Dark

LRCX20270319C300
LRCX Mar 19 2027 300.00 Call (LRCX270319C00300000)
option OPRA

EOD

Sep 29, 2026

66.99+9.982%(+6.08)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	66.0500	67.1000	66.0500	66.9900	+9.982%	77	414	0.000%
2026-09-28	60.9500	60.9500	56.6600	60.9100	-2.979%	3	413	+9.982%
2026-09-25	58.2500	62.7800	58.2500	62.7800	+12.207%	14	413	+6.706%
2026-09-24	52.8000	55.9500	52.8000	55.9500	-1.842%	5	414	+19.732%
2026-09-23	54.2500	57.0000	51.8000	57.0000	+3.542%	28	413	+17.526%
2026-09-22	54.0000	55.2100	54.0000	55.0500	+0.493%	9	406	+21.689%
2026-09-21	46.8000	54.7800	46.8000	54.7800	+28.290%	41	400	+22.289%
2026-09-18	39.9000	42.7000	39.9000	42.7000	+23.410%	23	398	+56.885%
2026-09-17	37.0300	37.0300	33.5000	34.6000	+0.816%	17	391	+93.613%
2026-09-16	38.8700	38.8700	34.0000	34.3200	+0.645%	74	379	+95.192%
2026-09-15	37.0000	37.0000	33.4800	34.1000	-13.386%	46	356	+96.452%
2026-09-14	42.1100	42.1100	39.3700	39.3700	-28.222%	6	339	+70.155%
2026-09-11	51.9500	55.4500	51.9500	54.8500	-21.587%	13	336	+22.133%
2026-09-08	67.3500	69.9500	67.3500	69.9500	+21.168%	26	336	-4.232%
2026-09-04	59.0000	59.0000	57.7300	57.7300	+23.751%	7	345	+16.040%
2026-09-03	45.2000	46.7500	40.2500	46.6500	+0.517%	6	345	+43.601%
2026-09-02	45.0000	47.5000	45.0000	46.4100	+0.129%	8	342	+44.344%
2026-09-01	49.4000	49.4000	46.0900	46.3500	-16.532%	20	342	+44.531%
2026-08-31	55.2200	55.5300	55.2200	55.5300	-7.187%	2	334	+20.637%
2026-08-28	60.5200	60.5200	59.8300	59.8300	-12.015%	3	334	+11.967%
2026-08-27	68.0000	68.0000	68.0000	68.0000	+6.918%	8	333	-1.485%
2026-08-24	63.6000	63.6000	63.6000	63.6000	-6.704%	1	333	+5.330%
2026-08-21	68.1700	68.1700	68.1700	68.1700	+1.368%	2	333	-1.731%
2026-08-20	66.8000	67.2500	66.8000	67.2500	+2.359%	3	331	-0.387%
2026-08-19	65.7000	65.7000	65.7000	65.7000	-28.032%	1	331	+1.963%
2026-08-17	90.4500	91.2900	90.4500	91.2900	+8.292%	2	331	-26.618%
2026-08-14	88.7000	88.7000	83.0000	84.3000	-11.857%	5	331	-20.534%
2026-08-13	88.7200	95.6400	88.7200	95.6400	+15.675%	3	332	-29.956%
2026-08-12	81.4600	83.6000	81.4600	82.6800	+12.261%	10	331	-18.977%
2026-08-11	78.2300	78.2300	73.6500	73.6500	-0.741%	2	333	-9.043%
2026-08-10	82.3000	82.3000	74.2000	74.2000	-2.943%	2	333	-9.717%
2026-08-07	76.3500	76.4500	76.3500	76.4500	-2.698%	2	333	-12.374%
2026-08-06	78.5700	78.5700	78.5700	78.5700	-3.000%	1	333	-14.738%
2026-08-04	81.0000	81.0000	81.0000	81.0000	+17.221%	1	333	-17.296%
2026-08-03	68.6000	69.9800	68.6000	69.1000	-5.588%	4	333	-3.054%
2026-07-30	79.4700	82.8700	73.1900	73.1900	+39.862%	41	331	-8.471%
2026-07-29	52.8000	59.0500	50.6300	52.3300	-17.681%	11	304	+28.015%
2026-07-28	59.5500	63.8200	58.8100	63.5700	-18.080%	7	298	+5.380%
2026-07-27	68.5800	77.6000	68.5800	77.6000	-20.687%	37	294	-13.673%
2026-07-23	97.8400	97.8400	97.8400	97.8400	-0.468%	1	290	-31.531%
2026-07-22	98.3000	98.3000	98.3000	98.3000	+6.848%	1	290	-31.851%
2026-07-20	92.0000	92.0000	92.0000	92.0000	+0.327%	2	290	-27.185%
2026-07-17	91.7000	91.7000	91.7000	91.7000	-3.798%	1	290	-26.947%
2026-07-16	103.7000	103.7000	95.3200	95.3200	-8.976%	3	290	-29.721%
2026-07-15	104.7200	104.7200	104.7200	104.7200	-9.215%	1	290	-36.029%
2026-07-14	114.7600	115.3500	114.7600	115.3500	+12.537%	11	290	-41.925%
2026-07-13	105.2700	105.2700	102.5000	102.5000	-13.209%	12	299	-34.644%
2026-07-10	116.3000	118.1000	116.3000	118.1000	-5.520%	2	309	-43.277%
2026-07-09	129.2000	133.4500	125.0000	125.0000	+15.070%	4	309	-46.408%
2026-07-08	109.7000	110.8800	101.5500	108.6300	+10.005%	11	309	-38.332%
2026-07-07	103.2000	103.2000	98.7500	98.7500	-22.579%	4	312	-32.162%
2026-07-06	127.6500	127.6500	127.5500	127.5500	+6.292%	10	311	-47.479%
2026-07-02	121.0000	121.0000	120.0000	120.0000	-17.639%	20	331	-44.175%
2026-07-01	162.8500	162.8500	145.7000	145.7000	-19.694%	20	331	-54.022%
2026-06-30	170.9300	181.4300	170.9300	181.4300	+33.453%	2	343	-63.077%
2026-06-26	136.0000	139.0000	135.5000	135.9500	+5.127%	32	344	-50.725%
2026-06-24	129.3200	129.3200	129.3200	129.3200	-0.828%	1	314	-48.198%
2026-06-23	128.5600	130.4000	128.0000	130.4000	-14.211%	20	314	-48.627%
2026-06-22	152.0000	152.0000	152.0000	152.0000	+5.395%	1	302	-55.928%
2026-06-17	144.2200	144.2200	144.2200	144.2200	+10.794%	1	301	-53.550%
2026-06-16	130.1700	130.1700	130.1700	130.1700	-9.516%	5	301	-48.537%
2026-06-15	141.7500	143.8600	141.7500	143.8600	+26.248%	5	296	-53.434%
2026-06-11	113.0000	113.9500	109.6800	113.9500	+25.371%	13	292	-41.211%
2026-06-09	109.1900	109.1900	90.8900	90.8900	-6.222%	3	284	-26.296%
2026-06-04	94.5000	96.9200	94.5000	96.9200	-7.678%	11	283	-30.881%
2026-06-03	104.9800	104.9800	104.9800	104.9800	+15.363%	1	283	-36.188%
2026-06-02	91.0000	91.0000	91.0000	91.0000	+7.514%	3	283	-26.385%
2026-06-01	84.6400	84.6400	84.6400	84.6400	+0.166%	1	283	-20.853%
2026-05-29	85.6700	85.6700	84.5000	84.5000	+5.625%	46	283	-20.722%
2026-05-28	80.0000	80.0000	80.0000	80.0000	-7.407%	3	326	-16.263%
2026-05-26	84.5000	86.6500	82.9400	86.4000	+12.427%	5	323	-22.465%
2026-05-22	77.5800	77.5800	76.8500	76.8500	+12.288%	2	326	-12.830%
2026-05-20	61.0600	68.4400	61.0600	68.4400	+27.949%	2	325	-2.119%
2026-05-19	52.1600	53.4900	52.1600	53.4900	-26.403%	3	322	+25.238%
2026-05-14	72.1500	72.6800	72.1500	72.6800	+2.409%	2	322	-7.829%
2026-05-13	70.9700	70.9700	70.9700	70.9700	+1.531%	1	323	-5.608%
2026-05-11	69.9000	69.9000	69.9000	69.9000	+1.747%	1	323	-4.163%
2026-05-08	67.0000	69.6500	65.3500	68.7000	+9.797%	6	323	-2.489%
2026-05-07	62.5700	62.5700	62.5700	62.5700	-10.602%	1	321	+7.064%
2026-05-06	66.6000	70.0700	66.6000	69.9900	+23.767%	72	322	-4.286%
2026-05-05	56.5500	56.5500	56.5500	56.5500	+22.935%	1	277	+18.462%
2026-05-04	46.0000	46.0000	46.0000	46.0000	+1.322%	10	277	+45.630%
2026-04-30	45.0500	45.4000	45.0000	45.4000	+11.411%	6	269	+47.555%
2026-04-28	40.7500	40.7500	40.7500	40.7500	-12.290%	18	267	+64.393%
2026-04-27	46.4600	46.4600	46.4600	46.4600	-14.454%	1	267	+44.189%
2026-04-24	53.7500	54.3100	53.7500	54.3100	+19.363%	2	266	+23.347%
2026-04-23	51.0000	51.0000	45.5000	45.5000	-9.000%	2	266	+47.231%
2026-04-22	50.0000	50.0000	50.0000	50.0000	+2.459%	1	265	+33.980%
2026-04-21	49.2500	49.2500	48.8000	48.8000	-4.780%	17	265	+37.275%
2026-04-20	51.2500	51.2500	51.2500	51.2500	-8.417%	1	265	+30.712%
2026-04-14	55.0000	56.1500	55.0000	55.9600	+6.590%	24	265	+19.711%
2026-04-10	52.5000	52.5000	52.5000	52.5000	+73.554%	1	261	+27.600%
2026-04-06	30.2500	30.2500	30.2500	30.2500	+26.042%	1	261	+121.455%
2026-03-30	24.0000	24.0000	24.0000	24.0000	-12.568%	26	261	+179.125%
2026-03-27	28.1500	30.0000	27.3000	27.4500	-1.964%	224	235	+144.044%
2026-03-26	30.3500	30.3500	28.0000	28.0000	-26.432%	40	31	+139.250%
2026-03-25	38.0600	38.0600	38.0600	38.0600	-4.107%	1	2	+76.012%
2026-03-24	39.6900	39.6900	39.6900	39.6900	0.000%	1	1	+68.783%