	53.6000	52.0000	52.0000	-4.587%	14	538	+234.077%
2026-04-20	56.0400	56.7000	54.5000	54.5000	-4.637%	21	538	+218.752%
2026-04-17	57.1000	57.3000	55.4600	57.1500	+4.862%	7	542	+203.972%
2026-04-16	55.5000	55.5000	54.5000	54.5000	+1.207%	2	539	+218.752%
2026-04-15	54.8700	57.0000	52.5000	53.8500	-12.794%	46	542	+222.600%
2026-04-14	60.8200	61.7500	60.5000	61.7500	+7.001%	66	518	+181.328%
2026-04-13	55.3000	57.7100	55.3000	57.7100	+0.628%	6	513	+201.022%
2026-04-10	57.1500	60.0000	57.1500	57.3500	+7.700%	47	510	+202.912%
2026-04-09	52.9500	53.2500	52.8200	53.2500	+16.419%	7	510	+226.235%
2026-04-08	43.2800	46.2900	43.2800	45.7400	+41.173%	19	508	+279.799%
2026-04-07	32.4000	32.4000	32.4000	32.4000	-1.220%	1	495	+436.173%
2026-04-06	32.8000	32.8000	32.8000	32.8000	-5.339%	1	495	+429.634%
2026-04-01	33.5000	35.2000	33.5000	34.6500	+12.866%	13	494	+401.356%
2026-03-31	28.3500	30.7000	26.8000	30.7000	+25.768%	12	486	+465.863%
2026-03-30	26.5000	26.5000	24.4100	24.4100	-17.254%	22	484	+611.676%
2026-03-27	32.0000	32.0000	29.5000	29.5000	-14.592%	3	487	+488.881%
2026-03-26	34.5400	34.5400	34.5400	34.5400	-21.231%	1	487	+402.953%
2026-03-24	43.9000	43.9000	43.8500	43.8500	+7.766%	2	487	+296.169%
2026-03-23	39.1500	43.0400	39.1500	40.6900	+6.435%	28	486	+326.935%
2026-03-20	39.5300	39.5300	37.9000	38.2300	-6.688%	20	477	+354.408%
2026-03-19	37.7000	40.9700	37.4000	40.9700	+11.696%	35	470	+324.018%
2026-03-18	37.7500	38.2700	36.6800	36.6800	+8.360%	9	445	+373.610%
2026-03-16	33.9500	33.9500	33.8500	33.8500	+8.668%	3	438	+413.205%
2026-03-12	31.1500	31.1500	31.0000	31.1500	-9.841%	12	439	+457.689%
2026-03-10	32.2900	34.8500	32.2900	34.5500	+17.317%	34	443	+402.808%
2026-03-09	28.0000	29.4500	28.0000	29.4500	+10.300%	8	477	+489.881%
2026-03-06	30.6000	30.6000	26.7000	26.7000	-19.091%	9	483	+550.637%
2026-03-05	33.6200	33.6200	30.1500	33.0000	-7.821%	89	484	+426.424%
2026-03-04	36.0300	36.2500	34.6000	35.8000	+5.667%	19	399	+385.251%
2026-03-03	33.8800	33.8800	33.8800	33.8800	-17.164%	15	380	+412.751%
2026-03-02	41.0500	41.0500	40.7000	40.9000	-5.652%	6	395	+324.743%
2026-02-27	43.6500	43.6500	43.1400	43.3500	-15.166%	37	399	+300.738%
2026-02-25	50.6500	53.0900	50.6500	51.1000	+3.170%	20	386	+239.961%
2026-02-24	49.1600	49.5300	49.1600	49.5300	+3.145%	2	386	+250.737%
2026-02-18	48.0200	48.0200	48.0200	48.0200	+8.692%	1	387	+261.766%
2026-02-12	44.1800	44.1800	44.1800	44.1800	-0.808%	2	386	+293.210%
2026-02-11	43.5000	44.5400	43.5000	44.5400	+21.429%	5	387	+290.031%
2026-02-10	36.6800	36.6800	36.6800	36.6800	-8.300%	1	387	+373.610%
2026-02-09	39.0900	40.2500	39.0800	40.0000	-2.439%	113	387	+334.300%
2026-02-06	36.5000	41.0000	36.5000	41.0000	+30.781%	4	297	+323.707%
2026-02-04	31.3500	31.3500	31.3500	31.3500	-21.231%	2	295	+454.131%
2026-02-03	39.8000	39.8000	39.8000	39.8000	-10.882%	13	295	+336.482%
2026-02-02	46.3500	46.3500	44.6600	44.6600	-3.646%	3	295	+288.983%
2026-01-30	46.6500	46.6500	46.3500	46.3500	-5.312%	5	295	+274.800%
2026-01-29	48.9500	48.9500	48.9500	48.9500	+10.547%	1	291	+254.893%
2026-01-28	44.7000	44.7000	44.2800	44.2800	+0.408%	20	291	+292.322%
2026-01-27	44.4400	44.4400	44.1000	44.1000	+29.212%	11	272	+293.923%
2026-01-26	34.1300	34.1300	34.1300	34.1300	+4.055%	2	262	+408.995%
2026-01-23	31.8400	32.8000	31.8400	32.8000	-5.882%	2	262	+429.634%
2026-01-22	36.0200	36.0200	34.8500	34.8500	-11.660%	10	260	+398.479%
2026-01-21	37.4400	40.0000	37.4400	39.4500	+8.708%	31	260	+340.355%
2026-01-20	32.0000	36.8300	32.0000	36.2900	+2.805%	19	238	+378.699%
2026-01-16	36.0000	36.0000	35.2500	35.3000	+2.586%	11	226	+392.125%
2026-01-15	34.4100	34.4100	34.4100	34.4100	+2.563%	2	226	+404.853%
2026-01-13	33.9500	33.9500	33.5500	33.5500	+6.677%	2	228	+417.794%
2026-01-09	30.9200	31.4500	30.3500	31.4500	+30.769%	5	228	+452.369%
2026-01-08	24.2000	24.2000	24.0500	24.0500	-2.236%	28	225	+622.328%
2026-01-07	23.4500	24.8500	23.4500	24.6000	-7.345%	14	200	+606.179%
2026-01-06	23.9000	27.5000	23.9000	26.5500	0.000%	195	195	+554.313%