Dark

LRCX20270319C340
LRCX Mar 19 2027 340.00 Call (LRCX270319C00340000)
option OPRA

EOD

Sep 29, 2026

48.83+10.226%(+4.53)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	50.0000	50.0000	48.8300	48.8300	+10.226%	15	781	0.000%
2026-09-25	42.2000	44.3000	42.2000	44.3000	+11.223%	41	776	+10.226%
2026-09-24	39.0400	39.8300	37.7000	39.8300	-4.024%	18	812	+22.596%
2026-09-23	38.0500	41.5000	38.0500	41.5000	-2.007%	76	805	+17.663%
2026-09-22	36.9500	42.3500	36.9500	42.3500	+13.357%	16	767	+15.301%
2026-09-21	32.3000	37.3600	32.3000	37.3600	+24.078%	6	760	+30.701%
2026-09-18	29.7000	30.2000	29.3000	30.1100	+28.896%	19	758	+62.172%
2026-09-17	23.4000	23.4000	22.8000	23.3600	-8.928%	9	756	+109.033%
2026-09-16	25.8000	25.8000	25.6500	25.6500	+6.875%	3	758	+90.370%
2026-09-15	23.6000	24.0000	23.2500	24.0000	-15.194%	30	758	+103.458%
2026-09-14	29.0000	29.0000	28.3000	28.3000	-30.807%	3	749	+72.544%
2026-09-10	42.2500	43.1000	40.8500	40.9000	-16.531%	5	746	+19.389%
2026-09-09	49.0000	49.0000	49.0000	49.0000	-6.310%	40	746	-0.347%
2026-09-08	49.0000	53.0500	49.0000	52.3000	+21.628%	45	709	-6.635%
2026-09-04	44.4000	45.1500	40.4500	43.0000	+30.501%	25	713	+13.558%
2026-09-03	32.9500	32.9500	32.9500	32.9500	-2.196%	1	713	+48.194%
2026-09-02	33.7100	33.7100	33.6900	33.6900	+0.627%	2	712	+44.939%
2026-09-01	33.5000	33.7500	33.4000	33.4800	-18.042%	4	713	+45.848%
2026-08-31	40.7500	40.8500	40.7500	40.8500	-20.215%	3	713	+19.535%
2026-08-26	51.2000	51.2000	51.2000	51.2000	+3.434%	4	714	-4.629%
2026-08-20	53.2500	53.2500	49.5000	49.5000	-5.840%	13	714	-1.354%
2026-08-19	52.5700	52.5700	52.5700	52.5700	-13.294%	1	709	-7.114%
2026-08-18	60.6300	60.6300	60.6300	60.6300	-17.116%	1	709	-19.462%
2026-08-17	70.3500	73.1500	70.3500	73.1500	+12.452%	9	710	-33.247%
2026-08-14	66.4000	66.4000	64.4500	65.0500	-13.267%	12	709	-24.935%
2026-08-13	70.6500	76.0800	70.6500	75.0000	+14.609%	4	704	-34.893%
2026-08-12	65.4000	65.4400	65.4000	65.4400	+16.545%	2	701	-25.382%
2026-08-11	58.1000	58.1000	56.1500	56.1500	-3.106%	91	700	-13.037%
2026-08-10	57.9500	57.9500	57.9500	57.9500	-4.687%	4	683	-15.738%
2026-08-07	62.4000	62.4000	60.8000	60.8000	-9.725%	6	683	-19.688%
2026-08-05	72.0300	72.0300	67.3500	67.3500	+3.377%	6	685	-27.498%
2026-08-04	65.8100	65.8100	65.1500	65.1500	+14.903%	3	684	-25.050%
2026-08-03	56.7000	56.7000	56.7000	56.7000	-12.769%	1	682	-13.880%
2026-07-30	65.0000	65.0000	65.0000	65.0000	+57.005%	1	682	-24.877%
2026-07-29	46.0000	46.0000	41.4000	41.4000	-13.025%	519	682	+17.947%
2026-07-28	47.6000	47.6000	47.6000	47.6000	-19.322%	1	163	+2.584%
2026-07-27	68.0000	68.0000	59.0000	59.0000	-26.526%	15	163	-17.237%
2026-07-17	75.0000	80.3000	74.8500	80.3000	-6.027%	4	164	-39.191%
2026-07-13	90.2000	91.0500	85.4500	85.4500	-17.876%	28	164	-42.855%
2026-07-09	115.0000	115.0000	104.0500	104.0500	+12.730%	13	139	-53.071%
2026-07-08	93.0000	93.0000	90.4500	92.3000	+9.516%	11	136	-47.096%
2026-07-07	84.9000	84.9000	82.0500	84.2800	-23.263%	12	129	-42.062%
2026-07-06	107.8500	109.9900	107.8500	109.8300	-0.381%	3	119	-55.540%
2026-07-02	110.2900	110.2900	110.2500	110.2500	-23.475%	6	123	-55.710%
2026-06-29	144.0700	144.0700	144.0700	144.0700	+20.209%	2	123	-66.107%
2026-06-26	119.8500	119.8500	119.8500	119.8500	-7.301%	2	123	-59.257%
2026-06-25	129.2900	129.2900	129.2900	129.2900	+14.619%	1	125	-62.232%
2026-06-23	110.4800	113.0000	110.4800	112.8000	-13.217%	14	126	-56.711%
2026-06-18	130.6000	130.6000	129.9800	129.9800	+16.574%	2	128	-62.433%
2026-06-16	122.8900	122.8900	111.5000	111.5000	-9.636%	5	128	-56.206%
2026-06-15	122.0000	123.4900	122.0000	123.3900	+11.473%	13	126	-60.426%
2026-06-12	107.9000	110.6900	107.9000	110.6900	+44.128%	44	121	-55.886%
2026-06-10	86.5000	86.5000	76.7100	76.8000	+2.797%	4	163	-36.419%
2026-06-09	89.9500	89.9500	74.7000	74.7100	-1.308%	5	162	-34.641%
2026-06-08	76.4500	76.4500	75.7000	75.7000	+1.611%	2	163	-35.495%
2026-06-05	69.8500	74.5000	69.8500	74.5000	-12.094%	3	163	-34.456%
2026-06-04	77.5500	84.7500	77.5500	84.7500	-4.183%	18	162	-42.383%
2026-06-03	84.1400	88.4500	84.1400	88.4500	+13.107%	5	166	-44.794%
2026-06-02	78.0000	79.7500	77.6000	78.2000	+12.892%	6	166	-37.558%
2026-05-29	69.2700	69.2700	69.2700	69.2700	+0.217%	43	167	-29.508%
2026-05-27	69.1200	69.1200	69.1200	69.1200	-2.620%	5	124	-29.355%
2026-05-26	66.6000	70.9800	66.6000	70.9800	+14.116%	3	121	-31.206%
2026-05-22	62.2000	62.2000	62.2000	62.2000	+26.551%	1	122	-21.495%
2026-05-15	49.1500	49.1500	49.1500	49.1500	-15.039%	1	122	-0.651%
2026-05-14	57.8500	57.8500	57.8500	57.8500	+24.275%	1	122	-15.592%
2026-05-12	46.5000	46.5500	46.5000	46.5500	-16.502%	2	122	+4.898%
2026-05-11	55.7500	55.7500	55.7500	55.7500	+7.480%	6	122	-12.413%
2026-05-08	52.0200	52.0200	51.8700	51.8700	-4.140%	2	122	-5.861%
2026-05-06	51.5000	54.1100	51.5000	54.1100	+74.267%	5	121	-9.758%
2026-04-28	30.8500	31.0500	30.8500	31.0500	-20.892%	2	122	+57.262%
2026-04-22	37.7500	39.2500	37.7500	39.2500	+4.527%	6	122	+24.408%
2026-04-21	37.2000	37.5500	37.2000	37.5500	-3.964%	6	118	+30.040%
2026-04-16	39.1000	39.1000	39.1000	39.1000	-9.491%	1	118	+24.885%
2026-04-14	43.2000	43.2000	43.2000	43.2000	+10.486%	13	118	+13.032%
2026-04-13	38.5500	39.1000	38.4000	39.1000	-4.143%	10	118	+24.885%
2026-04-10	40.7900	40.7900	40.7900	40.7900	+17.550%	73	117	+19.711%
2026-04-09	34.3500	34.9000	34.3500	34.7000	+7.099%	63	69	+40.720%
2026-04-08	32.4000	32.4000	32.4000	32.4000	+43.046%	20	24	+50.710%
2026-03-26	22.7000	22.7000	22.6500	22.6500	-26.197%	6	15	+115.585%
2026-03-24	30.6900	30.6900	30.6900	30.6900	+7.873%	1	12	+59.107%
2026-03-23	29.3500	29.3700	28.4500	28.4500	0.000%	32	0	+71.634%