Dark

LRCX20270617C260
LRCX Jun 17 2027 260.00 Call (LRCX270617C00260000)
option OPRA

Inactive

Sep 21, 2026

76.00+24.224%(+14.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	76.0000	76.0000	76.0000	76.0000	+24.224%	1	147	0.000%
2026-09-17	61.1800	61.1800	61.1800	61.1800	+1.124%	5	148	+24.224%
2026-09-16	64.7100	64.7100	60.5000	60.5000	-2.451%	6	148	+25.620%
2026-09-15	60.6000	62.0200	60.6000	62.0200	-6.919%	3	148	+22.541%
2026-09-14	68.0000	68.0000	66.6300	66.6300	-24.284%	2	148	+14.063%
2026-09-04	88.0000	88.0000	88.0000	88.0000	+18.582%	1	148	-13.636%
2026-09-03	74.1900	74.2100	74.1900	74.2100	-1.225%	5	148	+2.412%
2026-09-02	75.6000	75.6000	75.1300	75.1300	-23.415%	5	144	+1.158%
2026-08-20	98.1000	98.1000	98.1000	98.1000	-10.558%	1	149	-22.528%
2026-08-18	109.6800	109.6800	109.6800	109.6800	-13.331%	1	149	-30.708%
2026-08-17	126.5500	126.5500	126.5500	126.5500	-1.899%	1	149	-39.945%
2026-08-13	129.0000	129.0000	129.0000	129.0000	+12.174%	70	149	-41.085%
2026-08-12	115.0000	115.0000	115.0000	115.0000	+8.798%	1	166	-33.913%
2026-07-31	108.0000	108.0000	105.7000	105.7000	-3.161%	2	165	-28.098%
2026-07-30	109.5000	109.5000	109.1500	109.1500	+40.857%	76	165	-30.371%
2026-07-29	86.1400	86.1400	77.4900	77.4900	-7.120%	6	141	-1.923%
2026-07-28	83.4300	83.4300	83.4300	83.4300	-14.867%	2	135	-8.906%
2026-07-27	97.2500	98.0000	97.2500	98.0000	-14.537%	20	134	-22.449%
2026-07-24	114.6700	114.6700	114.6700	114.6700	-3.800%	2	135	-33.723%
2026-07-17	119.2000	119.2000	119.2000	119.2000	-10.958%	1	137	-36.242%
2026-07-07	131.7000	133.8700	131.7000	133.8700	-39.562%	3	137	-43.229%
2026-06-30	221.5000	221.5000	221.5000	221.5000	+40.075%	1	138	-65.688%
2026-06-24	158.1300	158.1300	158.1300	158.1300	-2.026%	5	138	-51.938%
2026-06-23	161.4000	161.4000	161.4000	161.4000	-14.149%	1	143	-52.912%
2026-06-18	188.0000	188.0000	188.0000	188.0000	+8.114%	1	144	-59.574%
2026-06-17	173.8900	173.8900	173.8900	173.8900	-2.539%	1	144	-56.294%
2026-06-15	178.4200	178.4200	178.4200	178.4200	+18.378%	2	144	-57.404%
2026-06-11	150.7200	150.7200	150.7200	150.7200	+24.552%	1	144	-49.575%
2026-06-09	128.1000	128.1000	121.0100	121.0100	-1.216%	32	143	-37.195%
2026-06-08	117.0000	122.6500	116.0000	122.5000	-7.881%	29	146	-37.959%
2026-06-04	123.0000	132.9800	122.0000	132.9800	+4.569%	25	133	-42.849%
2026-06-02	127.1700	127.1700	127.1700	127.1700	+11.827%	2	133	-40.237%
2026-06-01	105.7500	114.1500	105.7500	113.7200	-1.754%	8	133	-33.169%
2026-05-29	115.7500	115.7500	115.7500	115.7500	+0.565%	1	137	-34.341%
2026-05-28	110.3500	115.1000	110.3500	115.1000	+0.087%	7	138	-33.970%
2026-05-27	115.0000	115.0000	115.0000	115.0000	+2.587%	4	137	-33.913%
2026-05-26	112.1500	112.1500	110.8100	112.1000	+6.762%	10	133	-32.203%
2026-05-22	105.0000	105.0000	105.0000	105.0000	+7.903%	2	134	-27.619%
2026-05-21	97.3100	97.3100	97.3100	97.3100	+2.974%	2	134	-21.899%
2026-05-20	90.8500	94.5000	90.8500	94.5000	+5.539%	6	134	-19.577%
2026-05-15	86.5000	89.5400	86.5000	89.5400	-9.829%	6	130	-15.122%
2026-05-14	100.0000	100.2500	97.0000	99.3000	+8.882%	26	130	-23.464%
2026-05-13	91.2000	91.2000	91.2000	91.2000	+8.507%	1	152	-16.667%
2026-05-12	91.0400	91.0400	83.5300	84.0500	-10.059%	54	152	-9.578%
2026-05-08	93.4500	93.4500	93.4500	93.4500	+6.193%	1	152	-18.673%
2026-05-07	89.0600	89.5000	88.0000	88.0000	-4.865%	5	153	-13.636%
2026-05-06	93.3900	93.5300	92.5000	92.5000	+13.608%	9	155	-17.838%
2026-05-05	80.2500	81.4200	80.0500	81.4200	+17.574%	4	150	-6.657%
2026-05-04	70.9400	70.9400	67.6500	69.2500	+1.095%	8	152	+9.747%
2026-04-30	68.5000	68.5000	68.5000	68.5000	+9.076%	4	149	+10.949%
2026-04-29	62.8000	62.8000	62.8000	62.8000	-3.385%	2	149	+21.019%
2026-04-28	60.8800	65.8000	60.6500	65.0000	-5.455%	6	147	+16.923%
2026-04-27	74.0000	74.0000	68.7500	68.7500	-9.682%	13	145	+10.545%
2026-04-24	78.8200	78.8200	76.1200	76.1200	-2.410%	2	147	-0.158%
2026-04-23	78.0000	78.0000	78.0000	78.0000	+5.164%	1	145	-2.564%
2026-04-22	70.0100	74.1700	70.0100	74.1700	+6.033%	4	146	+2.467%
2026-04-21	69.9500	69.9500	69.9500	69.9500	-7.620%	1	143	+8.649%
2026-04-17	74.0000	75.7200	74.0000	75.7200	+1.515%	12	143	+0.370%
2026-04-16	74.5900	74.5900	74.5900	74.5900	+3.597%	1	135	+1.890%
2026-04-15	72.0000	72.0000	72.0000	72.0000	-5.076%	6	135	+5.556%
2026-04-13	75.7000	75.8500	75.6000	75.8500	+0.264%	4	129	+0.198%
2026-04-10	73.4500	75.6500	72.6000	75.6500	+7.396%	27	129	+0.463%
2026-04-09	68.1100	71.0000	68.1100	70.4400	+13.613%	83	126	+7.893%
2026-04-08	61.9300	62.4800	61.9300	62.0000	+31.803%	7	85	+22.581%
2026-04-06	47.0400	47.0400	47.0400	47.0400	+8.512%	25	85	+61.565%
2026-04-02	43.3500	43.3500	43.3500	43.3500	+7.836%	3	57	+75.317%
2026-03-30	41.7000	41.7000	40.2000	40.2000	-31.772%	4	57	+89.055%
2026-03-23	60.1500	60.1500	58.9200	58.9200	+14.675%	4	56	+28.988%
2026-03-20	51.3800	51.3800	51.3800	51.3800	-6.069%	8	55	+47.917%
2026-03-19	52.2300	54.7000	51.9800	54.7000	+5.395%	28	49	+38.940%
2026-03-18	53.7000	53.7000	51.9000	51.9000	+8.805%	5	40	+46.435%
2026-03-16	46.8500	47.8000	46.8500	47.7000	-1.953%	8	40	+59.329%
2026-03-10	48.5500	48.6500	48.4500	48.6500	+9.326%	12	33	+56.218%
2026-03-09	44.5000	44.5000	44.5000	44.5000	+11.250%	1	28	+70.787%
2026-03-06	40.0000	40.0000	40.0000	40.0000	-13.043%	1	28	+90.000%
2026-03-05	46.0000	46.0000	46.0000	46.0000	-21.368%	3	27	+65.217%
2026-02-26	58.5000	58.5000	58.5000	58.5000	-4.847%	1	24	+29.915%
2026-02-23	61.4800	61.4800	61.4800	61.4800	-2.490%	1	23	+23.617%
2026-02-18	62.9000	63.0500	62.9000	63.0500	+7.999%	2	22	+20.539%
2026-02-12	60.0000	60.0000	58.3800	58.3800	-0.630%	2	22	+30.182%
2026-02-11	56.4000	58.7500	56.4000	58.7500	+40.215%	22	22	+29.362%
2026-02-04	41.9000	41.9000	41.9000	41.9000	-25.179%	10	12	+81.384%
2026-02-03	56.0000	56.0000	56.0000	56.0000	-4.567%	1	8	+35.714%
2026-02-02	58.6800	58.6800	58.6800	58.6800	-3.803%	1	7	+29.516%
2026-01-29	61.0000	61.0000	61.0000	61.0000	+5.082%	5	6	+24.590%
2026-01-27	58.0500	58.0500	58.0500	58.0500	+21.393%	1	1	+30.922%
2026-01-16	47.8200	47.8200	47.8200	47.8200	0.000%	1	0	+58.929%