Dark

LRCX20270319C400
LRCX Mar 19 2027 400.00 Call (LRCX270319C00400000)
option OPRA

EOD

Sep 29, 2026

30.95+12.750%(+3.50)313

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.8500	31.5000	30.7000	30.9500	+12.750%	313	755	0.000%
2026-09-28	25.5500	27.4500	24.6500	27.4500	-2.313%	8	781	+12.750%
2026-09-25	25.7200	28.1000	25.7200	28.1000	+16.889%	10	783	+10.142%
2026-09-24	23.6500	24.0400	23.0500	24.0400	+0.167%	9	781	+28.744%
2026-09-23	23.0500	24.0000	23.0500	24.0000	-8.222%	18	787	+28.958%
2026-09-22	24.0200	26.1500	24.0000	26.1500	+9.186%	25	783	+18.356%
2026-09-21	19.8000	23.9500	19.8000	23.9500	+34.551%	137	787	+29.228%
2026-09-18	14.6500	17.8000	14.6500	17.8000	+33.835%	298	728	+73.876%
2026-09-17	13.3500	13.4000	12.7000	13.3000	-4.659%	99	578	+132.707%
2026-09-16	15.2000	15.2100	13.8500	13.9500	+0.722%	65	528	+121.864%
2026-09-15	14.2500	14.2500	13.3000	13.8500	-17.412%	83	520	+123.466%
2026-09-14	18.2300	18.2300	16.7700	16.7700	-34.874%	10	478	+84.556%
2026-09-10	27.2500	27.2500	25.6000	25.7500	-21.012%	11	471	+20.194%
2026-09-09	34.7500	34.7500	32.4000	32.6000	-7.281%	467	463	-5.061%
2026-09-08	32.5000	35.1600	32.5000	35.1600	+28.556%	23	747	-11.974%
2026-09-04	26.0000	27.6500	25.4500	27.3500	+56.913%	57	749	+13.163%
2026-09-03	17.4300	17.4300	17.4300	17.4300	-12.981%	5	749	+77.567%
2026-09-02	20.0000	20.0300	19.7000	20.0300	-5.741%	8	746	+54.518%
2026-09-01	22.0000	22.1500	20.7000	21.2500	-16.008%	12	745	+45.647%
2026-08-31	25.7400	26.3900	24.5000	25.3000	-14.872%	68	746	+22.332%
2026-08-28	34.1000	34.5000	29.5300	29.7200	-13.176%	493	754	+4.139%
2026-08-26	33.2000	34.3500	33.2000	34.2300	-0.204%	6	374	-9.582%
2026-08-25	33.8700	34.3000	33.5000	34.3000	+1.630%	5	375	-9.767%
2026-08-24	30.7000	33.7500	30.7000	33.7500	-3.846%	14	376	-8.296%
2026-08-21	33.2100	35.1000	33.1500	35.1000	-0.426%	5	365	-11.823%
2026-08-20	36.0000	36.0000	33.5500	35.2500	+3.372%	12	367	-12.199%
2026-08-19	36.3500	37.1500	34.0000	34.1000	-20.420%	137	369	-9.238%
2026-08-18	42.9000	44.0000	39.8500	42.8500	-16.667%	82	313	-27.771%
2026-08-17	51.2500	53.0000	50.9000	51.4200	+10.391%	20	242	-39.809%
2026-08-14	51.1600	51.1600	45.1600	46.5800	-0.576%	11	245	-33.555%
2026-08-12	46.6400	46.8500	46.6400	46.8500	+17.625%	11	241	-33.938%
2026-08-11	40.9500	40.9500	39.1000	39.8300	-2.854%	5	242	-22.295%
2026-08-10	41.0000	41.0000	41.0000	41.0000	-7.554%	2	241	-24.512%
2026-08-07	44.3500	44.3500	44.3500	44.3500	-5.032%	1	239	-30.214%
2026-08-06	44.3200	46.7000	44.3200	46.7000	-11.970%	5	239	-33.726%
2026-08-04	52.0500	53.8200	51.8500	53.0500	+26.914%	32	237	-41.659%
2026-08-03	41.1500	41.8000	39.5000	41.8000	-10.339%	9	235	-25.957%
2026-07-31	50.1500	50.1500	45.1400	46.6200	+5.237%	18	240	-33.612%
2026-07-30	50.9000	51.1300	44.3000	44.3000	+46.446%	14	227	-30.135%
2026-07-29	33.3700	33.3700	29.8500	30.2500	-15.266%	22	227	+2.314%
2026-07-28	35.8400	35.8400	33.9000	35.7000	-16.118%	6	224	-13.305%
2026-07-27	49.1500	49.1500	41.8700	42.5600	-19.394%	17	226	-27.279%
2026-07-24	58.0500	58.0500	52.8000	52.8000	-17.821%	2	227	-41.383%
2026-07-22	65.1900	65.1900	64.2000	64.2500	-1.002%	5	227	-51.829%
2026-07-21	66.4500	66.4500	62.8000	64.9000	+6.955%	9	228	-52.311%
2026-07-17	56.1700	60.6800	56.1700	60.6800	-1.557%	2	227	-48.995%
2026-07-16	61.6400	61.6400	61.6400	61.6400	-13.850%	2	226	-49.789%
2026-07-15	69.2100	71.5500	62.8000	71.5500	-7.701%	22	224	-56.744%
2026-07-14	77.5200	77.5200	77.5200	77.5200	+15.117%	1	214	-60.075%
2026-07-13	68.5000	71.5000	67.3400	67.3400	-21.698%	10	214	-54.039%
2026-07-09	93.0200	93.0200	86.0000	86.0000	+24.242%	9	220	-64.012%
2026-07-08	69.9500	69.9500	69.2200	69.2200	+2.004%	3	213	-55.287%
2026-07-07	68.1000	68.4000	67.8600	67.8600	-18.876%	14	213	-54.391%
2026-07-06	87.7500	87.7500	83.2900	83.6500	+2.012%	11	208	-63.001%
2026-07-02	81.0000	82.0000	79.3400	82.0000	-19.339%	18	189	-62.256%
2026-07-01	114.7500	114.7500	100.3500	101.6600	-24.157%	26	189	-69.555%
2026-06-30	132.0000	135.0000	130.0000	134.0400	+14.310%	14	169	-76.910%
2026-06-29	117.2600	117.2600	117.2600	117.2600	+23.757%	1	169	-73.606%
2026-06-26	94.7500	94.7500	94.7500	94.7500	-11.116%	1	168	-67.335%
2026-06-25	91.1500	106.6000	91.1500	106.6000	+30.318%	46	168	-70.966%
2026-06-24	84.8000	90.5000	81.8000	81.8000	-5.104%	11	176	-62.164%
2026-06-23	86.5000	86.5000	86.2000	86.2000	-16.876%	6	169	-64.095%
2026-06-18	105.5000	107.0000	103.7000	103.7000	+14.056%	10	161	-70.154%
2026-06-17	100.0000	102.3000	90.4500	90.9200	+2.642%	49	161	-65.959%
2026-06-16	99.0000	99.0000	88.5800	88.5800	-10.353%	7	161	-65.060%
2026-06-15	95.9700	98.8100	95.9700	98.8100	+12.540%	23	162	-68.677%
2026-06-12	87.8700	87.8700	87.8000	87.8000	+5.288%	11	166	-64.749%
2026-06-11	83.3900	83.3900	83.3900	83.3900	+46.350%	3	176	-62.885%
2026-06-10	69.6400	69.6400	56.9800	56.9800	+2.115%	4	175	-45.683%
2026-06-09	50.3800	55.8000	49.6000	55.8000	+15.888%	15	174	-44.534%
2026-06-05	53.7700	53.7700	48.1500	48.1500	-18.112%	4	162	-35.722%
2026-06-02	55.4000	58.9000	55.4000	58.8000	+17.295%	9	162	-47.364%
2026-05-29	50.1500	50.5600	50.1300	50.1300	+1.273%	12	158	-38.261%
2026-05-28	50.3000	50.3000	49.5000	49.5000	-0.901%	15	147	-37.475%
2026-05-26	49.8300	49.9500	48.4500	49.9500	+27.423%	7	137	-38.038%
2026-05-21	39.6800	39.6800	39.1200	39.2000	+12.000%	22	138	-21.046%
2026-05-15	35.0000	35.0000	34.8600	35.0000	-14.738%	29	130	-11.571%
2026-05-14	41.0400	41.0500	41.0400	41.0500	+16.785%	9	107	-24.604%
2026-05-12	35.1500	35.1500	35.1500	35.1500	-11.349%	2	105	-11.949%
2026-05-11	39.3500	39.6500	39.3500	39.6500	+5.874%	3	105	-21.942%
2026-05-08	36.9500	37.4500	36.9000	37.4500	+8.425%	13	106	-17.356%
2026-05-07	34.2500	34.5400	34.2500	34.5400	-8.358%	3	98	-10.394%
2026-05-06	37.5500	37.6900	36.8000	37.6900	+25.633%	5	96	-17.883%
2026-05-05	28.3500	30.0000	28.3500	30.0000	+33.333%	77	93	+3.167%
2026-05-04	22.5000	22.5000	22.5000	22.5000	-0.881%	1	26	+37.556%
2026-05-01	22.7000	22.7000	22.7000	22.7000	+13.217%	1	26	+36.344%
2026-04-28	20.9800	20.9800	20.0500	20.0500	-16.736%	32	26	+54.364%
2026-04-27	23.5000	24.1400	23.5000	24.0800	-14.397%	35	20	+28.530%
2026-04-24	28.3300	28.3300	28.1000	28.1300	+12.520%	11	12	+10.025%
2026-04-23	25.0000	25.0000	25.0000	25.0000	-1.961%	1	4	+23.800%
2026-04-22	25.5000	25.5000	25.5000	25.5000	-0.078%	1	3	+21.373%
2026-04-21	25.5200	25.5200	25.5200	25.5200	-4.168%	1	1	+21.277%
2026-04-15	26.6300	26.6300	26.6300	26.6300	0.000%	1	1	+16.222%