Dark

LRCX20270319C310
LRCX Mar 19 2027 310.00 Call (LRCX270319C00310000)
option OPRA

EOD

Sep 29, 2026

63.00+10.140%(+5.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	62.8000	63.5100	62.8000	63.0000	+10.140%	4	215	0.000%
2026-09-28	56.0000	57.2000	52.3100	57.2000	-0.522%	38	218	+10.140%
2026-09-25	56.7500	57.5000	56.7000	57.5000	+10.577%	14	190	+9.565%
2026-09-24	49.3500	52.0000	49.3000	52.0000	-1.141%	8	185	+21.154%
2026-09-23	48.0000	52.6000	47.9000	52.6000	-4.968%	6	185	+19.772%
2026-09-22	48.0000	55.3500	48.0000	55.3500	+6.442%	7	180	+13.821%
2026-09-21	45.1500	52.0000	45.1500	52.0000	+40.162%	36	181	+21.154%
2026-09-18	36.4500	37.1000	36.4500	37.1000	+18.341%	2	177	+69.811%
2026-09-17	31.7100	31.7100	30.5500	31.3500	-6.418%	18	177	+100.957%
2026-09-16	33.8500	34.0000	33.5000	33.5000	+6.518%	6	184	+88.060%
2026-09-15	34.3500	34.3500	30.4400	31.4500	-11.781%	38	184	+100.318%
2026-09-14	37.8000	37.8000	35.6500	35.6500	-27.980%	10	178	+76.718%
2026-09-11	49.5000	49.5000	49.5000	49.5000	-3.509%	1	176	+27.273%
2026-09-10	54.1000	54.1000	51.0000	51.3000	-20.465%	3	176	+22.807%
2026-09-08	62.0000	64.5000	62.0000	64.5000	+17.166%	16	176	-2.326%
2026-09-04	51.1500	55.0500	51.1500	55.0500	-3.421%	3	184	+14.441%
2026-08-28	57.0000	57.0000	57.0000	57.0000	-10.826%	10	184	+10.526%
2026-08-26	63.9200	63.9200	63.9200	63.9200	+1.059%	1	184	-1.439%
2026-08-25	63.2000	63.2500	63.2000	63.2500	+5.822%	2	184	-0.395%
2026-08-24	59.7700	59.7700	59.7700	59.7700	-7.933%	1	184	+5.404%
2026-08-21	64.3000	64.9200	64.3000	64.9200	+5.475%	13	184	-2.957%
2026-08-20	62.6000	62.6000	61.5500	61.5500	-14.180%	3	184	+2.356%
2026-08-18	72.4300	73.5500	71.1500	71.7200	-16.019%	10	181	-12.158%
2026-08-17	85.4000	85.4000	85.4000	85.4000	+7.692%	1	186	-26.230%
2026-08-14	79.3000	79.3000	79.3000	79.3000	-6.375%	8	186	-20.555%
2026-08-13	84.7000	84.7000	84.7000	84.7000	+24.650%	1	186	-25.620%
2026-08-11	67.9500	67.9500	67.9500	67.9500	-1.479%	1	186	-7.285%
2026-08-10	68.9700	68.9700	68.9700	68.9700	-4.075%	1	186	-8.656%
2026-08-07	74.2500	74.2500	71.9000	71.9000	-3.464%	29	186	-12.378%
2026-08-06	77.4600	77.4600	74.4800	74.4800	-7.167%	2	167	-15.414%
2026-08-05	80.2300	80.2300	80.2300	80.2300	-3.628%	1	165	-21.476%
2026-08-04	80.9000	83.2500	80.9000	83.2500	+34.774%	4	165	-24.324%
2026-08-03	61.7700	61.7700	61.7700	61.7700	-12.146%	1	164	+1.991%
2026-07-30	78.0500	82.3300	69.7200	70.3100	+38.188%	71	165	-10.397%
2026-07-29	52.0100	52.0100	50.8800	50.8800	-13.909%	11	118	+23.821%
2026-07-28	59.1000	59.1000	59.1000	59.1000	-32.650%	1	107	+6.599%
2026-07-17	88.6500	88.6500	87.7500	87.7500	-21.750%	53	106	-28.205%
2026-07-14	112.1400	112.1400	112.1400	112.1400	+11.504%	1	60	-43.820%
2026-07-13	100.5700	100.5700	100.5700	100.5700	-4.128%	1	59	-37.357%
2026-07-08	103.8500	104.9000	103.8500	104.9000	+6.932%	2	60	-39.943%
2026-07-07	98.1000	98.1000	98.1000	98.1000	-18.522%	1	62	-35.780%
2026-07-06	124.5000	126.0500	120.0000	120.4000	-14.839%	13	62	-47.674%
2026-07-01	141.3800	141.3800	141.3800	141.3800	-19.465%	5	61	-55.439%
2026-06-30	175.5500	175.5500	175.5500	175.5500	+17.724%	10	61	-64.113%
2026-06-29	149.1200	149.1200	149.1200	149.1200	+8.688%	3	63	-57.752%
2026-06-26	137.2000	137.2000	137.2000	137.2000	-7.932%	3	66	-54.082%
2026-06-25	133.2100	149.0200	133.2100	149.0200	+24.755%	2	63	-57.724%
2026-06-24	118.0000	119.4500	118.0000	119.4500	-4.110%	2	62	-47.258%
2026-06-23	124.5700	124.5700	124.5700	124.5700	-2.006%	10	62	-49.426%
2026-06-16	127.1200	127.1200	127.1200	127.1200	-7.997%	5	66	-50.441%
2026-06-15	138.1700	138.1700	138.1700	138.1700	+58.071%	1	66	-54.404%
2026-06-10	87.3800	87.4100	87.3800	87.4100	+12.555%	2	65	-27.926%
2026-06-05	77.6600	77.6600	77.6600	77.6600	-13.586%	5	65	-18.877%
2026-06-04	89.8700	89.8700	89.8700	89.8700	+1.012%	10	60	-29.899%
2026-06-02	88.9700	88.9700	88.9700	88.9700	+17.654%	1	60	-29.190%
2026-06-01	75.6200	75.6200	75.6200	75.6200	-4.821%	5	61	-16.689%
2026-05-28	79.4500	79.4500	79.4500	79.4500	-0.526%	6	57	-20.705%
2026-05-27	79.8700	79.8700	79.8700	79.8700	+3.085%	1	51	-21.122%
2026-05-26	76.7500	77.4800	76.6000	77.4800	+5.559%	5	51	-18.689%
2026-05-22	73.4000	73.4000	73.4000	73.4000	+18.963%	2	51	-14.169%
2026-05-20	61.7000	61.8500	61.7000	61.7000	+18.722%	7	51	+2.107%
2026-05-19	51.9700	51.9700	51.9700	51.9700	-8.213%	1	50	+21.224%
2026-05-18	56.6200	56.6200	56.6200	56.6200	-17.222%	2	50	+11.268%
2026-05-14	68.4000	68.4000	68.4000	68.4000	+5.604%	2	50	-7.895%
2026-05-08	63.4200	64.7700	63.4200	64.7700	+3.071%	4	50	-2.733%
2026-05-06	62.8400	62.8400	62.8400	62.8400	+69.700%	4	46	+0.255%
2026-04-29	37.0300	37.0300	37.0300	37.0300	+0.162%	1	46	+70.132%
2026-04-28	36.9700	36.9700	36.9700	36.9700	-15.882%	2	47	+70.408%
2026-04-23	46.6700	50.1500	43.9500	43.9500	-7.474%	4	49	+43.345%
2026-04-22	43.2800	47.5000	43.2800	47.5000	+4.972%	21	49	+32.632%
2026-04-21	45.8000	45.8500	45.2500	45.2500	-4.636%	9	38	+39.227%
2026-04-20	47.6000	47.6000	47.3000	47.4500	+1.173%	4	38	+32.771%
2026-04-16	46.9000	46.9000	46.9000	46.9000	-9.634%	1	35	+34.328%
2026-04-14	51.9000	51.9000	51.9000	51.9000	+8.057%	4	34	+21.387%
2026-04-13	47.8500	48.0300	47.8500	48.0300	+27.909%	6	30	+31.168%
2026-04-08	39.7600	39.7600	37.5500	37.5500	+32.218%	3	24	+67.776%
2026-04-06	28.4000	28.4000	28.4000	28.4000	0.000%	10	23	+121.831%
2026-04-02	28.0000	28.4000	28.0000	28.4000	-5.333%	8	5	+121.831%
2026-04-01	30.0000	30.0000	30.0000	30.0000	0.000%	5	5	+110.000%