Dark

LRCX20270617C220
LRCX Jun 17 2027 220.00 Call (LRCX270617C00220000)
option OPRA

EOD

Sep 24, 2026

106.50-6.341%(-7.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	106.5000	106.5000	106.5000	106.5000	-6.341%	1	213	0.000%
2026-09-23	113.7100	113.7100	113.7100	113.7100	+29.540%	1	213	-6.341%
2026-09-18	87.7800	87.7800	87.7800	87.7800	+8.117%	1	212	+21.326%
2026-09-17	81.1900	81.1900	81.1900	81.1900	-18.566%	1	212	+31.174%
2026-09-03	99.7500	99.7500	99.7000	99.7000	-18.612%	2	211	+6.820%
2026-08-20	122.5000	122.5000	122.5000	122.5000	-14.288%	1	210	-13.061%
2026-08-14	142.9200	142.9200	142.9200	142.9200	-5.881%	1	209	-25.483%
2026-08-13	152.7800	152.8100	151.8500	151.8500	+8.464%	6	209	-29.865%
2026-08-12	140.0000	140.0000	140.0000	140.0000	+7.099%	1	209	-23.929%
2026-08-07	130.7200	130.7200	130.7200	130.7200	+11.175%	1	208	-18.528%
2026-08-03	110.8300	118.3100	110.8300	117.5800	-6.683%	10	209	-9.423%
2026-07-31	126.0000	126.0000	126.0000	126.0000	+3.363%	1	208	-15.476%
2026-07-30	133.5300	133.5300	121.5900	121.9000	+33.589%	102	208	-12.633%
2026-07-29	91.2900	91.2900	91.2500	91.2500	-21.848%	4	139	+16.712%
2026-07-27	116.7600	116.7600	116.7600	116.7600	-20.663%	10	136	-8.787%
2026-07-17	147.1700	147.1700	147.1700	147.1700	-14.881%	1	131	-27.635%
2026-07-14	172.9000	172.9000	172.9000	172.9000	-19.980%	1	131	-38.404%
2026-06-29	216.0700	216.0700	216.0700	216.0700	+6.360%	1	131	-50.710%
2026-06-26	203.1500	203.1500	203.1500	203.1500	-4.718%	1	131	-47.576%
2026-06-18	213.2100	213.2100	213.2100	213.2100	+15.050%	1	132	-50.049%
2026-06-16	188.4100	188.4100	184.0000	185.3200	-8.257%	12	132	-42.532%
2026-06-15	203.1000	203.1000	202.0000	202.0000	+20.958%	2	122	-47.277%
2026-06-11	167.0000	167.0700	167.0000	167.0000	+14.777%	5	124	-36.228%
2026-06-08	145.5000	145.5000	145.5000	145.5000	+12.096%	1	128	-26.804%
2026-06-05	129.8000	129.8000	129.8000	129.8000	-14.645%	1	128	-17.951%
2026-06-04	145.0000	152.0700	145.0000	152.0700	+0.132%	2	128	-29.966%
2026-06-03	151.8700	151.8700	151.8700	151.8700	+1.240%	4	128	-29.874%
2026-06-02	150.0100	150.0100	150.0100	150.0100	+11.119%	1	128	-29.005%
2026-05-29	137.5000	137.8000	135.0000	135.0000	+5.841%	3	129	-21.111%
2026-05-22	124.0000	127.8800	124.0000	127.5500	+4.549%	6	128	-16.503%
2026-05-21	120.0000	122.0000	119.8500	122.0000	+25.760%	8	122	-12.705%
2026-05-19	97.0100	97.0100	97.0100	97.0100	-10.582%	1	122	+9.782%
2026-05-15	108.4900	108.4900	108.4900	108.4900	-4.817%	1	124	-1.834%
2026-05-06	115.7500	115.7500	113.9800	113.9800	+12.108%	2	124	-6.563%
2026-05-05	96.9800	101.6700	96.9800	101.6700	+20.007%	3	122	+4.751%
2026-05-01	84.7200	84.7200	84.7200	84.7200	-1.808%	1	120	+25.708%
2026-04-30	86.2800	86.2800	86.2800	86.2800	+9.146%	1	120	+23.435%
2026-04-28	78.4300	79.0500	78.4300	79.0500	-8.081%	3	119	+34.725%
2026-04-27	87.2500	87.2500	86.0000	86.0000	-8.129%	20	119	+23.837%
2026-04-24	93.6100	93.6100	93.6100	93.6100	+6.375%	1	114	+13.770%
2026-04-23	98.4500	98.4500	87.5000	88.0000	-3.403%	26	115	+21.023%
2026-04-22	89.5000	91.1000	88.9700	91.1000	-9.488%	13	96	+16.905%
2026-04-14	100.7000	100.7500	100.4000	100.6500	+6.452%	42	89	+5.812%
2026-04-13	93.0000	94.5500	93.0000	94.5500	+0.639%	21	80	+12.639%
2026-04-10	90.5000	93.9500	90.5000	93.9500	+9.067%	3	79	+13.358%
2026-04-09	86.1400	86.1400	86.1400	86.1400	+7.380%	1	80	+23.636%
2026-04-08	80.2200	80.2200	80.2200	80.2200	+24.759%	2	81	+32.760%
2026-04-01	62.1000	66.2500	62.1000	64.3000	+25.463%	13	80	+65.630%
2026-03-30	51.9000	52.2000	51.2500	51.2500	-14.583%	5	69	+107.805%
2026-03-27	60.3000	60.3000	59.8000	60.0000	+2.898%	7	69	+77.500%
2026-03-26	61.3200	61.3200	58.3100	58.3100	-16.449%	3	71	+82.644%
2026-03-25	69.7900	69.7900	69.7900	69.7900	-9.657%	1	72	+52.601%
2026-03-24	77.2500	77.2500	77.2500	77.2500	+5.822%	1	72	+37.864%
2026-03-23	73.2000	73.2000	73.0000	73.0000	+12.308%	2	72	+45.890%
2026-03-20	65.0000	65.0000	65.0000	65.0000	-3.130%	3	70	+63.846%
2026-03-19	67.1000	67.1000	67.1000	67.1000	+0.149%	1	73	+58.718%
2026-03-18	67.0000	67.0000	67.0000	67.0000	+4.851%	1	73	+58.955%
2026-03-17	65.0000	65.0000	63.9000	63.9000	+3.065%	2	74	+66.667%
2026-03-16	62.2500	62.2500	62.0000	62.0000	+0.535%	2	74	+71.774%
2026-03-13	60.3000	61.6700	60.3000	61.6700	+7.815%	2	74	+72.693%
2026-03-12	60.2400	60.2400	57.2000	57.2000	-9.921%	6	74	+86.189%
2026-03-11	63.9500	64.0000	63.5000	63.5000	+1.292%	3	75	+67.717%
2026-03-10	62.6900	62.6900	62.6900	62.6900	+6.670%	2	73	+69.884%
2026-03-05	62.4400	62.4400	58.7700	58.7700	-3.656%	4	73	+81.215%
2026-03-03	64.0000	64.0000	61.0000	61.0000	-18.840%	6	71	+74.590%
2026-02-26	75.1600	75.1600	75.1600	75.1600	-9.446%	1	77	+41.698%
2026-02-25	83.0000	83.0000	83.0000	83.0000	+12.162%	1	77	+28.313%
2026-02-20	74.0000	74.0000	74.0000	74.0000	+1.648%	3	77	+43.919%
2026-02-19	74.0000	74.0000	72.0000	72.8000	-6.905%	7	77	+46.291%
2026-02-18	75.1500	78.2000	75.1500	78.2000	+5.747%	4	79	+36.189%
2026-02-17	70.5000	73.9500	70.5000	73.9500	-2.312%	8	77	+44.016%
2026-02-13	76.8000	76.8000	75.7000	75.7000	+3.302%	5	71	+40.687%
2026-02-11	73.2800	73.2800	73.2800	73.2800	+7.765%	2	71	+45.333%
2026-02-10	68.0000	68.0000	68.0000	68.0000	-3.409%	1	69	+56.618%
2026-02-09	69.3000	70.4000	69.3000	70.4000	+2.445%	9	70	+51.278%
2026-02-06	68.7200	68.7200	68.7200	68.7200	+17.470%	2	66	+54.977%
2026-02-05	58.5000	58.8500	58.1000	58.5000	+6.364%	14	64	+82.051%
2026-02-04	62.3500	62.3500	55.0000	55.0000	-29.981%	6	51	+93.636%
2026-02-03	78.5500	78.5500	78.5500	78.5500	+5.436%	4	46	+35.582%
2026-02-02	74.2500	75.1000	74.2500	74.5000	-6.642%	4	42	+42.953%
2026-01-29	80.0000	80.0000	79.8000	79.8000	+5.277%	32	40	+33.459%
2026-01-28	75.0000	75.8000	74.5000	75.8000	+20.605%	8	40	+40.501%
2026-01-26	62.8500	62.8500	62.8500	62.8500	-0.868%	2	37	+69.451%
2026-01-22	63.6000	63.6000	63.4000	63.4000	-8.973%	2	39	+67.981%
2026-01-21	64.6500	69.6500	63.7900	69.6500	+9.651%	54	39	+52.907%
2026-01-20	62.5400	63.5200	62.5400	63.5200	+0.825%	6	7	+67.664%
2026-01-16	63.0000	63.0000	63.0000	63.0000	0.000%	1	0	+69.048%