Dark

LRCX20270115C370
LRCX Jan 15 2027 370.00 Call (LRCX270115C00370000)
option OPRA

EOD

Jun 29, 2026

116.75+20.361%(+19.75)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	96.1500	118.2400	96.1500	116.7500	+20.361%	11	992	0.000%
2026-06-26	93.5000	97.0000	93.5000	97.0000	-9.641%	2	991	+20.361%
2026-06-25	100.5400	107.3500	92.3500	107.3500	+31.171%	6	990	+8.756%
2026-06-24	81.8400	81.8400	81.8400	81.8400	-5.844%	1	990	+42.656%
2026-06-23	90.8300	90.8300	86.0500	86.9200	-21.870%	5	990	+34.319%
2026-06-22	107.5000	111.4500	104.5000	111.2500	+7.853%	31	988	+4.944%
2026-06-18	107.7500	108.0000	103.1500	103.1500	+14.611%	18	1,141	+13.185%
2026-06-17	101.4000	101.4000	89.5000	90.0000	+5.597%	191	1,141	+29.722%
2026-06-16	97.0000	99.5200	85.2300	85.2300	-13.075%	25	1,141	+36.982%
2026-06-15	96.8500	99.6800	95.5300	98.0500	+13.026%	34	1,153	+19.072%
2026-06-12	80.2000	90.9800	80.2000	86.7500	+5.152%	46	1,154	+34.582%
2026-06-11	73.0700	84.6500	73.0700	82.5000	+41.948%	36	1,159	+41.515%
2026-06-10	58.1200	58.1200	58.1200	58.1200	+12.309%	3	1,141	+100.877%
2026-06-09	50.5000	51.8000	48.2500	51.7500	-7.639%	133	1,138	+125.604%
2026-06-08	53.0900	56.3400	53.0900	56.0300	+18.808%	13	1,250	+108.371%
2026-06-05	51.4500	51.4500	47.1600	47.1600	-26.427%	16	1,250	+147.561%
2026-06-04	58.5500	64.1000	57.6000	64.1000	-2.435%	20	1,240	+82.137%
2026-06-03	63.3000	65.7000	62.0000	65.7000	+9.866%	55	1,235	+77.702%
2026-06-02	59.1000	59.8000	58.5000	59.8000	+19.600%	33	1,185	+95.234%
2026-06-01	47.6000	50.3500	47.6000	50.0000	-3.288%	18	1,201	+133.500%
2026-05-29	50.5500	51.7000	50.5500	51.7000	+3.194%	12	1,202	+125.822%
2026-05-28	50.3000	50.3000	50.0500	50.1000	+1.110%	24	1,203	+133.034%
2026-05-27	52.0500	52.0500	49.5000	49.5500	-4.894%	5	1,199	+135.621%
2026-05-26	48.4300	52.5000	48.4300	52.1000	+20.462%	6	1,200	+124.088%
2026-05-22	44.9500	44.9500	43.2500	43.2500	+6.658%	38	1,200	+169.942%
2026-05-21	39.6500	41.6000	39.6500	40.5500	+9.535%	3	1,197	+187.916%
2026-05-20	36.8500	37.0200	35.9500	37.0200	+21.377%	6	1,197	+215.370%
2026-05-18	31.1000	31.1000	30.0000	30.5000	-13.963%	11	1,192	+282.787%
2026-05-15	33.0000	35.4500	33.0000	35.4500	-12.469%	39	1,192	+229.337%
2026-05-14	40.5000	40.5000	40.5000	40.5000	+0.496%	1	1,171	+188.272%
2026-05-13	37.4000	40.3000	37.3500	40.3000	+16.306%	27	1,172	+189.702%
2026-05-12	33.5500	34.6500	33.5500	34.6500	-11.607%	2	1,172	+236.941%
2026-05-08	37.2000	39.2000	37.1500	39.2000	+8.889%	236	1,172	+197.832%
2026-05-07	36.0000	36.0000	36.0000	36.0000	-4.762%	2	1,147	+224.306%
2026-05-06	34.9000	38.3000	34.9000	37.8000	+32.260%	186	1,145	+208.862%
2026-05-05	29.3000	29.3000	28.5800	28.5800	+27.305%	3	1,037	+308.502%
2026-04-30	21.7700	22.6500	21.7500	22.4500	+12.194%	12	1,034	+420.045%
2026-04-29	20.0100	20.0100	20.0100	20.0100	+2.932%	1	1,031	+483.458%
2026-04-28	19.7900	19.7900	19.4400	19.4400	-22.857%	2	1,031	+500.566%
2026-04-27	25.2000	25.2000	25.2000	25.2000	-11.299%	1	1,032	+363.294%
2026-04-24	27.5300	28.4100	27.5300	28.4100	+26.267%	44	1,032	+310.947%
2026-04-23	27.4500	27.5000	22.4500	22.5000	-12.791%	31	1,032	+418.889%
2026-04-22	24.6400	25.8300	24.6400	25.8000	+4.242%	7	1,025	+352.519%
2026-04-21	25.0100	25.0100	24.5000	24.7500	-6.179%	5	1,015	+371.717%
2026-04-20	26.6400	26.6400	26.3800	26.3800	-4.073%	2	1,015	+342.570%
2026-04-17	26.7800	27.5500	26.7400	27.5000	+4.962%	11	1,015	+324.545%
2026-04-16	26.6800	26.9700	26.2000	26.2000	-1.467%	3	1,006	+345.611%
2026-04-15	26.5900	26.5900	26.5900	26.5900	-11.954%	1	1,006	+339.075%
2026-04-14	30.2000	30.2000	30.2000	30.2000	+7.397%	1	1,006	+286.589%
2026-04-10	27.0000	28.3400	26.7000	28.1200	+11.058%	43	1,006	+315.185%
2026-04-09	24.0000	25.3200	24.0000	25.3200	+20.571%	23	963	+361.098%
2026-04-08	20.9200	21.0000	20.8500	21.0000	+47.368%	25	972	+455.952%
2026-04-06	14.4000	14.4500	14.2500	14.2500	+1.568%	4	967	+719.298%
2026-04-02	12.9000	14.3500	12.6800	14.0300	-7.086%	53	944	+732.145%
2026-04-01	14.0000	15.3000	14.0000	15.1000	+19.368%	127	944	+673.179%
2026-03-30	12.7000	13.0500	12.6500	12.6500	-8.664%	54	907	+822.925%
2026-03-27	13.8500	13.8500	13.8500	13.8500	+9.921%	1	875	+742.960%
2026-03-26	15.5200	15.5200	12.6000	12.6000	-23.821%	8	875	+826.587%
2026-03-20	16.5400	16.5400	16.5400	16.5400	+3.053%	20	870	+605.865%
2026-03-19	16.0500	16.0500	16.0500	16.0500	-3.080%	2	850	+627.414%
2026-03-18	16.5600	16.5600	16.5600	16.5600	+8.590%	12	852	+605.012%
2026-03-17	14.5500	15.2500	14.5500	15.2500	+4.667%	8	846	+665.574%
2026-03-16	14.1500	14.5700	14.1500	14.5700	+4.745%	501	844	+701.304%
2026-03-13	14.8600	14.8600	13.9100	13.9100	+6.427%	12	343	+739.324%
2026-03-12	13.2700	13.2700	13.0700	13.0700	-18.820%	4	340	+793.267%
2026-03-11	15.3000	16.1000	15.3000	16.1000	+7.333%	2	339	+625.155%
2026-03-10	15.0000	15.0000	15.0000	15.0000	+10.213%	1	339	+678.333%
2026-03-09	11.7000	13.6100	11.7000	13.6100	+13.891%	28	339	+757.825%
2026-03-06	13.7500	13.7500	11.9500	11.9500	-11.808%	12	335	+876.987%
2026-03-05	13.5500	13.5500	13.5500	13.5500	-9.243%	1	323	+761.624%
2026-03-03	16.3300	16.4000	14.9300	14.9300	-22.602%	5	322	+681.983%
2026-03-02	18.9300	19.5900	18.9300	19.2900	-7.526%	24	323	+505.236%
2026-02-27	21.2500	22.0000	20.8600	20.8600	-0.903%	84	301	+459.684%
2026-02-26	21.0900	21.0900	21.0500	21.0500	-17.451%	2	221	+454.632%
2026-02-25	27.7000	27.7000	25.2500	25.5000	+7.822%	4	219	+357.843%
2026-02-24	23.0000	24.5500	23.0000	23.6500	+2.603%	50	219	+393.658%
2026-02-23	23.0500	23.0500	23.0500	23.0500	+2.217%	1	205	+406.508%
2026-02-20	22.5500	22.5500	22.5500	22.5500	+9.466%	1	205	+417.738%
2026-02-19	21.0100	21.0100	20.6000	20.6000	-11.966%	3	204	+466.748%
2026-02-18	23.4000	23.4000	23.4000	23.4000	+2.183%	6	203	+398.932%
2026-02-17	21.8500	22.9000	21.8500	22.9000	+3.620%	12	202	+409.825%
2026-02-13	22.7000	22.8500	22.1000	22.1000	+2.600%	25	176	+428.281%
2026-02-12	21.4500	21.5400	20.8200	21.5400	+2.718%	94	176	+442.015%
2026-02-11	21.0000	21.1000	20.5000	20.9700	+11.543%	265	153	+456.748%
2026-02-09	18.6000	18.8000	18.6000	18.8000	-4.569%	11	53	+521.011%
2026-02-06	19.7500	19.7500	19.7000	19.7000	+31.333%	16	47	+492.640%
2026-02-05	14.9000	15.0000	14.9000	15.0000	+7.914%	2	32	+678.333%
2026-02-04	14.9800	14.9800	13.9000	13.9000	-24.661%	2	30	+739.928%
2026-02-03	19.5500	19.6000	18.4500	18.4500	-16.854%	27	29	+532.791%
2026-02-02	22.3200	22.3200	22.1900	22.1900	0.000%	2	2	+426.138%