Dark

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

EOD

Aug 13, 2026

129.00+12.174%(+14.00)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	129.0000	129.0000	129.0000	129.0000	+12.174%	70	149	0.000%
2026-08-12	115.0000	115.0000	115.0000	115.0000	+8.798%	1	166	+12.174%
2026-07-31	108.0000	108.0000	105.7000	105.7000	-3.161%	2	165	+22.044%
2026-07-30	109.5000	109.5000	109.1500	109.1500	+40.857%	76	165	+18.186%
2026-07-29	86.1400	86.1400	77.4900	77.4900	-7.120%	6	141	+66.473%
2026-07-28	83.4300	83.4300	83.4300	83.4300	-14.867%	2	135	+54.621%
2026-07-27	97.2500	98.0000	97.2500	98.0000	-14.537%	20	134	+31.633%
2026-07-24	114.6700	114.6700	114.6700	114.6700	-3.800%	2	135	+12.497%
2026-07-17	119.2000	119.2000	119.2000	119.2000	-10.958%	1	137	+8.221%
2026-07-07	131.7000	133.8700	131.7000	133.8700	-39.562%	3	137	-3.638%
2026-06-30	221.5000	221.5000	221.5000	221.5000	+40.075%	1	138	-41.761%
2026-06-24	158.1300	158.1300	158.1300	158.1300	-2.026%	5	138	-18.422%
2026-06-23	161.4000	161.4000	161.4000	161.4000	-14.149%	1	143	-20.074%
2026-06-18	188.0000	188.0000	188.0000	188.0000	+8.114%	1	144	-31.383%
2026-06-17	173.8900	173.8900	173.8900	173.8900	-2.539%	1	144	-25.815%
2026-06-15	178.4200	178.4200	178.4200	178.4200	+18.378%	2	144	-27.699%
2026-06-11	150.7200	150.7200	150.7200	150.7200	+24.552%	1	144	-14.411%
2026-06-09	128.1000	128.1000	121.0100	121.0100	-1.216%	32	143	+6.603%
2026-06-08	117.0000	122.6500	116.0000	122.5000	-7.881%	29	146	+5.306%
2026-06-04	123.0000	132.9800	122.0000	132.9800	+4.569%	25	133	-2.993%
2026-06-02	127.1700	127.1700	127.1700	127.1700	+11.827%	2	133	+1.439%
2026-06-01	105.7500	114.1500	105.7500	113.7200	-1.754%	8	133	+13.437%
2026-05-29	115.7500	115.7500	115.7500	115.7500	+0.565%	1	137	+11.447%
2026-05-28	110.3500	115.1000	110.3500	115.1000	+0.087%	7	138	+12.076%
2026-05-27	115.0000	115.0000	115.0000	115.0000	+2.587%	4	137	+12.174%
2026-05-26	112.1500	112.1500	110.8100	112.1000	+6.762%	10	133	+15.076%
2026-05-22	105.0000	105.0000	105.0000	105.0000	+7.903%	2	134	+22.857%
2026-05-21	97.3100	97.3100	97.3100	97.3100	+2.974%	2	134	+32.566%
2026-05-20	90.8500	94.5000	90.8500	94.5000	+5.539%	6	134	+36.508%
2026-05-15	86.5000	89.5400	86.5000	89.5400	-9.829%	6	130	+44.070%
2026-05-14	100.0000	100.2500	97.0000	99.3000	+8.882%	26	130	+29.909%
2026-05-13	91.2000	91.2000	91.2000	91.2000	+8.507%	1	152	+41.447%
2026-05-12	91.0400	91.0400	83.5300	84.0500	-10.059%	54	152	+53.480%
2026-05-08	93.4500	93.4500	93.4500	93.4500	+6.193%	1	152	+38.042%
2026-05-07	89.0600	89.5000	88.0000	88.0000	-4.865%	5	153	+46.591%
2026-05-06	93.3900	93.5300	92.5000	92.5000	+13.608%	9	155	+39.459%
2026-05-05	80.2500	81.4200	80.0500	81.4200	+17.574%	4	150	+58.438%
2026-05-04	70.9400	70.9400	67.6500	69.2500	+1.095%	8	152	+86.282%
2026-04-30	68.5000	68.5000	68.5000	68.5000	+9.076%	4	149	+88.321%
2026-04-29	62.8000	62.8000	62.8000	62.8000	-3.385%	2	149	+105.414%
2026-04-28	60.8800	65.8000	60.6500	65.0000	-5.455%	6	147	+98.462%
2026-04-27	74.0000	74.0000	68.7500	68.7500	-9.682%	13	145	+87.636%
2026-04-24	78.8200	78.8200	76.1200	76.1200	-2.410%	2	147	+69.469%
2026-04-23	78.0000	78.0000	78.0000	78.0000	+5.164%	1	145	+65.385%
2026-04-22	70.0100	74.1700	70.0100	74.1700	+6.033%	4	146	+73.925%
2026-04-21	69.9500	69.9500	69.9500	69.9500	-7.620%	1	143	+84.417%
2026-04-17	74.0000	75.7200	74.0000	75.7200	+1.515%	12	143	+70.365%
2026-04-16	74.5900	74.5900	74.5900	74.5900	+3.597%	1	135	+72.945%
2026-04-15	72.0000	72.0000	72.0000	72.0000	-5.076%	6	135	+79.167%
2026-04-13	75.7000	75.8500	75.6000	75.8500	+0.264%	4	129	+70.073%
2026-04-10	73.4500	75.6500	72.6000	75.6500	+7.396%	27	129	+70.522%
2026-04-09	68.1100	71.0000	68.1100	70.4400	+13.613%	83	126	+83.135%
2026-04-08	61.9300	62.4800	61.9300	62.0000	+31.803%	7	85	+108.065%
2026-04-06	47.0400	47.0400	47.0400	47.0400	+8.512%	25	85	+174.235%
2026-04-02	43.3500	43.3500	43.3500	43.3500	+7.836%	3	57	+197.578%
2026-03-30	41.7000	41.7000	40.2000	40.2000	-31.772%	4	57	+220.896%
2026-03-23	60.1500	60.1500	58.9200	58.9200	+14.675%	4	56	+118.941%
2026-03-20	51.3800	51.3800	51.3800	51.3800	-6.069%	8	55	+151.070%
2026-03-19	52.2300	54.7000	51.9800	54.7000	+5.395%	28	49	+135.832%
2026-03-18	53.7000	53.7000	51.9000	51.9000	+8.805%	5	40	+148.555%
2026-03-16	46.8500	47.8000	46.8500	47.7000	-1.953%	8	40	+170.440%
2026-03-10	48.5500	48.6500	48.4500	48.6500	+9.326%	12	33	+165.159%
2026-03-09	44.5000	44.5000	44.5000	44.5000	+11.250%	1	28	+189.888%
2026-03-06	40.0000	40.0000	40.0000	40.0000	-13.043%	1	28	+222.500%
2026-03-05	46.0000	46.0000	46.0000	46.0000	-21.368%	3	27	+180.435%
2026-02-26	58.5000	58.5000	58.5000	58.5000	-4.847%	1	24	+120.513%
2026-02-23	61.4800	61.4800	61.4800	61.4800	-2.490%	1	23	+109.824%
2026-02-18	62.9000	63.0500	62.9000	63.0500	+7.999%	2	22	+104.600%
2026-02-12	60.0000	60.0000	58.3800	58.3800	-0.630%	2	22	+120.966%
2026-02-11	56.4000	58.7500	56.4000	58.7500	+40.215%	22	22	+119.574%
2026-02-04	41.9000	41.9000	41.9000	41.9000	-25.179%	10	12	+207.876%
2026-02-03	56.0000	56.0000	56.0000	56.0000	-4.567%	1	8	+130.357%
2026-02-02	58.6800	58.6800	58.6800	58.6800	-3.803%	1	7	+119.836%
2026-01-29	61.0000	61.0000	61.0000	61.0000	+5.082%	5	6	+111.475%
2026-01-27	58.0500	58.0500	58.0500	58.0500	+21.393%	1	1	+122.222%
2026-01-16	47.8200	47.8200	47.8200	47.8200	0.000%	1	0	+169.762%