Dark

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

EOD

Sep 23, 2026

88.47-7.844%(-7.53)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	88.1000	88.4700	88.1000	88.4700	-7.844%	4	188	0.000%
2026-09-22	92.0000	96.0000	90.6200	96.0000	+19.477%	18	188	-7.844%
2026-09-21	80.3500	80.3500	80.3500	80.3500	+3.611%	1	177	+10.106%
2026-09-18	71.6000	77.5500	71.6000	77.5500	+19.824%	7	178	+14.081%
2026-09-17	70.2500	70.2500	64.7200	64.7200	-1.146%	4	176	+36.697%
2026-09-16	69.5000	69.5000	65.4700	65.4700	+0.260%	29	175	+35.131%
2026-09-15	67.9800	67.9800	65.3000	65.3000	-9.993%	6	161	+35.482%
2026-09-14	72.8000	72.8000	72.5500	72.5500	-19.029%	2	158	+21.943%
2026-09-10	94.3600	94.3600	89.6000	89.6000	-13.722%	2	158	-1.261%
2026-09-09	103.8500	103.8500	103.8500	103.8500	-3.242%	1	158	-14.810%
2026-09-08	107.3300	107.3300	107.3300	107.3300	+14.791%	1	157	-17.572%
2026-09-04	93.7100	93.7100	91.4000	93.5000	+16.149%	3	156	-5.380%
2026-09-03	80.5000	80.5000	80.5000	80.5000	+0.437%	1	156	+9.901%
2026-09-02	81.0000	81.0000	80.1500	80.1500	-3.434%	3	155	+10.381%
2026-09-01	80.7500	83.0000	80.0000	83.0000	-19.386%	19	153	+6.590%
2026-08-24	96.7500	102.9600	96.7500	102.9600	-0.512%	4	152	-14.073%
2026-08-20	103.4900	103.4900	103.4900	103.4900	+1.941%	2	150	-14.513%
2026-08-19	102.7000	102.9000	101.5200	101.5200	-12.332%	7	151	-12.855%
2026-08-18	115.8000	115.8000	115.8000	115.8000	+7.421%	1	151	-23.601%
2026-08-10	107.8000	107.8000	107.8000	107.8000	-12.713%	1	150	-17.931%
2026-08-05	123.5000	123.5000	123.5000	123.5000	+5.990%	5	151	-28.364%
2026-08-04	116.5200	116.5200	116.5200	116.5200	+23.302%	1	147	-24.073%
2026-08-03	94.5000	94.5000	94.5000	94.5000	-11.978%	1	147	-6.381%
2026-07-30	114.5000	115.9500	107.3600	107.3600	+23.402%	52	147	-17.595%
2026-07-29	87.0000	87.0000	87.0000	87.0000	-5.814%	1	151	+1.690%
2026-07-28	92.3700	92.3700	92.3700	92.3700	-10.960%	1	150	-4.222%
2026-07-27	104.4000	104.4000	99.8100	103.7400	-22.899%	5	150	-14.719%
2026-07-22	134.5500	134.5500	134.5500	134.5500	+15.991%	1	151	-34.247%
2026-07-17	116.0000	116.0000	116.0000	116.0000	-11.390%	2	151	-23.733%
2026-07-15	130.9100	130.9100	130.9100	130.9100	-22.721%	1	153	-32.419%
2026-07-09	169.4000	169.4000	169.4000	169.4000	+18.131%	1	154	-47.774%
2026-07-08	143.3000	143.4000	143.3000	143.4000	+7.633%	2	154	-38.305%
2026-07-07	133.6700	135.1200	130.3400	133.2300	-20.126%	16	153	-33.596%
2026-07-06	166.8000	166.8000	166.8000	166.8000	+9.737%	1	160	-46.960%
2026-07-02	178.9500	178.9500	152.0000	152.0000	-22.862%	5	158	-41.796%
2026-07-01	197.0500	197.0500	197.0500	197.0500	-13.194%	1	158	-55.103%
2026-06-30	212.1000	227.0000	212.1000	227.0000	+10.328%	4	157	-61.026%
2026-06-29	200.4000	205.7500	200.4000	205.7500	+7.301%	3	158	-57.001%
2026-06-25	191.7500	191.7500	191.7500	191.7500	+15.987%	1	159	-53.862%
2026-06-24	168.0500	168.0500	165.3200	165.3200	-0.739%	5	159	-46.486%
2026-06-23	166.5500	166.5500	166.5500	166.5500	-13.255%	1	159	-46.881%
2026-06-18	192.0000	192.0000	192.0000	192.0000	+4.371%	2	161	-53.922%
2026-06-17	182.1200	186.6200	182.1200	183.9600	+8.072%	8	161	-51.908%
2026-06-16	184.1200	184.1200	170.2200	170.2200	-7.790%	14	161	-48.026%
2026-06-15	184.6000	184.6000	184.6000	184.6000	+9.542%	1	160	-52.075%
2026-06-12	168.2000	168.5200	168.2000	168.5200	+7.351%	4	160	-47.502%
2026-06-11	156.9800	156.9800	156.9800	156.9800	+10.177%	1	160	-43.643%
2026-06-10	142.4800	142.4800	142.4800	142.4800	+23.573%	3	160	-37.907%
2026-06-09	117.2200	117.2200	115.3000	115.3000	-10.426%	3	160	-23.270%
2026-06-08	119.0000	128.7200	119.0000	128.7200	+5.078%	4	158	-31.269%
2026-06-05	122.5000	122.5000	122.5000	122.5000	-11.232%	3	157	-27.780%
2026-06-04	138.0000	138.0000	138.0000	138.0000	-0.058%	2	160	-35.891%
2026-06-03	132.7000	138.0800	132.7000	138.0800	+5.405%	4	160	-35.928%
2026-06-02	123.3000	131.0700	123.3000	131.0000	+10.642%	5	156	-32.466%
2026-06-01	116.7500	118.4000	116.5700	118.4000	+0.424%	4	159	-25.279%
2026-05-29	117.9000	117.9000	117.9000	117.9000	+0.769%	10	159	-24.962%
2026-05-28	120.8900	120.8900	117.0000	117.0000	+11.111%	4	149	-24.385%
2026-05-21	105.3000	105.3000	105.3000	105.3000	+9.414%	1	152	-15.983%
2026-05-20	91.2000	96.2400	91.2000	96.2400	+9.926%	2	152	-8.074%
2026-05-18	87.5200	87.6700	85.5000	87.5500	-6.782%	10	151	+1.051%
2026-05-15	93.9200	93.9200	93.9200	93.9200	+0.946%	1	151	-5.803%
2026-05-12	89.3000	93.0400	88.1000	93.0400	-8.335%	46	140	-4.912%
2026-05-11	102.3700	102.3700	101.5000	101.5000	+1.500%	3	140	-12.837%
2026-05-08	100.0000	100.0000	100.0000	100.0000	+6.906%	1	159	-11.530%
2026-05-07	94.2500	94.2500	93.5400	93.5400	-6.366%	2	160	-5.420%
2026-05-06	101.2500	101.2500	99.7800	99.9000	+15.893%	5	162	-11.441%
2026-05-05	81.4500	86.2000	81.4500	86.2000	+18.082%	3	161	+2.633%
2026-05-04	71.5000	73.0000	71.5000	73.0000	-1.151%	2	160	+21.192%
2026-05-01	73.8500	73.8500	73.8500	73.8500	+2.285%	10	162	+19.797%
2026-04-30	70.9900	73.0100	70.9900	72.2000	+14.603%	10	162	+22.535%
2026-04-29	70.4600	70.4600	63.0000	63.0000	-9.196%	2	161	+40.429%
2026-04-28	65.5000	69.3800	65.5000	69.3800	-4.567%	6	159	+27.515%
2026-04-27	72.8500	72.8500	72.7000	72.7000	-11.222%	11	158	+21.692%
2026-04-24	80.4500	81.8900	80.4500	81.8900	+3.790%	7	147	+8.035%
2026-04-23	81.0000	81.0000	78.9000	78.9000	+5.200%	2	152	+12.129%
2026-04-21	77.0000	77.0000	75.0000	75.0000	-6.600%	4	150	+17.960%
2026-04-17	80.3000	80.3000	80.3000	80.3000	+2.332%	1	150	+10.174%
2026-04-15	78.4700	78.4700	78.4700	78.4700	-8.436%	1	151	+12.744%
2026-04-14	85.5000	85.7000	85.5000	85.7000	+7.867%	2	151	+3.232%
2026-04-10	79.1000	79.5000	79.0800	79.4500	+6.687%	16	152	+11.353%
2026-04-09	75.0000	75.0000	74.4700	74.4700	+16.178%	4	138	+18.800%
2026-04-08	64.1000	64.1000	64.1000	64.1000	+26.256%	2	137	+38.019%
2026-04-06	50.7700	50.7700	50.7700	50.7700	+0.834%	1	137	+74.256%
2026-04-02	50.2100	50.3500	50.2100	50.3500	+11.271%	2	138	+75.710%
2026-03-31	45.2500	45.2500	45.2500	45.2500	+9.697%	1	138	+95.514%
2026-03-30	42.0000	42.0000	41.2500	41.2500	-16.244%	39	137	+114.473%
2026-03-26	50.0000	50.0000	49.2500	49.2500	-20.526%	4	98	+79.635%
2026-03-25	62.0000	62.0000	61.9700	61.9700	+22.349%	6	94	+42.763%
2026-03-16	50.9500	50.9500	50.5500	50.6500	+1.605%	6	88	+74.669%
2026-03-13	49.8500	49.8500	49.8500	49.8500	-3.690%	1	82	+77.472%
2026-03-10	47.0000	51.9000	47.0000	51.7600	+20.512%	27	82	+70.923%
2026-03-06	46.8000	46.8000	42.9500	42.9500	-11.443%	8	78	+105.984%
2026-03-05	49.5800	49.5800	48.5000	48.5000	-7.319%	3	76	+82.412%
2026-03-03	52.6000	52.6000	52.2500	52.3300	-10.547%	3	73	+69.062%
2026-03-02	58.5000	58.5000	58.5000	58.5000	-6.847%	1	72	+51.231%
2026-02-27	64.0800	64.0800	62.8000	62.8000	+0.803%	6	71	+40.876%
2026-02-26	61.0500	62.3000	61.0500	62.3000	-11.919%	12	65	+42.006%
2026-02-25	73.2500	73.2500	70.7300	70.7300	+5.378%	27	71	+25.081%
2026-02-24	65.0000	69.0500	65.0000	67.1200	+3.901%	37	71	+31.809%
2026-02-23	64.6000	64.6000	64.6000	64.6000	-2.857%	2	40	+36.950%
2026-02-20	66.8000	66.8000	66.5000	66.5000	+15.411%	3	38	+33.038%
2026-02-09	56.5100	57.6200	56.5100	57.6200	-1.605%	12	38	+53.540%
2026-02-06	51.0600	58.5600	51.0600	58.5600	+30.220%	2	37	+51.076%
2026-02-05	44.2500	48.3000	44.2500	44.9700	-1.983%	7	35	+96.731%
2026-02-04	50.0800	50.0800	45.8800	45.8800	-20.320%	2	32	+92.829%
2026-02-03	59.4000	59.4000	57.5800	57.5800	-15.942%	4	33	+53.647%
2026-01-30	68.5000	68.5000	68.5000	68.5000	+1.617%	1	29	+29.153%
2026-01-29	68.4700	68.4700	64.3100	67.4100	+8.289%	14	29	+31.242%
2026-01-28	62.4900	62.4900	62.2500	62.2500	+1.220%	6	20	+42.120%
2026-01-27	61.5000	61.5000	61.5000	61.5000	+16.038%	13	14	+43.854%
2026-01-16	53.0000	53.0000	53.0000	53.0000	0.000%	1	0	+66.925%