Dark

LRCX20270115C320
LRCX Jan 15 2027 320.00 Call (LRCX270115C00320000)
option OPRA

EOD

Jun 29, 2026

142.36+29.418%(+32.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	131.0500	142.3600	131.0500	142.3600	+29.418%	3	651	0.000%
2026-06-23	109.2200	112.3100	109.0100	110.0000	-15.534%	10	653	+29.418%
2026-06-22	133.4200	133.4200	130.2300	130.2300	-0.306%	3	651	+9.314%
2026-06-18	130.6900	130.6900	130.6300	130.6300	+2.423%	19	659	+8.980%
2026-06-17	127.5400	127.5400	127.5400	127.5400	+16.966%	2	659	+11.620%
2026-06-16	115.8000	115.8000	109.0400	109.0400	-10.973%	4	659	+30.558%
2026-06-15	123.8000	124.7500	121.0500	122.4800	+12.989%	25	657	+16.231%
2026-06-12	110.0000	111.3500	108.4000	108.4000	+13.663%	9	664	+31.328%
2026-06-11	87.0000	95.3700	86.5900	95.3700	+23.392%	7	659	+49.271%
2026-06-10	88.6500	91.4600	75.0600	77.2900	+3.801%	44	660	+84.189%
2026-06-09	86.5900	86.5900	65.0500	74.4600	+2.140%	23	645	+91.190%
2026-06-08	68.2900	73.1800	68.2900	72.9000	+20.218%	8	646	+95.281%
2026-06-05	71.3000	71.3000	60.6400	60.6400	-27.089%	14	642	+134.763%
2026-06-03	80.6800	83.1700	80.6800	83.1700	+7.455%	3	629	+71.167%
2026-06-02	76.0000	79.5600	76.0000	77.4000	+12.255%	51	629	+83.928%
2026-06-01	64.9000	68.9500	64.9000	68.9500	-1.019%	21	634	+106.468%
2026-05-29	70.7300	70.7300	67.9000	69.6600	+5.418%	27	636	+104.364%
2026-05-28	67.2900	67.2900	66.0800	66.0800	-1.958%	10	634	+115.436%
2026-05-27	70.2400	70.2400	65.0000	67.4000	-3.879%	8	634	+111.217%
2026-05-26	62.4500	70.9500	62.4500	70.1200	+38.824%	46	627	+103.023%
2026-05-20	52.8000	53.1000	50.5100	50.5100	+19.184%	9	624	+181.845%
2026-05-19	39.4000	42.3800	39.4000	42.3800	-5.822%	4	616	+235.913%
2026-05-18	45.0000	45.0000	45.0000	45.0000	-9.964%	1	616	+216.356%
2026-05-15	49.9800	49.9800	49.9800	49.9800	-7.187%	20	616	+184.834%
2026-05-13	53.8100	53.8500	53.8100	53.8500	+18.014%	2	604	+164.364%
2026-05-12	48.3500	48.3500	45.6300	45.6300	-17.946%	38	605	+211.988%
2026-05-11	56.0000	56.4000	55.0400	55.6100	+7.876%	32	605	+155.997%
2026-05-08	52.0200	52.0200	51.5500	51.5500	+8.071%	11	655	+176.159%
2026-05-07	47.7000	47.7000	47.7000	47.7000	-10.841%	1	659	+198.449%
2026-05-06	51.2900	53.5000	49.5100	53.5000	+26.209%	113	660	+166.093%
2026-05-05	42.0000	42.3900	42.0000	42.3900	+24.676%	10	566	+235.834%
2026-05-04	33.0000	35.0300	33.0000	34.0000	+5.100%	4	566	+318.706%
2026-04-30	31.5000	32.3500	31.5000	32.3500	+13.509%	3	563	+340.062%
2026-04-29	31.1100	31.7000	27.9000	28.5000	-3.716%	40	563	+399.509%
2026-04-28	30.1300	30.1300	29.6000	29.6000	-14.377%	4	596	+380.946%
2026-04-27	34.5700	34.5700	34.5700	34.5700	-13.941%	1	593	+311.802%
2026-04-24	40.3200	41.5500	39.0100	40.1700	+20.450%	144	594	+254.394%
2026-04-23	38.9000	39.0000	32.2500	33.3500	-10.253%	25	484	+326.867%
2026-04-22	36.6000	37.1600	36.6000	37.1600	+3.079%	12	462	+283.100%
2026-04-21	36.5000	36.5000	36.0500	36.0500	-9.148%	8	459	+294.896%
2026-04-17	39.0000	40.1500	39.0000	39.6800	+5.168%	58	459	+258.770%
2026-04-16	37.7300	37.7300	37.7300	37.7300	-12.803%	1	435	+277.312%
2026-04-14	41.0300	43.2700	41.0300	43.2700	+6.262%	12	434	+229.004%
2026-04-13	37.0000	40.7200	37.0000	40.7200	+2.440%	9	427	+249.607%
2026-04-10	37.5000	40.9400	37.5000	39.7500	+14.060%	3	424	+258.138%
2026-04-09	33.9500	34.9800	33.9500	34.8500	+18.336%	20	424	+308.494%
2026-04-08	29.4500	29.4500	29.4500	29.4500	+40.238%	1	415	+383.396%
2026-04-07	21.0000	21.0000	21.0000	21.0000	-2.326%	1	415	+577.905%
2026-04-02	21.0500	21.5000	21.0500	21.5000	-4.783%	6	411	+562.140%
2026-04-01	22.6900	22.6900	22.5800	22.5800	+20.749%	2	411	+530.469%
2026-03-31	19.2500	19.2500	18.6000	18.7000	+15.077%	117	410	+661.283%
2026-03-30	16.9500	16.9500	16.2500	16.2500	-18.177%	2	443	+776.062%
2026-03-26	21.1500	21.7500	19.8600	19.8600	-25.198%	173	444	+616.818%
2026-03-25	26.6000	26.6000	26.5500	26.5500	-9.694%	2	390	+436.196%
2026-03-24	29.4000	29.4000	29.4000	29.4000	+11.575%	4	392	+384.218%
2026-03-23	27.8000	27.8000	26.2500	26.3500	+3.945%	27	392	+440.266%
2026-03-20	25.3500	25.3500	25.3500	25.3500	-6.319%	2	365	+461.578%
2026-03-19	21.0300	27.0600	21.0300	27.0600	+11.312%	181	367	+426.090%
2026-03-18	24.1700	24.3100	24.0000	24.3100	+7.376%	28	308	+485.603%
2026-03-17	22.6500	22.6500	22.6400	22.6400	+6.742%	3	302	+528.799%
2026-03-16	22.0500	22.0500	21.2100	21.2100	-8.420%	4	301	+571.193%
2026-03-11	23.1600	23.1600	23.1600	23.1600	+2.979%	1	300	+514.680%
2026-03-10	22.5200	22.5200	22.4900	22.4900	+26.348%	2	301	+532.992%
2026-03-09	17.8000	17.8000	17.8000	17.8000	+0.282%	11	301	+699.775%
2026-03-06	20.3500	20.3500	17.7500	17.7500	-20.511%	6	303	+702.028%
2026-03-03	24.9400	24.9400	22.0500	22.3300	-26.182%	15	302	+537.528%
2026-02-27	30.2500	30.2500	30.2500	30.2500	+2.058%	1	294	+370.612%
2026-02-26	29.6400	29.6400	29.6400	29.6400	-16.507%	1	293	+380.297%
2026-02-25	37.0000	37.0000	35.5000	35.5000	+5.341%	99	254	+301.014%
2026-02-24	32.9400	33.7000	32.9400	33.7000	+6.008%	4	254	+322.433%
2026-02-23	31.7900	31.7900	31.7900	31.7900	-1.120%	1	250	+347.814%
2026-02-18	32.1500	32.1500	32.1500	32.1500	+4.894%	3	251	+342.799%
2026-02-17	31.0000	31.1000	30.6500	30.6500	-4.517%	6	248	+364.470%
2026-02-13	32.1000	32.1000	32.1000	32.1000	+4.560%	4	248	+343.489%
2026-02-12	30.7000	30.7000	30.7000	30.7000	+4.957%	1	248	+363.713%
2026-02-11	29.2500	29.2500	29.2500	29.2500	+19.388%	1	248	+386.701%
2026-02-10	24.4000	24.5000	24.4000	24.5000	-10.584%	2	248	+481.061%
2026-02-09	26.5200	27.4000	26.5200	27.4000	-1.368%	3	249	+419.562%
2026-02-06	27.9000	27.9000	27.7800	27.7800	+31.784%	2	247	+412.455%
2026-02-04	21.3200	21.3200	19.8000	21.0800	-28.299%	5	245	+575.332%
2026-01-30	32.9600	32.9600	29.4000	29.4000	-10.801%	4	246	+384.218%
2026-01-29	34.2500	35.4300	32.9600	32.9600	+6.323%	6	247	+331.917%
2026-01-28	31.2200	31.2200	31.0000	31.0000	+39.640%	5	241	+359.226%
2026-01-23	22.4800	22.4800	22.2000	22.2000	-3.478%	3	236	+541.261%
2026-01-22	25.6300	25.6300	23.0000	23.0000	-11.538%	14	235	+518.957%
2026-01-21	25.7800	26.0000	25.4500	26.0000	+45.658%	11	235	+447.538%
2026-01-20	17.8500	17.8500	17.8500	17.8500	-23.391%	1	225	+697.535%
2026-01-16	23.3000	23.3000	23.3000	23.3000	+4.955%	1	225	+510.987%
2026-01-15	21.9000	24.4400	20.4500	22.2000	+16.230%	19	225	+541.261%
2026-01-13	21.5500	21.6500	19.1000	19.1000	-15.673%	111	210	+645.340%
2026-01-12	21.9600	23.0000	21.2500	22.6500	0.000%	139	114	+528.521%