Dark

LRCX20270319C410
LRCX Mar 19 2027 410.00 Call (LRCX270319C00410000)
option OPRA

EOD

Sep 29, 2026

27.51+10.526%(+2.62)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.7000	29.0000	27.4900	27.5100	+10.526%	120	311	0.000%
2026-09-28	24.9600	24.9600	24.8900	24.8900	-1.230%	7	248	+10.526%
2026-09-25	24.1000	25.4500	24.0500	25.2000	+6.780%	157	241	+9.167%
2026-09-22	23.6000	23.6000	23.6000	23.6000	+4.889%	1	174	+16.568%
2026-09-21	18.8100	22.5000	18.8100	22.5000	+44.231%	13	173	+22.267%
2026-09-18	15.6000	15.6000	15.6000	15.6000	+29.461%	5	171	+76.346%
2026-09-17	12.2500	12.2500	11.6500	12.0500	+0.166%	19	168	+128.299%
2026-09-16	14.3000	14.3000	12.0300	12.0300	-8.238%	16	153	+128.678%
2026-09-15	13.2500	13.2500	12.9000	13.1100	-15.419%	11	143	+109.840%
2026-09-14	15.5000	15.5000	15.5000	15.5000	-31.050%	1	136	+77.484%
2026-09-11	23.6600	23.6600	22.4800	22.4800	-7.490%	14	135	+22.375%
2026-09-10	25.2000	25.2000	24.3000	24.3000	-19.934%	4	132	+13.210%
2026-09-09	30.5500	30.5500	30.3500	30.3500	-6.327%	4	131	-9.357%
2026-09-08	32.4000	32.4000	32.4000	32.4000	+33.608%	20	130	-15.093%
2026-09-04	24.2500	24.2500	24.2500	24.2500	+39.931%	4	130	+13.443%
2026-09-03	17.3300	17.3300	17.3300	17.3300	-9.740%	5	130	+58.742%
2026-09-01	20.1200	20.3000	19.2000	19.2000	-20.000%	8	132	+43.281%
2026-08-31	24.4200	24.5100	24.0000	24.0000	-7.692%	20	130	+14.625%
2026-08-28	27.4800	27.4800	26.0000	26.0000	-16.156%	3	139	+5.808%
2026-08-21	31.0900	31.0900	31.0100	31.0100	-4.438%	2	139	-11.287%
2026-08-20	32.6700	33.9500	32.4500	32.4500	-0.643%	8	138	-15.223%
2026-08-19	32.6600	32.6600	32.6600	32.6600	-16.471%	1	136	-15.769%
2026-08-18	40.5500	40.6000	39.1000	39.1000	-19.547%	3	136	-29.642%
2026-08-17	48.3500	49.1200	48.0600	48.6000	+9.312%	40	135	-43.395%
2026-08-14	45.6500	45.6500	43.4500	44.4600	+0.225%	12	132	-38.124%
2026-08-12	44.3600	44.3600	44.3600	44.3600	+15.371%	1	128	-37.985%
2026-08-11	38.4500	38.4500	38.4500	38.4500	-15.495%	2	128	-28.453%
2026-08-07	45.5000	45.5000	45.5000	45.5000	-6.858%	1	130	-39.538%
2026-08-05	48.8500	48.8500	48.8500	48.8500	-4.046%	1	130	-43.685%
2026-08-04	50.9100	50.9100	50.9100	50.9100	+37.039%	5	130	-45.963%
2026-08-03	37.1500	37.1500	37.1500	37.1500	-13.504%	1	125	-25.949%
2026-07-31	43.2500	43.2500	42.9500	42.9500	+3.744%	5	130	-35.949%
2026-07-30	47.0000	47.2500	41.4000	41.4000	+42.759%	41	126	-33.551%
2026-07-29	27.4500	29.0000	27.4500	29.0000	-28.483%	11	119	-5.138%
2026-07-27	46.9500	46.9500	40.5500	40.5500	-20.412%	8	108	-32.158%
2026-07-24	55.4500	55.4500	50.9500	50.9500	-18.779%	5	101	-46.006%
2026-07-21	62.7300	62.7300	62.7300	62.7300	-12.730%	1	101	-56.145%
2026-07-14	71.8800	71.8800	71.8800	71.8800	+8.416%	2	101	-61.728%
2026-07-13	66.3000	66.3000	66.3000	66.3000	-24.229%	2	99	-58.507%
2026-07-06	87.6000	87.6000	87.5000	87.5000	+6.707%	8	101	-68.560%
2026-07-02	98.0000	98.0000	82.0000	82.0000	-16.582%	4	95	-66.451%
2026-07-01	115.0000	115.0000	98.3000	98.3000	-25.133%	25	95	-72.014%
2026-06-30	125.4600	131.3000	125.4600	131.3000	+15.175%	2	73	-79.048%
2026-06-29	113.0000	114.1500	113.0000	114.0000	+25.178%	5	74	-75.868%
2026-06-26	91.0700	91.0700	91.0700	91.0700	-9.608%	1	74	-69.792%
2026-06-25	100.9500	100.9500	100.7000	100.7500	+1.768%	12	73	-72.695%
2026-06-22	99.3500	100.0500	99.0000	99.0000	-2.501%	87	73	-72.212%
2026-06-18	102.4000	102.4000	101.5400	101.5400	+2.773%	2	102	-72.907%
2026-06-17	98.7000	98.8000	98.7000	98.8000	+15.353%	2	102	-72.156%
2026-06-16	91.8500	91.8500	85.6500	85.6500	-9.899%	8	102	-67.881%
2026-06-15	95.0600	95.0600	95.0600	95.0600	+13.844%	2	101	-71.060%
2026-06-12	83.5000	83.5000	83.5000	83.5000	+15.811%	3	102	-67.054%
2026-06-11	72.1000	72.1000	72.1000	72.1000	+20.973%	5	99	-61.845%
2026-06-10	59.4000	59.6000	59.4000	59.6000	+9.358%	2	104	-53.842%
2026-06-08	50.8500	55.3000	50.8500	54.5000	+22.115%	6	104	-49.523%
2026-06-05	49.1300	49.1300	44.6300	44.6300	-26.535%	8	104	-38.360%
2026-06-04	59.0000	60.7500	59.0000	60.7500	+0.165%	4	107	-54.716%
2026-06-03	60.8000	60.8000	60.6500	60.6500	+27.496%	6	106	-54.641%
2026-05-28	47.5700	47.5700	47.5700	47.5700	+4.435%	2	106	-42.169%
2026-05-27	45.5500	45.5500	45.5500	45.5500	0.000%	4	104	-39.605%
2026-05-26	44.4500	45.5500	44.4500	45.5500	+8.582%	3	100	-39.605%
2026-05-22	42.1000	42.1000	41.9500	41.9500	+34.541%	5	98	-34.422%
2026-05-18	31.1800	31.1800	31.1800	31.1800	-0.064%	3	98	-11.770%
2026-05-12	31.1500	32.1000	30.9900	31.2000	-16.129%	11	95	-11.827%
2026-05-11	37.3000	37.3000	37.2000	37.2000	+1.946%	6	95	-26.048%
2026-05-08	34.8500	36.4900	34.8500	36.4900	+12.972%	10	91	-24.609%
2026-05-07	32.3500	32.3500	32.3000	32.3000	-12.061%	27	93	-14.830%
2026-05-06	35.4800	36.7300	35.4200	36.7300	+28.202%	12	70	-25.102%
2026-05-05	24.0000	28.6500	24.0000	28.6500	+34.570%	34	65	-3.979%
2026-05-01	21.2000	21.2900	21.2000	21.2900	+17.300%	22	72	+29.216%
2026-04-29	18.1500	18.1500	18.1500	18.1500	-7.351%	1	72	+51.570%
2026-04-28	19.6500	19.6600	19.5900	19.5900	-12.545%	22	72	+40.429%
2026-04-27	22.4000	22.4000	22.4000	22.4000	-10.899%	10	72	+22.813%
2026-04-24	26.4200	26.4200	25.1400	25.1400	+16.389%	28	62	+9.427%
2026-04-23	21.2500	21.8000	21.2500	21.6000	-12.016%	16	56	+27.361%
2026-04-22	24.5500	24.5500	24.5500	24.5500	-4.251%	1	53	+12.057%
2026-04-15	25.2200	25.6400	25.2200	25.6400	0.000%	52	52	+7.293%