Dark

LRCX20270319C320
LRCX Mar 19 2027 320.00 Call (LRCX270319C00320000)
option OPRA

EOD

Sep 29, 2026

57.18+19.623%(+9.38)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	56.1500	59.2500	56.1500	57.1800	+19.623%	23	1,121	0.000%
2026-09-28	52.2500	52.6900	47.8000	47.8000	-10.235%	65	1,129	+19.623%
2026-09-25	50.1000	53.2500	50.1000	53.2500	+18.888%	6	1,115	+7.380%
2026-09-24	44.4000	45.5700	44.4000	44.7900	-10.114%	3	1,115	+27.662%
2026-09-22	46.0000	49.8300	46.0000	49.8300	+11.978%	6	1,115	+14.750%
2026-09-21	39.1700	44.5000	39.1700	44.5000	+29.285%	19	1,113	+28.494%
2026-09-18	30.3000	35.6000	30.3000	34.4200	+20.687%	13	1,121	+66.124%
2026-09-17	28.2000	28.7500	28.2000	28.5200	-6.030%	24	1,118	+100.491%
2026-09-16	30.9000	31.4000	30.3500	30.3500	+5.749%	83	1,109	+88.402%
2026-09-15	28.4600	28.7000	28.1500	28.7000	-14.328%	50	1,089	+99.233%
2026-09-14	34.8500	35.9000	33.5000	33.5000	-27.489%	15	1,079	+70.687%
2026-09-11	45.0000	46.2000	45.0000	46.2000	-2.737%	4	1,078	+23.766%
2026-09-10	50.0000	50.0000	47.5000	47.5000	-19.831%	12	1,078	+20.379%
2026-09-09	59.2500	59.2500	59.2500	59.2500	-2.147%	1	1,080	-3.494%
2026-09-08	56.7000	60.9600	56.7000	60.5500	+47.683%	13	1,079	-5.566%
2026-09-03	38.7500	41.1400	38.7500	41.0000	+3.405%	25	1,073	+39.463%
2026-09-02	39.6500	39.6500	39.6500	39.6500	-3.293%	1	1,092	+44.212%
2026-09-01	41.5000	41.5000	40.0000	41.0000	-15.289%	34	1,093	+39.463%
2026-08-31	49.2500	49.2500	48.4000	48.4000	-22.560%	121	1,076	+18.140%
2026-08-27	62.5000	62.5000	62.5000	62.5000	+6.455%	1	1,076	-8.512%
2026-08-26	58.9500	59.1900	58.7100	58.7100	-4.506%	22	1,077	-2.606%
2026-08-25	61.4800	61.4800	61.4800	61.4800	+13.015%	1	1,079	-6.994%
2026-08-24	54.4000	54.4000	54.4000	54.4000	-6.609%	1	1,078	+5.110%
2026-08-19	64.5000	64.5000	58.2500	58.2500	-14.149%	7	1,078	-1.837%
2026-08-18	68.3500	68.3500	66.9100	67.8500	-19.130%	6	1,075	-15.726%
2026-08-13	76.8000	83.9000	76.8000	83.9000	+12.617%	5	1,071	-31.847%
2026-08-12	74.0000	74.6000	74.0000	74.5000	+15.935%	205	1,069	-23.248%
2026-08-10	65.1700	65.1700	64.2600	64.2600	-6.463%	2	1,069	-11.018%
2026-08-07	68.6200	68.7000	68.6200	68.7000	-7.723%	2	1,069	-16.769%
2026-08-05	73.4300	74.8900	73.4300	74.4500	-5.159%	8	1,068	-23.197%
2026-08-04	78.3900	78.8200	78.1500	78.5000	+23.021%	6	1,074	-27.159%
2026-08-03	60.8400	63.8100	60.8400	63.8100	-3.987%	18	1,071	-10.390%
2026-07-30	74.5500	78.5500	66.1700	66.4600	+40.716%	123	1,068	-13.963%
2026-07-29	47.8700	47.8700	47.2300	47.2300	-17.430%	5	1,040	+21.067%
2026-07-28	57.2000	57.2000	57.2000	57.2000	-17.698%	1	1,035	-0.035%
2026-07-27	66.7000	69.5000	66.7000	69.5000	-11.239%	31	1,036	-17.727%
2026-07-24	80.5700	80.5700	78.3000	78.3000	-12.894%	2	1,067	-26.973%
2026-07-23	89.8900	89.8900	89.8900	89.8900	-0.388%	2	1,067	-36.389%
2026-07-22	90.1000	90.2400	89.3300	90.2400	-0.177%	10	1,065	-36.636%
2026-07-21	89.0000	91.2100	87.0300	90.4000	+9.909%	8	1,056	-36.748%
2026-07-20	90.1000	90.1000	79.9500	82.2500	+0.452%	360	1,057	-30.480%
2026-07-17	79.0500	81.8800	79.0500	81.8800	-7.855%	2	934	-30.166%
2026-07-16	88.8600	88.8600	88.8600	88.8600	-2.523%	1	933	-35.652%
2026-07-15	91.5500	91.5500	91.1600	91.1600	-14.315%	4	933	-37.275%
2026-07-14	106.3900	106.3900	106.3900	106.3900	+12.618%	1	929	-46.254%
2026-07-13	99.4500	99.4500	93.7500	94.4700	-12.971%	503	930	-39.473%
2026-07-10	108.5500	108.5500	108.5500	108.5500	-11.025%	1	429	-47.324%
2026-07-09	121.0000	122.0000	121.0000	122.0000	+20.792%	60	428	-53.131%
2026-07-08	101.0000	101.0000	101.0000	101.0000	+6.428%	1	428	-43.386%
2026-07-07	91.2000	94.9000	91.2000	94.9000	-19.814%	2	429	-39.747%
2026-07-06	118.4500	118.4500	118.3500	118.3500	+8.518%	10	427	-51.686%
2026-07-02	134.5000	134.5000	108.5000	109.0600	-17.691%	141	295	-47.570%
2026-07-01	151.3500	151.3500	132.5000	132.5000	-23.894%	153	295	-56.845%
2026-06-30	172.5700	174.1400	172.5700	174.1000	+23.082%	145	228	-67.157%
2026-06-29	141.4500	142.0000	141.4500	141.4500	+4.700%	5	234	-59.576%
2026-06-25	135.1000	135.1000	135.1000	135.1000	+8.253%	1	234	-57.676%
2026-06-23	124.8000	124.8000	124.8000	124.8000	-13.543%	1	235	-54.183%
2026-06-18	144.3500	144.3500	144.3500	144.3500	+6.257%	2	235	-60.388%
2026-06-17	135.7000	135.8500	135.7000	135.8500	+1.079%	2	235	-57.909%
2026-06-15	134.1800	134.4000	134.1800	134.4000	+26.792%	141	235	-57.455%
2026-06-11	106.0000	106.0000	106.0000	106.0000	+24.779%	1	101	-46.057%
2026-06-10	84.9500	84.9500	84.9500	84.9500	+11.776%	1	101	-32.690%
2026-06-09	76.0000	76.0000	76.0000	76.0000	-11.111%	1	102	-24.763%
2026-06-08	85.5000	85.5000	85.5000	85.5000	+17.931%	5	101	-33.123%
2026-06-05	79.7500	79.7500	72.5000	72.5000	-23.764%	3	101	-21.131%
2026-06-03	93.0000	95.1000	93.0000	95.1000	+9.285%	3	102	-39.874%
2026-06-02	85.4500	87.6700	85.4500	87.0200	+15.411%	11	105	-34.291%
2026-06-01	73.6000	75.4000	73.6000	75.4000	-2.835%	16	107	-24.164%
2026-05-29	77.6000	77.6000	77.6000	77.6000	+2.768%	6	92	-26.314%
2026-05-26	72.5500	75.5100	72.5500	75.5100	+8.601%	12	86	-24.275%
2026-05-22	69.5300	69.5300	69.5300	69.5300	+8.420%	1	79	-17.762%
2026-05-21	64.1300	64.1300	64.1300	64.1300	+6.581%	1	79	-10.837%
2026-05-20	60.1700	60.1700	60.1700	60.1700	+7.159%	5	79	-4.969%
2026-05-15	56.1500	56.1500	56.1500	56.1500	-9.421%	2	73	+1.834%
2026-05-13	61.9900	61.9900	61.9900	61.9900	+0.797%	1	73	-7.759%
2026-05-08	60.0000	61.5000	59.1400	61.5000	+1.418%	3	74	-7.024%
2026-05-06	60.0000	60.7000	60.0000	60.6400	+20.797%	15	72	-5.706%
2026-05-05	50.2000	50.2000	50.2000	50.2000	+35.786%	2	63	+13.904%
2026-04-30	36.9800	36.9800	36.9700	36.9700	+5.118%	2	64	+54.666%
2026-04-29	35.1700	35.1700	35.1700	35.1700	+2.238%	1	64	+62.582%
2026-04-28	34.4000	34.4000	34.4000	34.4000	-15.583%	2	64	+66.221%
2026-04-27	39.0000	40.7500	39.0000	40.7500	-13.665%	5	64	+40.319%
2026-04-23	47.2000	47.2000	47.2000	47.2000	+5.948%	2	59	+21.144%
2026-04-22	43.1500	44.5500	43.1500	44.5500	+4.089%	6	58	+28.350%
2026-04-21	42.8000	42.9000	42.8000	42.8000	-3.277%	11	46	+33.598%
2026-04-20	44.0000	44.6000	44.0000	44.2500	-2.961%	31	46	+29.220%
2026-04-17	45.6000	45.6000	45.6000	45.6000	+4.229%	4	22	+25.395%
2026-04-16	45.1500	45.2000	43.7500	43.7500	-5.139%	6	18	+30.697%
2026-04-15	46.1200	46.1200	46.1200	46.1200	-5.878%	2	13	+23.981%
2026-04-14	49.0000	49.0000	49.0000	49.0000	+8.575%	1	11	+16.694%
2026-04-13	44.8000	45.1300	44.6500	45.1300	+1.416%	5	11	+26.701%
2026-04-10	44.5000	44.5000	44.5000	44.5000	+23.440%	4	6	+28.494%
2026-04-08	36.8900	36.8900	36.0500	36.0500	+59.513%	6	6	+58.613%
2026-03-31	22.4000	22.6000	22.4000	22.6000	-10.175%	2	2	+153.009%
2026-03-27	25.1600	25.1600	25.1600	25.1600	-20.531%	1	1	+127.266%
2026-03-25	31.6600	31.6600	31.6600	31.6600	0.000%	1	1	+80.606%