Dark

LRCX20270617C230
LRCX Jun 17 2027 230.00 Call (LRCX270617C00230000)
option OPRA

EOD

Sep 25, 2026

110.00+6.126%(+6.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	110.0000	110.0000	110.0000	110.0000	+6.126%	1	132	0.000%
2026-09-21	103.6500	103.6500	103.6500	103.6500	+34.262%	1	131	+6.126%
2026-09-17	77.2000	77.2000	77.2000	77.2000	-5.195%	1	130	+42.487%
2026-09-14	82.4200	82.4200	81.4300	81.4300	-32.142%	4	129	+35.085%
2026-09-08	120.0000	120.0000	120.0000	120.0000	+2.258%	1	126	-8.333%
2026-08-28	117.3500	117.3500	117.3500	117.3500	-3.811%	2	126	-6.263%
2026-08-21	122.0000	122.0000	122.0000	122.0000	+6.318%	1	124	-9.836%
2026-08-20	113.0000	114.7500	113.0000	114.7500	-9.289%	5	124	-4.139%
2026-08-07	126.5000	126.5000	126.5000	126.5000	+37.500%	1	123	-13.043%
2026-07-29	92.0000	92.0000	92.0000	92.0000	-19.121%	1	122	+19.565%
2026-07-27	113.7500	113.7500	113.7500	113.7500	-13.819%	1	123	-3.297%
2026-07-20	131.9900	131.9900	131.9900	131.9900	-6.290%	1	124	-16.660%
2026-07-16	140.8500	140.8500	140.8500	140.8500	-0.607%	10	124	-21.903%
2026-07-15	141.7100	141.7100	141.7100	141.7100	-22.137%	1	119	-22.377%
2026-07-09	182.0000	182.0000	182.0000	182.0000	+7.059%	1	118	-39.560%
2026-07-06	170.0000	170.0000	170.0000	170.0000	+3.564%	1	118	-35.294%
2026-07-02	163.9200	164.1500	163.9200	164.1500	-25.199%	20	98	-32.988%
2026-06-29	219.4500	219.4500	219.4500	219.4500	+11.896%	2	98	-49.875%
2026-06-15	196.1200	196.1200	196.1200	196.1200	+8.642%	8	98	-43.912%
2026-06-12	180.5200	180.5200	180.5200	180.5200	+13.535%	1	98	-39.065%
2026-06-10	146.5000	159.0000	146.5000	159.0000	+12.130%	2	99	-30.818%
2026-06-04	141.8000	141.8000	141.8000	141.8000	-6.741%	2	98	-22.426%
2026-06-03	152.0500	152.0500	152.0500	152.0500	+18.558%	1	96	-27.655%
2026-06-01	128.2500	128.2500	128.2500	128.2500	-2.062%	1	95	-14.230%
2026-05-29	130.9500	130.9500	130.9500	130.9500	+0.314%	1	94	-15.998%
2026-05-28	130.5400	130.5400	130.5400	130.5400	+2.497%	8	93	-15.735%
2026-05-27	127.3600	127.3600	127.3600	127.3600	-2.979%	1	85	-13.631%
2026-05-26	131.2700	131.2700	131.2700	131.2700	+19.608%	1	85	-16.203%
2026-05-21	109.7500	109.7500	109.7500	109.7500	+2.379%	8	85	+0.228%
2026-05-20	107.2000	107.2000	107.2000	107.2000	+10.322%	1	85	+2.612%
2026-05-18	97.1700	97.1700	97.1700	97.1700	-5.889%	1	76	+13.204%
2026-05-15	103.2500	103.2500	103.2500	103.2500	-3.505%	1	76	+6.538%
2026-05-13	107.0000	107.0000	107.0000	107.0000	-2.727%	2	74	+2.804%
2026-05-08	110.0000	110.0000	110.0000	110.0000	+5.324%	1	74	0.000%
2026-05-07	104.4400	104.4400	104.4400	104.4400	-6.541%	1	75	+5.324%
2026-05-06	111.7500	111.7500	111.7500	111.7500	+17.323%	3	74	-1.566%
2026-05-05	95.2500	95.2500	95.2500	95.2500	+24.754%	1	77	+15.486%
2026-04-28	76.3500	76.3500	76.3500	76.3500	-18.403%	1	78	+44.073%
2026-04-24	93.5700	93.5700	93.5700	93.5700	+10.799%	3	77	+17.559%
2026-04-21	84.4500	84.4500	84.4500	84.4500	-4.034%	2	76	+30.255%
2026-04-20	88.0000	88.0000	88.0000	88.0000	+4.265%	1	76	+25.000%
2026-04-15	84.4000	84.4000	84.4000	84.4000	-11.345%	1	76	+30.332%
2026-04-14	95.5000	95.5000	95.2000	95.2000	+8.330%	20	76	+15.546%
2026-04-13	87.8800	87.8800	87.8800	87.8800	-4.995%	6	66	+25.171%
2026-04-10	88.6500	92.5000	88.6500	92.5000	+12.271%	2	66	+18.919%
2026-04-09	79.6500	82.3900	79.6500	82.3900	+7.559%	17	66	+33.511%
2026-04-08	76.6000	76.6000	76.6000	76.6000	+33.287%	2	72	+43.603%
2026-04-02	57.0000	57.4700	57.0000	57.4700	-4.725%	2	71	+91.404%
2026-04-01	60.3200	60.3200	60.3200	60.3200	+28.944%	2	71	+82.361%
2026-03-30	46.7800	46.7800	46.7800	46.7800	-13.370%	1	69	+135.143%
2026-03-26	54.0000	54.0000	54.0000	54.0000	-21.682%	5	68	+103.704%
2026-03-25	64.9200	69.6500	64.9200	68.9500	-5.819%	3	73	+59.536%
2026-03-24	71.7500	73.2100	71.7500	73.2100	+6.798%	8	72	+50.253%
2026-03-23	64.7300	71.9000	64.7300	68.5500	+6.593%	14	72	+60.467%
2026-03-20	62.4200	64.9500	62.4200	64.3100	-6.185%	15	81	+71.046%
2026-03-19	60.0000	68.5500	60.0000	68.5500	+7.445%	6	69	+60.467%
2026-03-18	61.5700	65.0000	61.5700	63.8000	+10.190%	6	64	+72.414%
2026-03-16	57.8000	57.9000	57.8000	57.9000	-1.279%	2	62	+89.983%
2026-03-10	58.6500	58.6500	58.6500	58.6500	+9.116%	3	63	+87.553%
2026-03-09	53.7500	53.7500	53.7500	53.7500	+0.618%	2	65	+104.651%
2026-03-05	53.4200	53.4200	53.4200	53.4200	-10.128%	1	64	+105.915%
2026-03-03	58.0000	59.4400	58.0000	59.4400	-7.845%	201	63	+85.061%
2026-03-02	64.5000	64.5000	64.5000	64.5000	-6.994%	1	245	+70.543%
2026-02-26	67.0000	69.3500	67.0000	69.3500	-6.004%	3	245	+58.616%
2026-02-23	71.0500	73.7800	71.0500	73.7800	+8.118%	2	245	+49.092%
2026-02-19	68.2400	68.2400	68.2400	68.2400	-9.819%	1	245	+61.196%
2026-02-18	75.6700	75.6700	75.6700	75.6700	+4.229%	11	244	+45.368%
2026-02-13	72.6000	72.6000	72.6000	72.6000	+3.729%	1	244	+51.515%
2026-02-12	70.0000	70.0000	69.9900	69.9900	+2.429%	7	244	+57.165%
2026-02-11	69.6000	69.6000	68.3300	68.3300	+5.938%	3	244	+60.983%
2026-02-09	65.3500	65.3500	63.7800	64.5000	-2.273%	24	242	+70.543%
2026-02-06	59.0000	66.0000	59.0000	66.0000	+20.000%	211	239	+66.667%
2026-02-05	50.0500	55.0000	50.0500	55.0000	+2.996%	5	38	+100.000%
2026-02-04	54.3800	54.3800	51.0500	53.4000	-17.209%	5	34	+105.993%
2026-02-03	64.4800	64.5000	64.4800	64.5000	-10.491%	4	34	+70.543%
2026-02-02	72.0600	72.0600	72.0600	72.0600	+6.803%	1	33	+52.651%
2026-01-30	69.8000	69.8000	67.4700	67.4700	-11.095%	3	32	+63.035%
2026-01-29	76.0000	76.8000	72.7700	75.8900	+6.963%	18	31	+44.947%
2026-01-28	68.9600	70.9500	68.9600	70.9500	+19.344%	3	30	+55.039%
2026-01-26	54.6500	59.4500	54.6500	59.4500	+0.338%	4	29	+85.029%
2026-01-22	59.2500	59.2500	59.2500	59.2500	-9.680%	10	29	+85.654%
2026-01-21	61.6900	65.6000	61.6900	65.6000	+10.811%	4	19	+67.683%
2026-01-16	60.0000	60.0000	57.8300	59.2000	0.000%	28	0	+85.811%