Dark

LRCX20270617C200
LRCX Jun 17 2027 200.00 Call (LRCX270617C00200000)
option OPRA

EOD

Sep 23, 2026

124.94+2.443%(+2.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	124.9400	124.9400	124.9400	124.9400	+2.443%	1	118	0.000%
2026-09-22	121.9600	121.9600	121.9600	121.9600	+28.514%	1	118	+2.443%
2026-09-15	98.0000	98.0000	94.9000	94.9000	-21.570%	2	118	+31.654%
2026-09-10	122.4500	122.4500	121.0000	121.0000	-10.137%	2	116	+3.256%
2026-09-09	134.6500	134.6500	134.6500	134.6500	+7.720%	1	114	-7.211%
2026-09-04	125.0000	125.0000	125.0000	125.0000	+20.808%	1	114	-0.048%
2026-09-03	103.4700	103.4700	103.4700	103.4700	-6.573%	10	114	+20.750%
2026-09-01	117.0000	117.0000	110.7500	110.7500	-11.577%	3	114	+12.813%
2026-08-31	125.2500	125.2500	125.2500	125.2500	-9.121%	1	112	-0.248%
2026-08-27	137.8200	137.8200	137.8200	137.8200	+0.915%	30	112	-9.346%
2026-08-21	136.5700	136.5700	136.5700	136.5700	+3.033%	1	114	-8.516%
2026-08-19	132.5500	132.5500	132.5500	132.5500	-19.408%	2	114	-5.741%
2026-08-17	164.4700	164.4700	164.4700	164.4700	+5.039%	1	112	-24.035%
2026-08-14	156.5800	156.5800	156.5800	156.5800	+13.761%	1	113	-20.207%
2026-08-07	137.6400	137.6400	137.6400	137.6400	-6.048%	4	114	-9.227%
2026-08-04	146.5000	146.5000	146.5000	146.5000	+16.270%	1	114	-14.717%
2026-08-03	126.0000	126.0000	126.0000	126.0000	-7.523%	1	114	-0.841%
2026-07-30	136.2500	136.2500	136.2500	136.2500	-9.768%	1	113	-8.301%
2026-07-24	151.0000	151.0000	151.0000	151.0000	-4.084%	1	113	-17.258%
2026-07-17	157.1100	157.4300	157.1100	157.4300	-5.305%	2	112	-20.638%
2026-07-13	166.2500	166.2500	166.2500	166.2500	+3.679%	1	111	-24.848%
2026-07-07	160.3500	160.3500	160.3500	160.3500	-14.201%	1	110	-22.083%
2026-07-02	196.9600	196.9600	186.8900	186.8900	-15.709%	7	104	-33.148%
2026-07-01	224.3000	224.3000	221.7200	221.7200	-14.968%	2	104	-43.650%
2026-06-30	258.0800	260.7500	258.0800	260.7500	+24.190%	33	102	-52.084%
2026-06-26	209.9600	209.9600	209.9600	209.9600	+3.633%	1	102	-40.493%
2026-06-23	200.0000	202.6000	200.0000	202.6000	-7.064%	2	101	-38.332%
2026-06-17	217.0900	221.8000	217.0900	218.0000	+7.654%	7	103	-42.688%
2026-06-12	189.0000	202.5000	189.0000	202.5000	+44.282%	5	103	-38.301%
2026-06-05	140.3500	140.3500	140.3500	140.3500	-13.236%	2	104	-10.980%
2026-06-02	162.6500	162.6500	161.7600	161.7600	+8.527%	3	102	-22.762%
2026-06-01	143.2600	149.0500	143.2600	149.0500	-0.047%	3	100	-16.176%
2026-05-29	150.4000	150.4000	149.1200	149.1200	+6.697%	3	98	-16.215%
2026-05-22	139.7600	139.7600	139.7600	139.7600	+25.910%	1	97	-10.604%
2026-05-19	111.0000	111.0000	111.0000	111.0000	-7.500%	1	98	+12.559%
2026-05-15	118.0000	120.0000	118.0000	120.0000	-9.461%	3	97	+4.117%
2026-05-14	132.5400	132.5400	132.5400	132.5400	+5.065%	1	95	-5.734%
2026-05-08	126.1500	126.1500	126.1500	126.1500	+5.318%	1	94	-0.959%
2026-05-07	119.7800	119.7800	119.7800	119.7800	-7.327%	1	94	+4.308%
2026-05-06	125.8000	129.2500	125.8000	129.2500	+14.381%	2	94	-3.335%
2026-05-05	113.0000	113.0000	113.0000	113.0000	+29.143%	2	96	+10.566%
2026-04-28	90.0000	90.0000	87.5000	87.5000	-9.979%	3	98	+42.789%
2026-04-27	99.3000	99.3000	97.2000	97.2000	-8.475%	6	99	+28.539%
2026-04-24	106.2000	106.2000	106.2000	106.2000	+2.708%	1	100	+17.646%
2026-04-23	103.4000	103.4000	103.4000	103.4000	-0.097%	1	99	+20.832%
2026-04-20	103.5000	103.5000	103.5000	103.5000	-0.433%	1	100	+20.715%
2026-04-16	103.7500	103.9500	103.7500	103.9500	-6.897%	2	99	+20.192%
2026-04-14	111.8000	111.8000	111.6500	111.6500	+9.461%	40	98	+11.903%
2026-04-13	102.0000	102.0000	102.0000	102.0000	-5.556%	1	97	+22.490%
2026-04-10	105.0000	108.0000	105.0000	108.0000	+23.429%	3	97	+15.685%
2026-04-08	90.2500	90.2500	87.5000	87.5000	+23.239%	2	98	+42.789%
2026-04-06	71.0000	71.0000	71.0000	71.0000	+16.661%	1	99	+75.972%
2026-03-31	60.8600	60.8600	60.8600	60.8600	+6.399%	1	98	+105.291%
2026-03-30	60.0000	60.0000	57.2000	57.2000	-27.823%	4	98	+118.427%
2026-03-25	77.0000	79.2500	77.0000	79.2500	-2.160%	4	98	+57.653%
2026-03-23	82.9000	82.9000	81.0000	81.0000	+7.285%	3	102	+54.247%
2026-03-20	77.2800	78.2000	75.5000	75.5000	-2.618%	14	99	+65.483%
2026-03-18	77.5300	77.5300	77.5300	77.5300	+15.716%	10	85	+61.151%
2026-03-12	67.0000	67.0000	67.0000	67.0000	-6.359%	2	75	+86.478%
2026-03-10	71.0000	71.5500	71.0000	71.5500	+16.341%	33	74	+74.619%
2026-03-09	61.5000	61.5000	61.5000	61.5000	+3.361%	1	44	+103.154%
2026-03-06	59.5000	59.5000	59.5000	59.5000	-7.680%	10	43	+109.983%
2026-03-05	64.4500	64.4500	64.4500	64.4500	-11.103%	1	53	+93.856%
2026-03-03	71.7700	72.5000	71.7700	72.5000	-13.484%	2	53	+72.331%
2026-02-26	82.8000	83.8000	82.8000	83.8000	-11.585%	2	52	+49.093%
2026-02-25	94.7400	94.7800	94.7400	94.7800	+17.012%	30	22	+31.821%
2026-02-12	82.0000	82.0000	81.0000	81.0000	-2.421%	3	22	+54.247%
2026-02-11	81.2400	83.0100	81.2400	83.0100	+9.947%	3	21	+50.512%
2026-02-10	73.5100	75.5000	73.5100	75.5000	+0.801%	13	22	+65.483%
2026-02-06	74.9000	74.9000	74.9000	74.9000	+19.363%	1	13	+66.809%
2026-02-04	74.9400	74.9400	60.8600	62.7500	-26.608%	6	12	+99.108%
2026-02-02	85.5000	85.5000	85.5000	85.5000	-2.006%	1	11	+46.129%
2026-01-29	83.9500	87.2500	83.9500	87.2500	+4.554%	2	10	+43.198%
2026-01-28	83.4500	83.4500	83.4500	83.4500	-0.060%	1	10	+49.718%
2026-01-27	83.4500	83.6500	83.0000	83.5000	+16.457%	10	10	+49.629%
2026-01-26	72.0000	72.0000	71.7000	71.7000	+3.314%	2	4	+74.254%
2026-01-23	69.4000	69.4000	69.4000	69.4000	-2.322%	1	3	+80.029%
2026-01-22	71.0000	71.0500	71.0000	71.0500	0.000%	2	2	+75.848%