Dark

LRCX20270115C290
LRCX Jan 15 2027 290.00 Call (LRCX270115C00290000)
option OPRA

EOD

Jun 29, 2026

156.60+15.828%(+21.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	156.6000	156.6000	156.6000	156.6000	+15.828%	1	292	0.000%
2026-06-26	135.2500	135.2500	135.2000	135.2000	+6.877%	2	293	+15.828%
2026-06-23	126.5000	126.5000	126.5000	126.5000	-14.987%	1	293	+23.794%
2026-06-22	147.2000	148.8000	147.2000	148.8000	+0.507%	4	293	+5.242%
2026-06-18	148.2500	148.2500	148.0500	148.0500	+13.964%	2	293	+5.775%
2026-06-17	140.4500	140.5300	129.7600	129.9100	-5.078%	26	293	+20.545%
2026-06-15	136.8600	136.8600	136.8600	136.8600	+35.251%	1	293	+14.423%
2026-06-11	101.1900	101.1900	101.1900	101.1900	+14.404%	5	293	+54.758%
2026-06-10	92.4600	92.4700	88.4500	88.4500	+1.667%	102	293	+77.049%
2026-06-09	81.9000	87.0000	81.9000	87.0000	-2.685%	2	244	+80.000%
2026-06-08	89.4000	89.4000	89.4000	89.4000	+19.551%	5	243	+75.168%
2026-06-05	82.0000	85.1500	74.7800	74.7800	-16.911%	13	243	+109.414%
2026-06-04	90.0000	90.0000	90.0000	90.0000	-9.091%	10	242	+74.000%
2026-06-03	99.0000	99.0000	99.0000	99.0000	+5.996%	1	252	+58.182%
2026-06-02	91.7500	93.4000	91.7500	93.4000	+19.897%	2	252	+67.666%
2026-06-01	77.9000	77.9000	77.9000	77.9000	-5.000%	2	253	+101.027%
2026-05-29	82.0000	82.0000	82.0000	82.0000	-2.381%	1	251	+90.976%
2026-05-28	84.0000	84.0000	84.0000	84.0000	+5.000%	10	252	+86.429%
2026-05-27	80.0000	80.0000	80.0000	80.0000	+7.038%	1	252	+95.750%
2026-05-22	72.6700	74.7400	72.6700	74.7400	+19.622%	12	253	+109.526%
2026-05-20	58.0000	63.0000	57.5400	62.4800	+14.642%	7	255	+150.640%
2026-05-18	55.0000	55.0000	54.0000	54.5000	-10.140%	3	253	+187.339%
2026-05-15	60.0500	60.7500	59.0700	60.6500	-9.478%	12	253	+158.203%
2026-05-13	66.1000	67.0000	66.1000	67.0000	+19.643%	2	259	+133.731%
2026-05-12	60.4700	60.4700	56.0000	56.0000	-15.663%	11	258	+179.643%
2026-05-11	68.3600	68.3600	66.3000	66.4000	+1.529%	12	258	+135.843%
2026-05-08	62.2500	66.4900	61.7300	65.4000	+8.909%	17	260	+139.450%
2026-05-07	63.0000	63.1300	57.4500	60.0500	-6.318%	25	259	+160.783%
2026-05-06	63.4700	64.1000	63.4600	64.1000	+20.376%	40	246	+144.306%
2026-05-05	53.2500	53.2500	53.2500	53.2500	+25.294%	5	234	+194.085%
2026-05-01	42.5000	42.5000	42.5000	42.5000	+8.974%	40	194	+268.471%
2026-04-30	39.0000	39.0000	39.0000	39.0000	-3.394%	1	194	+301.538%
2026-04-28	40.3700	40.3700	40.3700	40.3700	-6.116%	2	194	+287.912%
2026-04-27	43.7000	43.7500	43.0000	43.0000	-16.505%	25	193	+264.186%
2026-04-24	51.5000	51.5000	51.5000	51.5000	+14.444%	5	171	+204.078%
2026-04-22	43.4000	45.0000	43.4000	45.0000	-2.174%	3	166	+248.000%
2026-04-21	46.0000	46.0000	46.0000	46.0000	-2.687%	2	168	+240.435%
2026-04-20	47.3800	47.3800	47.1500	47.2700	-0.484%	6	168	+231.288%
2026-04-17	49.5600	49.5600	47.5000	47.5000	-0.628%	25	166	+229.684%
2026-04-15	47.8000	47.8000	47.8000	47.8000	-6.549%	2	153	+227.615%
2026-04-14	51.1500	51.1500	51.1500	51.1500	+6.164%	2	153	+206.158%
2026-04-13	48.2400	48.2500	48.1800	48.1800	+6.829%	4	153	+225.031%
2026-04-09	43.8500	45.1000	43.8500	45.1000	+14.904%	24	156	+247.228%
2026-04-08	39.2500	39.2500	39.2500	39.2500	+42.572%	1	161	+298.981%
2026-04-06	27.5300	27.5300	27.5300	27.5300	+0.474%	1	161	+468.834%
2026-04-02	27.7000	27.7000	27.4000	27.4000	+17.094%	8	162	+471.533%
2026-03-31	23.5500	23.5500	23.4000	23.4000	-14.286%	3	162	+569.231%
2026-03-26	27.3000	27.3000	27.3000	27.3000	-13.744%	2	160	+473.626%
2026-03-20	31.6500	31.6500	31.6500	31.6500	+1.442%	15	158	+394.787%
2026-03-18	32.6500	32.9500	31.2000	31.2000	+9.091%	8	143	+401.923%
2026-03-16	28.8100	28.8100	28.6000	28.6000	+7.559%	2	138	+447.552%
2026-03-13	26.5600	26.5900	26.5600	26.5900	+13.005%	2	137	+488.943%
2026-03-09	23.5300	23.5300	23.5300	23.5300	+3.885%	1	135	+565.533%
2026-03-06	25.9500	25.9500	22.6500	22.6500	-25.859%	6	135	+591.391%
2026-03-04	30.5500	30.5500	30.5500	30.5500	-20.235%	1	137	+412.602%
2026-02-27	38.3000	38.3000	38.3000	38.3000	-4.250%	4	138	+308.877%
2026-02-26	40.0000	40.0000	40.0000	40.0000	-9.686%	1	141	+291.500%
2026-02-25	45.5500	45.5500	44.2100	44.2900	+17.480%	13	135	+253.579%
2026-02-19	37.7000	37.7000	37.7000	37.7000	-7.937%	2	135	+315.385%
2026-02-18	41.0000	41.0000	40.9500	40.9500	+8.592%	4	135	+282.418%
2026-02-17	37.7100	37.7100	37.7100	37.7100	-5.843%	1	133	+315.274%
2026-02-13	39.5000	40.0500	39.5000	40.0500	+8.980%	3	132	+291.011%
2026-02-12	37.6500	37.6500	36.7500	36.7500	-3.796%	15	132	+326.122%
2026-02-11	38.5000	38.6700	38.2000	38.2000	+6.853%	34	135	+309.948%
2026-02-09	33.5700	35.7500	33.5700	35.7500	+32.407%	42	139	+338.042%
2026-02-05	27.0000	27.0000	27.0000	27.0000	+5.799%	1	151	+480.000%
2026-02-04	29.6000	29.6000	25.5200	25.5200	-32.930%	4	150	+513.636%
2026-02-02	40.5000	40.5000	38.0500	38.0500	+4.104%	8	153	+311.564%
2026-01-30	43.0100	43.0100	36.5500	36.5500	-12.976%	6	145	+328.454%
2026-01-29	40.7100	42.0000	40.5700	42.0000	+8.025%	8	149	+272.857%
2026-01-28	38.8800	38.8800	38.8800	38.8800	+2.857%	2	147	+302.778%
2026-01-27	37.8000	37.8000	37.8000	37.8000	+35.000%	1	145	+314.286%
2026-01-26	28.0000	28.0000	28.0000	28.0000	-4.110%	15	144	+459.286%
2026-01-23	26.9400	29.2000	26.9400	29.2000	-10.071%	4	159	+436.301%
2026-01-21	32.4700	32.4700	32.4700	32.4700	+7.162%	2	158	+382.291%
2026-01-20	29.9500	30.3000	29.7500	30.3000	0.000%	4	156	+416.832%
2026-01-16	30.1000	30.3000	30.1000	30.3000	+6.878%	4	156	+416.832%
2026-01-15	30.8500	30.9000	27.6000	28.3500	+17.635%	64	156	+452.381%
2026-01-14	24.1000	24.1000	24.1000	24.1000	-6.408%	1	156	+549.793%
2026-01-13	26.1000	26.1000	25.5000	25.7500	-9.617%	24	155	+508.155%
2026-01-12	28.4900	28.4900	28.4900	28.4900	+4.550%	2	132	+449.667%
2026-01-09	27.2500	27.2500	27.2500	27.2500	+37.280%	1	130	+474.679%
2026-01-08	19.0200	19.8500	19.0200	19.8500	-2.791%	48	130	+688.917%
2026-01-07	20.2500	20.4500	19.6200	20.4200	-6.970%	77	96	+666.895%
2026-01-06	21.0700	22.8300	21.0700	21.9500	0.000%	50	50	+613.440%