Dark

LRCX20270319C330
LRCX Mar 19 2027 330.00 Call (LRCX270319C00330000)
option OPRA

EOD

Sep 29, 2026

53.00+21.171%(+9.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	53.4700	53.4700	53.0000	53.0000	+21.171%	6	418	0.000%
2026-09-28	50.0000	50.0000	43.7400	43.7400	-10.880%	3	415	+21.171%
2026-09-25	46.3000	49.0800	46.3000	49.0800	+17.698%	3	415	+7.987%
2026-09-24	41.3500	41.7000	41.0000	41.7000	-6.670%	25	417	+27.098%
2026-09-23	44.6800	44.6800	44.6800	44.6800	-0.490%	1	402	+18.621%
2026-09-22	44.9000	44.9000	44.9000	44.9000	+1.930%	3	402	+18.040%
2026-09-21	35.9200	44.1000	35.5500	44.0500	+37.872%	53	399	+20.318%
2026-09-18	30.0500	32.5400	30.0500	31.9500	+23.598%	56	400	+65.884%
2026-09-17	27.6200	27.6200	25.1500	25.8500	-5.138%	8	354	+105.029%
2026-09-16	28.0000	28.2500	27.2500	27.2500	+3.025%	11	353	+94.495%
2026-09-15	28.9800	28.9800	25.5500	26.4500	-14.401%	43	347	+100.378%
2026-09-14	31.8400	32.6200	30.9000	30.9000	-26.253%	25	343	+71.521%
2026-09-11	42.0000	42.0000	41.9000	41.9000	-5.503%	11	345	+26.492%
2026-09-10	44.3400	44.3400	44.3400	44.3400	-15.623%	2	340	+19.531%
2026-09-09	52.5500	52.5500	52.5500	52.5500	+18.623%	3	339	+0.856%
2026-09-04	47.5000	47.5000	44.3000	44.3000	+21.837%	2	335	+19.639%
2026-09-03	35.5500	36.3600	35.0700	36.3600	+0.860%	92	335	+45.765%
2026-09-02	35.7200	36.0500	35.7200	36.0500	+0.139%	26	300	+47.018%
2026-09-01	37.4500	37.4500	36.0000	36.0000	-34.390%	18	283	+47.222%
2026-08-26	54.5000	54.8700	54.5000	54.8700	-2.661%	2	265	-3.408%
2026-08-21	56.3700	56.3700	56.3700	56.3700	+2.120%	1	267	-5.978%
2026-08-19	56.7200	56.7200	54.6500	55.2000	-14.352%	6	266	-3.986%
2026-08-18	64.4500	64.4500	64.4500	64.4500	-15.030%	1	270	-17.766%
2026-08-17	74.7500	75.8500	74.7500	75.8500	+8.730%	3	270	-30.125%
2026-08-14	70.9400	70.9400	69.7600	69.7600	-10.300%	3	267	-24.025%
2026-08-13	70.1700	80.4200	70.1700	77.7700	+29.015%	9	264	-31.850%
2026-08-11	61.8400	61.8400	60.2800	60.2800	-14.131%	3	260	-12.077%
2026-08-10	70.2000	70.2000	70.2000	70.2000	+7.967%	1	257	-24.501%
2026-08-07	65.0200	65.0200	65.0200	65.0200	-18.572%	1	257	-18.487%
2026-08-05	79.8000	79.8500	79.8000	79.8500	+37.958%	2	256	-33.626%
2026-08-03	55.2700	57.8800	55.2700	57.8800	-9.647%	2	256	-8.431%
2026-07-31	64.0600	64.0600	64.0600	64.0600	+1.974%	1	257	-17.265%
2026-07-30	63.0600	63.0600	62.8200	62.8200	+44.947%	2	257	-15.632%
2026-07-29	43.3400	43.3400	43.3400	43.3400	-17.839%	1	256	+22.289%
2026-07-28	52.7500	52.7500	52.7500	52.7500	-11.345%	1	256	+0.474%
2026-07-27	66.8000	67.1700	59.5000	59.5000	-30.806%	13	256	-10.924%
2026-07-23	85.9900	85.9900	85.9900	85.9900	-0.498%	2	250	-38.365%
2026-07-22	87.4000	87.4000	86.4200	86.4200	-1.076%	4	250	-38.672%
2026-07-21	87.3600	87.3600	87.3600	87.3600	+4.186%	2	248	-39.332%
2026-07-20	83.8500	83.8500	83.8500	83.8500	+10.986%	1	248	-36.792%
2026-07-17	75.5500	75.5500	75.5500	75.5500	-11.926%	1	247	-29.848%
2026-07-15	87.7000	87.7000	85.2000	85.7800	-16.345%	204	247	-38.214%
2026-07-14	103.9500	103.9500	102.5400	102.5400	+13.179%	2	57	-48.313%
2026-07-13	90.0000	90.6000	89.9200	90.6000	-17.411%	3	57	-41.501%
2026-07-09	109.7000	109.7000	109.7000	109.7000	+14.869%	1	56	-51.686%
2026-07-08	92.9100	95.5000	92.9100	95.5000	+7.509%	4	56	-44.503%
2026-07-07	89.7500	91.6300	87.6000	88.8300	-22.763%	6	58	-40.335%
2026-07-02	132.1000	132.1000	114.1600	115.0100	-13.088%	6	56	-53.917%
2026-07-01	132.3300	132.3300	132.3300	132.3300	-21.559%	1	56	-59.949%
2026-06-30	168.7000	168.7000	168.7000	168.7000	+30.341%	2	55	-68.583%
2026-06-29	126.5700	129.4300	126.5700	129.4300	+5.528%	2	55	-59.051%
2026-06-26	123.1800	123.1800	122.6500	122.6500	+1.372%	2	55	-56.788%
2026-06-25	118.6000	120.9900	118.6000	120.9900	-11.609%	2	55	-56.195%
2026-06-18	136.8800	136.8800	136.8800	136.8800	+17.544%	1	56	-61.280%
2026-06-16	117.6000	118.2500	116.4500	116.4500	-7.477%	5	56	-54.487%
2026-06-15	125.8600	125.8600	125.8600	125.8600	+14.179%	1	57	-57.890%
2026-06-11	107.2600	110.2300	107.2600	110.2300	+30.961%	4	56	-51.919%
2026-06-10	84.1700	84.1700	84.1700	84.1700	+3.785%	1	56	-37.032%
2026-06-09	93.3000	93.3000	81.0500	81.1000	+0.309%	4	55	-34.649%
2026-06-08	80.8500	80.8500	80.8500	80.8500	+23.041%	1	54	-34.447%
2026-06-05	76.3700	76.3700	65.7100	65.7100	-27.272%	24	53	-19.343%
2026-06-03	88.8000	90.3500	88.8000	90.3500	+7.881%	4	31	-41.339%
2026-06-02	82.3000	83.7500	82.1000	83.7500	+16.319%	7	33	-36.716%
2026-05-29	72.0000	72.0000	72.0000	72.0000	+0.742%	1	31	-26.389%
2026-05-28	73.3900	74.5500	71.4700	71.4700	-5.162%	5	31	-25.843%
2026-05-26	71.0000	75.3600	71.0000	75.3600	+15.106%	7	30	-29.671%
2026-05-22	65.5700	65.5700	65.4700	65.4700	+38.708%	2	33	-19.047%
2026-05-18	47.2000	47.2000	47.2000	47.2000	-7.123%	10	33	+12.288%
2026-05-12	50.8200	50.8200	50.8200	50.8200	-12.830%	1	25	+4.290%
2026-05-08	54.0000	58.3000	54.0000	58.3000	+11.048%	6	24	-9.091%
2026-05-07	52.4000	52.5000	52.4000	52.5000	-7.570%	2	28	+0.952%
2026-05-06	56.6000	58.2000	56.6000	56.8000	+20.980%	10	28	-6.690%
2026-05-05	46.9500	46.9500	46.9500	46.9500	+34.412%	2	24	+12.886%
2026-04-30	34.9300	34.9300	34.9300	34.9300	+5.593%	1	23	+51.732%
2026-04-29	33.0800	33.0800	33.0800	33.0800	+3.375%	1	23	+60.218%
2026-04-28	32.9500	32.9500	32.0000	32.0000	-27.928%	3	23	+65.625%
2026-04-24	44.0000	44.4000	44.0000	44.4000	+10.174%	4	24	+19.369%
2026-04-22	40.3000	40.3000	40.3000	40.3000	-4.728%	5	23	+31.514%
2026-04-20	42.3000	42.3000	42.3000	42.3000	-1.513%	13	18	+25.296%
2026-04-17	42.9500	42.9500	42.9500	42.9500	+2.384%	1	6	+23.399%
2026-04-10	41.9500	41.9500	41.9500	41.9500	+6.472%	2	5	+26.341%
2026-04-09	39.4000	39.4000	39.4000	39.4000	+16.053%	1	3	+34.518%
2026-04-08	33.7000	33.9500	33.7000	33.9500	+59.390%	2	2	+56.112%
2026-03-31	21.0500	21.3000	21.0500	21.3000	0.000%	2	1	+148.826%