Dark

LRCX20270617C240
LRCX Jun 17 2027 240.00 Call (LRCX270617C00240000)
option OPRA

EOD

Jun 26, 2026

181.00-7.771%(-15.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	181.0000	181.0000	181.0000	181.0000	-7.771%	2	140	0.000%
2026-06-25	196.2500	196.2500	196.2500	196.2500	-1.875%	1	140	-7.771%
2026-06-22	200.0000	200.0000	200.0000	200.0000	+1.066%	1	141	-9.500%
2026-06-18	199.6800	199.6800	197.8900	197.8900	+3.721%	2	142	-8.535%
2026-06-15	190.0000	190.7900	190.0000	190.7900	+27.875%	4	142	-5.131%
2026-06-11	148.4000	149.2000	148.4000	149.2000	+13.884%	2	145	+21.314%
2026-06-09	131.0100	131.0100	131.0100	131.0100	-2.624%	1	144	+38.157%
2026-06-08	134.5400	134.5400	134.5400	134.5400	+15.963%	1	144	+34.532%
2026-06-05	116.0200	116.0200	116.0200	116.0200	-15.227%	1	144	+56.008%
2026-06-04	135.7000	140.8000	135.7000	136.8600	-0.754%	3	144	+32.252%
2026-06-03	137.9000	137.9000	137.9000	137.9000	+2.194%	1	143	+31.255%
2026-06-02	134.1000	137.2300	134.1000	134.9400	+8.516%	8	143	+34.134%
2026-06-01	122.4900	125.8000	122.4900	124.3500	-0.416%	13	146	+45.557%
2026-05-29	124.8600	125.6500	123.0000	124.8700	+0.702%	29	154	+44.951%
2026-05-28	122.0100	127.1700	119.2000	124.0000	-0.776%	118	169	+45.968%
2026-05-27	121.9000	124.9700	121.9000	124.9700	-2.291%	3	228	+44.835%
2026-05-26	126.5000	127.9000	123.2000	127.9000	+12.144%	7	227	+41.517%
2026-05-22	116.7600	116.7600	114.0500	114.0500	+5.651%	2	227	+58.702%
2026-05-21	107.9500	107.9500	107.9500	107.9500	+5.010%	1	226	+67.670%
2026-05-20	95.8100	102.8000	95.8100	102.8000	+13.906%	8	226	+76.070%
2026-05-19	90.5500	90.5500	83.0000	90.2500	-2.083%	6	226	+100.554%
2026-05-18	103.0000	103.0000	92.1700	92.1700	-5.949%	3	226	+96.376%
2026-05-15	97.3900	98.0000	96.4100	98.0000	-9.893%	9	226	+84.694%
2026-05-14	108.7600	108.7600	108.7600	108.7600	+5.808%	1	224	+66.421%
2026-05-13	101.8600	102.7900	101.8600	102.7900	+3.296%	4	219	+76.087%
2026-05-12	99.3000	99.5100	93.0100	99.5100	-7.946%	12	219	+81.891%
2026-05-11	107.5800	108.1000	106.9400	108.1000	+4.273%	5	219	+67.438%
2026-05-08	103.6700	103.6700	103.6700	103.6700	+5.753%	2	226	+74.592%
2026-05-07	101.2300	101.2300	98.0300	98.0300	-8.682%	3	226	+84.637%
2026-05-06	103.4500	107.3500	103.4500	107.3500	+19.944%	3	225	+68.607%
2026-05-05	89.0000	91.3000	89.0000	89.5000	+16.993%	8	227	+102.235%
2026-05-04	75.0000	76.5000	75.0000	76.5000	+1.621%	3	225	+136.601%
2026-05-01	75.2800	75.2800	75.2800	75.2800	-1.246%	2	220	+140.436%
2026-04-30	72.2500	77.9000	71.5000	76.2300	+11.285%	67	220	+137.439%
2026-04-28	68.0000	68.5000	68.0000	68.5000	-8.471%	2	163	+164.234%
2026-04-23	88.4400	88.4400	74.8400	74.8400	-7.605%	4	162	+141.849%
2026-04-22	80.0300	81.0000	80.0300	81.0000	-0.613%	3	160	+123.457%
2026-04-21	81.5000	81.5000	81.5000	81.5000	-1.807%	1	162	+122.086%
2026-04-20	83.0000	83.0000	83.0000	83.0000	+1.220%	2	162	+118.072%
2026-04-17	82.0000	82.0000	82.0000	82.0000	+1.197%	4	164	+120.732%
2026-04-16	81.0300	81.0300	81.0300	81.0300	+0.409%	1	160	+123.374%
2026-04-15	83.0200	83.0200	80.5000	80.7000	-8.814%	4	161	+124.287%
2026-04-14	88.1500	88.6200	88.1500	88.5000	+4.302%	13	160	+104.520%
2026-04-13	82.8000	84.8500	82.8000	84.8500	+0.474%	6	167	+113.318%
2026-04-10	83.3500	84.5000	83.3500	84.4500	+6.226%	6	167	+114.328%
2026-04-09	78.0000	79.5000	77.9000	79.5000	+12.542%	25	165	+127.673%
2026-04-08	70.6400	70.6400	70.6400	70.6400	+32.409%	1	174	+156.229%
2026-04-02	53.3500	53.3500	53.3500	53.3500	-6.404%	2	176	+239.269%
2026-04-01	57.0000	57.0000	57.0000	57.0000	+22.581%	2	176	+217.544%
2026-03-31	46.5000	46.5000	46.5000	46.5000	+8.316%	2	177	+289.247%
2026-03-30	42.9300	42.9300	42.9300	42.9300	-18.662%	1	177	+321.617%
2026-03-26	56.5000	56.5200	52.7800	52.7800	-16.222%	5	177	+242.933%
2026-03-25	63.0000	63.0000	63.0000	63.0000	-7.679%	1	175	+187.302%
2026-03-24	68.1400	68.2400	68.1400	68.2400	+4.985%	2	176	+165.240%
2026-03-23	66.3100	66.3100	63.0000	65.0000	+20.370%	4	176	+178.462%
2026-03-16	54.2500	54.2500	54.0000	54.0000	+5.366%	12	174	+235.185%
2026-03-13	51.2500	51.2500	51.2500	51.2500	+0.806%	1	162	+253.171%
2026-03-12	50.8400	50.8400	50.8400	50.8400	-8.561%	3	163	+256.019%
2026-03-10	55.1000	55.6000	55.0000	55.6000	+16.440%	24	163	+225.540%
2026-03-09	42.5000	47.7500	42.2500	47.7500	+7.910%	4	154	+279.058%
2026-03-06	49.3600	49.3600	44.2500	44.2500	-11.923%	6	153	+309.040%
2026-03-05	52.2000	52.2000	49.5000	50.2400	-11.860%	12	155	+260.271%
2026-03-04	56.8200	57.0000	56.8200	57.0000	-13.492%	7	153	+217.544%
2026-02-26	65.5700	65.8900	65.5700	65.8900	-12.029%	2	147	+174.700%
2026-02-25	78.0500	78.0500	74.9000	74.9000	+7.770%	37	124	+141.656%
2026-02-20	69.5000	69.5000	69.5000	69.5000	+6.350%	1	124	+160.432%
2026-02-19	65.3500	65.3500	65.3500	65.3500	-5.262%	1	125	+176.970%
2026-02-18	71.2400	71.2400	68.9800	68.9800	+11.258%	12	124	+162.395%
2026-02-17	62.0000	62.0000	62.0000	62.0000	-8.824%	1	123	+191.935%
2026-02-13	68.0000	68.0000	68.0000	68.0000	+4.680%	1	121	+166.176%
2026-02-12	65.7800	67.6700	64.9600	64.9600	-0.824%	7	121	+178.633%
2026-02-11	66.0000	66.5600	61.7000	65.5000	+6.539%	95	115	+176.336%
2026-02-09	59.4500	61.4800	59.4500	61.4800	-1.205%	3	26	+194.405%
2026-02-06	62.2300	62.2300	62.2300	62.2300	+17.415%	1	24	+190.857%
2026-02-05	50.0000	53.0000	50.0000	53.0000	+9.731%	2	23	+241.509%
2026-02-04	47.8600	48.3000	47.8500	48.3000	-20.099%	21	22	+274.741%
2026-02-03	69.0400	69.0400	60.4500	60.4500	-8.340%	3	32	+199.421%
2026-02-02	63.8900	65.9500	63.8900	65.9500	-4.531%	2	31	+174.450%
2026-01-30	69.0800	69.0800	69.0800	69.0800	-5.370%	2	29	+162.015%
2026-01-29	73.0000	73.0000	66.0000	73.0000	+9.363%	14	29	+147.945%
2026-01-28	65.5000	66.7500	65.5000	66.7500	+1.521%	5	32	+171.161%
2026-01-27	61.1400	65.9000	61.1400	65.7500	+19.285%	30	29	+175.285%
2026-01-26	55.8000	55.8000	55.1200	55.1200	+1.193%	2	12	+228.374%
2026-01-22	55.9500	56.0000	54.4700	54.4700	-4.623%	6	10	+232.293%
2026-01-21	57.1100	57.1100	57.1100	57.1100	+2.403%	2	9	+216.932%
2026-01-20	55.7700	55.7700	55.7700	55.7700	-0.393%	5	7	+224.547%
2026-01-16	55.9900	55.9900	55.9900	55.9900	0.000%	2	0	+223.272%