Dark

LRCX20270617C250
LRCX Jun 17 2027 250.00 Call (LRCX270617C00250000)
option OPRA

EOD

Aug 10, 2026

107.80-12.713%(-15.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	107.8000	107.8000	107.8000	107.8000	-12.713%	1	150	0.000%
2026-08-05	123.5000	123.5000	123.5000	123.5000	+5.990%	5	151	-12.713%
2026-08-04	116.5200	116.5200	116.5200	116.5200	+23.302%	1	147	-7.484%
2026-08-03	94.5000	94.5000	94.5000	94.5000	-11.978%	1	147	+14.074%
2026-07-30	114.5000	115.9500	107.3600	107.3600	+23.402%	52	147	+0.410%
2026-07-29	87.0000	87.0000	87.0000	87.0000	-5.814%	1	151	+23.908%
2026-07-28	92.3700	92.3700	92.3700	92.3700	-10.960%	1	150	+16.705%
2026-07-27	104.4000	104.4000	99.8100	103.7400	-22.899%	5	150	+3.914%
2026-07-22	134.5500	134.5500	134.5500	134.5500	+15.991%	1	151	-19.881%
2026-07-17	116.0000	116.0000	116.0000	116.0000	-11.390%	2	151	-7.069%
2026-07-15	130.9100	130.9100	130.9100	130.9100	-22.721%	1	153	-17.653%
2026-07-09	169.4000	169.4000	169.4000	169.4000	+18.131%	1	154	-36.364%
2026-07-08	143.3000	143.4000	143.3000	143.4000	+7.633%	2	154	-24.826%
2026-07-07	133.6700	135.1200	130.3400	133.2300	-20.126%	16	153	-19.087%
2026-07-06	166.8000	166.8000	166.8000	166.8000	+9.737%	1	160	-35.372%
2026-07-02	178.9500	178.9500	152.0000	152.0000	-22.862%	5	158	-29.079%
2026-07-01	197.0500	197.0500	197.0500	197.0500	-13.194%	1	158	-45.293%
2026-06-30	212.1000	227.0000	212.1000	227.0000	+10.328%	4	157	-52.511%
2026-06-29	200.4000	205.7500	200.4000	205.7500	+7.301%	3	158	-47.606%
2026-06-25	191.7500	191.7500	191.7500	191.7500	+15.987%	1	159	-43.781%
2026-06-24	168.0500	168.0500	165.3200	165.3200	-0.739%	5	159	-34.793%
2026-06-23	166.5500	166.5500	166.5500	166.5500	-13.255%	1	159	-35.275%
2026-06-18	192.0000	192.0000	192.0000	192.0000	+4.371%	2	161	-43.854%
2026-06-17	182.1200	186.6200	182.1200	183.9600	+8.072%	8	161	-41.400%
2026-06-16	184.1200	184.1200	170.2200	170.2200	-7.790%	14	161	-36.670%
2026-06-15	184.6000	184.6000	184.6000	184.6000	+9.542%	1	160	-41.603%
2026-06-12	168.2000	168.5200	168.2000	168.5200	+7.351%	4	160	-36.031%
2026-06-11	156.9800	156.9800	156.9800	156.9800	+10.177%	1	160	-31.329%
2026-06-10	142.4800	142.4800	142.4800	142.4800	+23.573%	3	160	-24.340%
2026-06-09	117.2200	117.2200	115.3000	115.3000	-10.426%	3	160	-6.505%
2026-06-08	119.0000	128.7200	119.0000	128.7200	+5.078%	4	158	-16.252%
2026-06-05	122.5000	122.5000	122.5000	122.5000	-11.232%	3	157	-12.000%
2026-06-04	138.0000	138.0000	138.0000	138.0000	-0.058%	2	160	-21.884%
2026-06-03	132.7000	138.0800	132.7000	138.0800	+5.405%	4	160	-21.929%
2026-06-02	123.3000	131.0700	123.3000	131.0000	+10.642%	5	156	-17.710%
2026-06-01	116.7500	118.4000	116.5700	118.4000	+0.424%	4	159	-8.953%
2026-05-29	117.9000	117.9000	117.9000	117.9000	+0.769%	10	159	-8.567%
2026-05-28	120.8900	120.8900	117.0000	117.0000	+11.111%	4	149	-7.863%
2026-05-21	105.3000	105.3000	105.3000	105.3000	+9.414%	1	152	+2.374%
2026-05-20	91.2000	96.2400	91.2000	96.2400	+9.926%	2	152	+12.012%
2026-05-18	87.5200	87.6700	85.5000	87.5500	-6.782%	10	151	+23.130%
2026-05-15	93.9200	93.9200	93.9200	93.9200	+0.946%	1	151	+14.779%
2026-05-12	89.3000	93.0400	88.1000	93.0400	-8.335%	46	140	+15.864%
2026-05-11	102.3700	102.3700	101.5000	101.5000	+1.500%	3	140	+6.207%
2026-05-08	100.0000	100.0000	100.0000	100.0000	+6.906%	1	159	+7.800%
2026-05-07	94.2500	94.2500	93.5400	93.5400	-6.366%	2	160	+15.245%
2026-05-06	101.2500	101.2500	99.7800	99.9000	+15.893%	5	162	+7.908%
2026-05-05	81.4500	86.2000	81.4500	86.2000	+18.082%	3	161	+25.058%
2026-05-04	71.5000	73.0000	71.5000	73.0000	-1.151%	2	160	+47.671%
2026-05-01	73.8500	73.8500	73.8500	73.8500	+2.285%	10	162	+45.972%
2026-04-30	70.9900	73.0100	70.9900	72.2000	+14.603%	10	162	+49.307%
2026-04-29	70.4600	70.4600	63.0000	63.0000	-9.196%	2	161	+71.111%
2026-04-28	65.5000	69.3800	65.5000	69.3800	-4.567%	6	159	+55.376%
2026-04-27	72.8500	72.8500	72.7000	72.7000	-11.222%	11	158	+48.281%
2026-04-24	80.4500	81.8900	80.4500	81.8900	+3.790%	7	147	+31.640%
2026-04-23	81.0000	81.0000	78.9000	78.9000	+5.200%	2	152	+36.629%
2026-04-21	77.0000	77.0000	75.0000	75.0000	-6.600%	4	150	+43.733%
2026-04-17	80.3000	80.3000	80.3000	80.3000	+2.332%	1	150	+34.247%
2026-04-15	78.4700	78.4700	78.4700	78.4700	-8.436%	1	151	+37.377%
2026-04-14	85.5000	85.7000	85.5000	85.7000	+7.867%	2	151	+25.788%
2026-04-10	79.1000	79.5000	79.0800	79.4500	+6.687%	16	152	+35.683%
2026-04-09	75.0000	75.0000	74.4700	74.4700	+16.178%	4	138	+44.756%
2026-04-08	64.1000	64.1000	64.1000	64.1000	+26.256%	2	137	+68.175%
2026-04-06	50.7700	50.7700	50.7700	50.7700	+0.834%	1	137	+112.330%
2026-04-02	50.2100	50.3500	50.2100	50.3500	+11.271%	2	138	+114.101%
2026-03-31	45.2500	45.2500	45.2500	45.2500	+9.697%	1	138	+138.232%
2026-03-30	42.0000	42.0000	41.2500	41.2500	-16.244%	39	137	+161.333%
2026-03-26	50.0000	50.0000	49.2500	49.2500	-20.526%	4	98	+118.883%
2026-03-25	62.0000	62.0000	61.9700	61.9700	+22.349%	6	94	+73.955%
2026-03-16	50.9500	50.9500	50.5500	50.6500	+1.605%	6	88	+112.833%
2026-03-13	49.8500	49.8500	49.8500	49.8500	-3.690%	1	82	+116.249%
2026-03-10	47.0000	51.9000	47.0000	51.7600	+20.512%	27	82	+108.269%
2026-03-06	46.8000	46.8000	42.9500	42.9500	-11.443%	8	78	+150.990%
2026-03-05	49.5800	49.5800	48.5000	48.5000	-7.319%	3	76	+122.268%
2026-03-03	52.6000	52.6000	52.2500	52.3300	-10.547%	3	73	+106.000%
2026-03-02	58.5000	58.5000	58.5000	58.5000	-6.847%	1	72	+84.274%
2026-02-27	64.0800	64.0800	62.8000	62.8000	+0.803%	6	71	+71.656%
2026-02-26	61.0500	62.3000	61.0500	62.3000	-11.919%	12	65	+73.034%
2026-02-25	73.2500	73.2500	70.7300	70.7300	+5.378%	27	71	+52.411%
2026-02-24	65.0000	69.0500	65.0000	67.1200	+3.901%	37	71	+60.608%
2026-02-23	64.6000	64.6000	64.6000	64.6000	-2.857%	2	40	+66.873%
2026-02-20	66.8000	66.8000	66.5000	66.5000	+15.411%	3	38	+62.105%
2026-02-09	56.5100	57.6200	56.5100	57.6200	-1.605%	12	38	+87.088%
2026-02-06	51.0600	58.5600	51.0600	58.5600	+30.220%	2	37	+84.085%
2026-02-05	44.2500	48.3000	44.2500	44.9700	-1.983%	7	35	+139.715%
2026-02-04	50.0800	50.0800	45.8800	45.8800	-20.320%	2	32	+134.961%
2026-02-03	59.4000	59.4000	57.5800	57.5800	-15.942%	4	33	+87.218%
2026-01-30	68.5000	68.5000	68.5000	68.5000	+1.617%	1	29	+57.372%
2026-01-29	68.4700	68.4700	64.3100	67.4100	+8.289%	14	29	+59.917%
2026-01-28	62.4900	62.4900	62.2500	62.2500	+1.220%	6	20	+73.173%
2026-01-27	61.5000	61.5000	61.5000	61.5000	+16.038%	13	14	+75.285%
2026-01-16	53.0000	53.0000	53.0000	53.0000	0.000%	1	0	+103.396%