Dark

LRCX20270319C350
LRCX Mar 19 2027 350.00 Call (LRCX270319C00350000)
option OPRA

EOD

Sep 29, 2026

45.93+12.298%(+5.03)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.9300	46.3000	44.7500	45.9300	+12.298%	102	499	0.000%
2026-09-28	40.8000	40.9000	40.8000	40.9000	-1.446%	4	427	+12.298%
2026-09-25	38.2000	41.7000	37.9900	41.5000	+17.232%	150	423	+10.675%
2026-09-24	35.2000	35.4000	34.6500	35.4000	-5.119%	15	311	+29.746%
2026-09-23	35.5000	37.3100	35.5000	37.3100	+8.270%	9	309	+23.104%
2026-09-21	30.0000	34.4600	30.0000	34.4600	+28.582%	6	306	+33.285%
2026-09-18	26.1100	27.2600	26.1100	26.8000	+25.058%	66	303	+71.381%
2026-09-17	21.2000	21.6100	21.0000	21.4300	-3.163%	19	263	+114.326%
2026-09-16	23.4500	23.8000	22.1200	22.1300	+1.514%	7	262	+107.546%
2026-09-15	21.4500	21.9500	21.0500	21.8000	-15.667%	29	260	+110.688%
2026-09-14	27.6300	27.6300	25.7400	25.8500	-31.920%	22	266	+77.679%
2026-09-11	35.0000	37.9700	35.0000	37.9700	+0.185%	2	264	+20.964%
2026-09-10	39.1500	39.3500	37.9000	37.9000	-22.495%	14	264	+21.187%
2026-09-08	44.8800	49.6500	44.8800	48.9000	+26.520%	95	254	-6.074%
2026-09-04	37.7000	38.7000	37.7000	38.6500	+20.593%	9	171	+18.836%
2026-09-03	28.4400	32.0500	28.0800	32.0500	+6.833%	20	171	+43.307%
2026-09-02	30.0000	30.0000	30.0000	30.0000	-4.153%	2	171	+53.100%
2026-09-01	34.4000	34.4000	30.6000	31.3000	-16.086%	6	171	+46.741%
2026-08-31	39.0500	39.0500	36.9500	37.3000	-10.979%	23	168	+23.137%
2026-08-28	42.1000	42.1000	41.9000	41.9000	-10.086%	2	167	+9.618%
2026-08-26	46.7000	46.7000	46.6000	46.6000	-7.668%	4	165	-1.438%
2026-08-25	50.4700	50.4700	50.4700	50.4700	+12.656%	1	162	-8.995%
2026-08-24	45.9000	45.9000	44.8000	44.8000	-6.178%	3	163	+2.522%
2026-08-20	49.1500	49.1500	47.7500	47.7500	0.000%	2	161	-3.812%
2026-08-19	49.7500	51.7000	47.1500	47.7500	-14.732%	11	161	-3.812%
2026-08-18	55.5000	56.0000	55.5000	56.0000	-18.248%	24	163	-17.982%
2026-08-17	66.7900	69.4700	66.6000	68.5000	+10.662%	18	146	-32.949%
2026-08-14	62.9000	62.9000	60.6600	61.9000	-13.620%	11	145	-25.800%
2026-08-13	64.5700	71.6600	64.5700	71.6600	+14.108%	2	141	-35.906%
2026-08-12	61.7000	62.8000	61.7000	62.8000	+15.335%	2	140	-26.863%
2026-08-11	54.4500	54.4500	54.4500	54.4500	-0.548%	4	140	-15.647%
2026-08-10	57.0000	57.0000	54.7500	54.7500	-4.783%	8	142	-16.110%
2026-08-07	59.1500	59.6500	57.5000	57.5000	-9.591%	8	142	-20.122%
2026-08-06	62.6700	63.6000	62.6700	63.6000	-0.609%	5	141	-27.783%
2026-08-05	64.8800	64.8900	63.9600	63.9900	-8.533%	11	137	-28.223%
2026-08-04	66.5400	69.9600	66.5400	69.9600	+27.944%	4	139	-34.348%
2026-08-03	52.1000	54.6800	52.1000	54.6800	-9.425%	2	138	-16.002%
2026-07-31	60.3700	60.3700	60.3700	60.3700	+5.931%	10	137	-23.919%
2026-07-30	66.5500	67.8500	56.9900	56.9900	+36.014%	23	147	-19.407%
2026-07-29	42.0000	42.0000	38.6500	41.9000	-11.789%	32	140	+9.618%
2026-07-28	43.0000	47.5500	43.0000	47.5000	-18.734%	23	121	-3.305%
2026-07-27	62.2000	62.2000	55.7500	58.4500	-21.131%	58	111	-21.420%
2026-07-24	72.8600	74.1100	72.8600	74.1100	-5.928%	11	141	-38.025%
2026-07-23	78.7800	78.7800	78.7800	78.7800	-0.025%	1	139	-41.698%
2026-07-22	78.5400	78.8000	77.7000	78.8000	-1.721%	5	138	-41.713%
2026-07-21	83.2000	83.2000	76.4500	80.1800	+4.592%	5	140	-42.716%
2026-07-17	67.2500	76.6600	67.2500	76.6600	-0.442%	13	143	-40.086%
2026-07-16	83.5000	83.5000	77.0000	77.0000	-10.099%	5	144	-40.351%
2026-07-15	85.1500	85.6500	82.5000	85.6500	-6.137%	11	143	-46.375%
2026-07-14	91.7000	91.7000	91.2500	91.2500	+9.675%	2	145	-49.666%
2026-07-13	83.2000	83.2000	83.2000	83.2000	-14.579%	2	146	-44.796%
2026-07-10	94.2000	97.4000	94.2000	97.4000	-3.354%	2	144	-52.844%
2026-07-09	108.0000	108.0000	100.7800	100.7800	+10.747%	6	142	-54.425%
2026-07-08	91.0000	91.0000	91.0000	91.0000	+12.276%	5	137	-49.527%
2026-07-07	77.2500	81.0500	77.2500	81.0500	-22.127%	31	137	-43.331%
2026-07-06	105.7600	105.7600	104.0800	104.0800	-13.093%	2	120	-55.870%
2026-07-02	119.7600	119.7600	119.7600	119.7600	+0.563%	10	119	-61.648%
2026-07-01	136.6000	137.8300	119.0900	119.0900	-24.310%	20	119	-61.433%
2026-06-30	156.6500	157.3400	156.6500	157.3400	+21.031%	13	110	-70.808%
2026-06-25	121.4200	130.0000	121.4200	130.0000	+27.953%	16	113	-64.669%
2026-06-24	104.4800	104.4800	101.6000	101.6000	-3.238%	17	122	-54.793%
2026-06-23	106.0700	106.0700	103.3000	105.0000	-14.842%	28	120	-56.257%
2026-06-22	123.3000	123.3000	123.3000	123.3000	-0.162%	3	106	-62.749%
2026-06-18	129.3200	129.3200	123.5000	123.5000	+7.391%	2	109	-62.810%
2026-06-17	117.6500	117.6500	115.0000	115.0000	+10.598%	5	109	-60.061%
2026-06-16	107.5000	107.5000	103.9800	103.9800	-11.250%	4	109	-55.828%
2026-06-15	117.0700	117.1600	117.0700	117.1600	+9.047%	5	105	-60.797%
2026-06-12	107.4400	107.4400	107.4400	107.4400	+5.333%	1	103	-57.251%
2026-06-11	89.8500	102.0000	89.0000	102.0000	+35.602%	13	103	-54.971%
2026-06-10	75.2200	75.2200	75.2200	75.2200	+7.611%	1	112	-38.939%
2026-06-09	86.0000	87.8000	69.9000	69.9000	-0.583%	5	111	-34.292%
2026-06-08	70.3100	70.3100	70.3100	70.3100	+11.338%	3	111	-34.675%
2026-06-05	68.3100	68.3100	63.1500	63.1500	-19.503%	4	111	-27.268%
2026-06-04	75.6500	78.4500	75.6500	78.4500	-4.898%	5	110	-41.453%
2026-06-03	78.1200	82.4900	78.1200	82.4900	+8.169%	8	105	-44.321%
2026-06-02	73.9500	76.2600	73.9500	76.2600	+16.499%	24	105	-39.772%
2026-05-29	65.5000	65.5000	65.4600	65.4600	+1.488%	2	102	-29.835%
2026-05-28	63.5500	66.8000	63.5500	64.5000	-3.731%	11	101	-28.791%
2026-05-27	67.0000	67.0000	67.0000	67.0000	+2.321%	1	93	-31.448%
2026-05-26	64.1500	65.5000	63.6100	65.4800	+46.357%	6	92	-29.856%
2026-05-20	44.7400	44.7400	44.7400	44.7400	+13.987%	1	87	+2.660%
2026-05-19	39.2500	39.2500	39.2500	39.2500	-10.018%	2	87	+17.019%
2026-05-12	43.6500	43.6500	43.6200	43.6200	-13.315%	2	87	+5.296%
2026-05-08	50.3200	50.3200	50.3200	50.3200	+9.510%	2	86	-8.724%
2026-05-07	45.9500	45.9500	45.9500	45.9500	-10.898%	1	88	-0.044%
2026-05-06	49.0000	51.5700	49.0000	51.5700	+23.818%	18	88	-10.937%
2026-05-05	40.3000	41.6500	40.3000	41.6500	+29.147%	40	82	+10.276%
2026-05-04	32.2500	32.2500	32.2500	32.2500	+13.757%	2	42	+42.419%
2026-04-29	28.3500	28.3500	28.3500	28.3500	-14.608%	1	40	+62.011%
2026-04-27	33.7000	33.7000	33.2000	33.2000	-10.753%	2	41	+38.343%
2026-04-24	37.2000	37.2000	37.2000	37.2000	+1.639%	2	41	+23.468%
2026-04-22	35.6000	36.6000	35.6000	36.6000	+4.125%	9	41	+25.492%
2026-04-21	35.3200	35.3200	35.1000	35.1500	-2.198%	7	33	+30.669%
2026-04-20	36.4000	36.4000	35.9400	35.9400	+2.102%	10	33	+27.796%
2026-04-15	36.6000	36.6500	35.2000	35.2000	-14.021%	3	25	+30.483%
2026-04-14	40.5500	40.9400	40.5500	40.9400	+13.722%	14	23	+12.189%
2026-04-13	36.0000	36.0000	36.0000	36.0000	+21.417%	1	10	+27.583%
2026-04-08	30.1500	30.1500	29.4000	29.6500	0.000%	20	10	+54.907%