Dark

LRCX20270617C270
LRCX Jun 17 2027 270.00 Call (LRCX270617C00270000)
option OPRA

EOD

Sep 29, 2026

96.00+6.821%(+6.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	97.4300	97.4300	96.0000	96.0000	+6.821%	3	130	0.000%
2026-09-25	89.8700	89.8700	89.8700	89.8700	+11.225%	1	132	+6.821%
2026-09-23	78.6200	81.7000	78.6200	80.8000	-2.943%	12	133	+18.812%
2026-09-22	84.1000	84.3800	83.2500	83.2500	+4.063%	6	131	+15.315%
2026-09-21	80.0000	80.0000	80.0000	80.0000	+22.511%	2	126	+20.000%
2026-09-18	61.5000	65.3000	61.5000	65.3000	+13.763%	10	128	+47.014%
2026-09-17	56.0000	57.4000	56.0000	57.4000	-4.333%	3	121	+67.247%
2026-09-16	60.0000	60.0000	60.0000	60.0000	+6.383%	1	121	+60.000%
2026-09-15	58.5500	58.5500	56.4000	56.4000	-11.321%	2	120	+70.213%
2026-09-14	64.6600	64.6600	63.6000	63.6000	-22.515%	4	120	+50.943%
2026-09-10	82.0800	82.0800	82.0800	82.0800	+23.003%	1	121	+16.959%
2026-09-03	66.7300	66.7300	66.7300	66.7300	-29.011%	1	121	+43.863%
2026-08-25	94.0000	94.0000	94.0000	94.0000	+9.302%	1	120	+2.128%
2026-08-24	86.0000	86.0000	86.0000	86.0000	-9.569%	1	121	+11.628%
2026-08-21	95.1000	95.1000	95.1000	95.1000	+1.929%	1	122	+0.946%
2026-08-20	93.2000	93.3000	93.2000	93.3000	-9.417%	2	121	+2.894%
2026-08-18	103.0000	103.0000	103.0000	103.0000	-5.383%	1	120	-6.796%
2026-08-13	108.8600	108.8600	108.8600	108.8600	+3.185%	1	120	-11.813%
2026-08-10	105.4900	105.5000	105.0600	105.5000	+0.572%	4	120	-9.005%
2026-08-06	105.3000	105.3000	104.9000	104.9000	-4.245%	2	117	-8.484%
2026-08-05	109.5500	109.5500	109.5500	109.5500	+8.465%	1	118	-12.369%
2026-07-31	98.9500	101.0000	98.9500	101.0000	-0.786%	3	118	-4.950%
2026-07-30	106.1500	106.1500	99.6000	101.8000	+28.341%	7	116	-5.697%
2026-07-29	85.0000	85.0000	72.8000	79.3200	-6.462%	9	119	+21.029%
2026-07-28	82.0000	84.8000	78.0000	84.8000	-14.945%	30	115	+13.208%
2026-07-27	106.0000	106.0000	95.5300	99.7000	-19.662%	14	90	-3.711%
2026-07-21	124.1000	124.1000	124.1000	124.1000	+13.853%	1	92	-22.643%
2026-07-17	109.0000	109.0000	109.0000	109.0000	-9.431%	1	93	-11.927%
2026-07-16	120.3500	120.3500	120.3500	120.3500	-13.820%	1	94	-20.233%
2026-07-14	139.6500	139.6500	139.6500	139.6500	+10.204%	1	94	-31.257%
2026-07-07	126.7200	126.7200	126.7200	126.7200	-9.808%	1	93	-24.242%
2026-07-02	152.9500	153.2000	140.5000	140.5000	-16.558%	5	97	-31.673%
2026-06-26	170.0000	170.0000	168.3800	168.3800	-5.943%	2	97	-42.986%
2026-06-25	179.0200	179.0200	179.0200	179.0200	+12.591%	1	98	-46.375%
2026-06-24	159.0000	159.0000	159.0000	159.0000	+1.649%	1	98	-39.623%
2026-06-23	156.4200	156.4200	156.4200	156.4200	-13.288%	1	97	-38.627%
2026-06-22	178.4000	180.3900	178.4000	180.3900	+4.410%	3	96	-46.782%
2026-06-17	172.7700	172.7700	172.7700	172.7700	+11.465%	1	100	-44.435%
2026-06-16	155.0000	155.0000	155.0000	155.0000	-10.296%	1	100	-38.065%
2026-06-15	172.4900	172.7900	172.4900	172.7900	+9.292%	3	99	-44.441%
2026-06-12	157.9900	158.1000	157.9900	158.1000	+22.179%	2	99	-39.279%
2026-06-11	129.4000	129.4000	129.4000	129.4000	+8.987%	1	99	-25.811%
2026-06-10	118.7300	118.7300	118.7300	118.7300	+3.127%	1	99	-19.144%
2026-06-08	111.0000	115.1300	111.0000	115.1300	-4.883%	5	99	-16.616%
2026-06-02	116.0000	121.5500	116.0000	121.0400	+10.036%	4	98	-20.687%
2026-06-01	106.9500	110.0000	106.9500	110.0000	+0.091%	11	94	-12.727%
2026-05-29	108.9700	109.9000	108.9700	109.9000	-0.516%	3	96	-12.648%
2026-05-28	110.4700	110.4700	110.4700	110.4700	+6.838%	1	96	-13.099%
2026-05-27	103.4000	103.4000	103.4000	103.4000	-7.679%	2	96	-7.157%
2026-05-26	102.4000	112.0000	102.4000	112.0000	+10.182%	4	98	-14.286%
2026-05-22	97.6100	101.6500	97.6100	101.6500	+7.703%	4	95	-5.558%
2026-05-21	95.0000	95.0000	94.3800	94.3800	+5.394%	2	95	+1.716%
2026-05-20	89.5500	89.5500	89.5500	89.5500	+19.400%	1	95	+7.203%
2026-05-19	72.7900	75.0000	72.7900	75.0000	-2.407%	2	98	+28.000%
2026-05-18	83.6800	83.6800	76.8500	76.8500	-8.653%	5	98	+24.919%
2026-05-15	84.5000	84.6400	80.0000	84.1300	-11.208%	5	98	+14.109%
2026-05-14	94.5000	94.7500	94.2000	94.7500	+2.989%	3	89	+1.319%
2026-05-13	91.5000	93.0000	91.5000	92.0000	+9.851%	4	88	+4.348%
2026-05-12	84.1800	84.1800	79.0000	83.7500	-9.303%	20	88	+14.627%
2026-05-11	92.3400	92.3400	92.3400	92.3400	+3.613%	1	88	+3.964%
2026-05-08	89.1200	89.1200	89.1200	89.1200	+7.920%	10	101	+7.720%
2026-05-07	85.1000	85.1000	82.5800	82.5800	-8.549%	2	91	+16.251%
2026-05-06	88.5000	91.4500	88.5000	90.3000	+17.273%	8	93	+6.312%
2026-05-05	74.0000	77.0000	74.0000	77.0000	+13.636%	8	93	+24.675%
2026-05-04	67.7600	67.7600	67.7600	67.7600	+21.477%	1	88	+41.677%
2026-04-29	62.3900	62.3900	55.5000	55.7800	-9.227%	11	87	+72.105%
2026-04-28	61.1200	61.4500	58.2000	61.4500	-5.462%	8	91	+56.225%
2026-04-27	65.0000	65.0000	65.0000	65.0000	-12.162%	2	90	+47.692%
2026-04-24	76.5000	76.5000	72.8700	74.0000	+16.996%	10	91	+29.730%
2026-04-23	75.0000	75.0000	63.2500	63.2500	-5.597%	14	92	+51.779%
2026-04-21	67.4500	67.4500	67.0000	67.0000	-7.202%	2	87	+43.284%
2026-04-17	72.2000	72.2000	72.2000	72.2000	+2.557%	1	87	+32.964%
2026-04-15	70.5000	70.5000	70.4000	70.4000	-8.453%	2	86	+36.364%
2026-04-14	75.4600	76.9000	74.7700	76.9000	+7.327%	6	85	+24.837%
2026-04-13	71.6000	71.7000	71.6000	71.6500	-1.943%	4	79	+33.985%
2026-04-10	69.5000	73.4600	69.5000	73.0700	+11.472%	8	78	+31.381%
2026-04-09	65.5500	65.5500	65.5500	65.5500	+48.169%	1	74	+46.453%
2026-04-06	44.6600	44.6600	44.2400	44.2400	+20.447%	26	75	+116.998%
2026-03-30	36.9000	36.9500	36.7300	36.7300	-14.222%	8	75	+161.367%
2026-03-27	42.9200	42.9200	42.8200	42.8200	-3.122%	3	74	+124.194%
2026-03-26	46.5000	46.5000	44.2000	44.2000	-17.337%	3	73	+117.195%
2026-03-25	51.0000	53.4700	51.0000	53.4700	-5.563%	9	74	+79.540%
2026-03-24	52.3000	56.6200	51.9000	56.6200	+18.452%	4	71	+69.551%
2026-03-20	47.8000	47.8000	47.8000	47.8000	-4.876%	1	69	+100.837%
2026-03-18	50.2500	50.2500	50.2500	50.2500	+5.567%	3	68	+91.045%
2026-03-17	47.4000	47.6500	47.4000	47.6000	+6.607%	8	65	+101.681%
2026-03-16	46.5000	46.5000	44.6500	44.6500	+3.452%	14	65	+115.006%
2026-03-13	44.3800	44.3800	43.1600	43.1600	+1.553%	6	62	+122.428%
2026-03-12	42.5000	42.5000	42.5000	42.5000	-5.514%	2	65	+125.882%
2026-03-10	44.1000	44.9800	42.7800	44.9800	+16.831%	5	65	+113.428%
2026-03-09	35.0000	38.5000	35.0000	38.5000	-3.388%	3	65	+149.351%
2026-03-06	40.2500	40.2500	39.8500	39.8500	-2.805%	4	64	+140.903%
2026-03-05	41.0000	41.0000	41.0000	41.0000	-12.093%	2	63	+134.146%
2026-03-04	46.6400	46.6400	46.6400	46.6400	+0.843%	1	61	+105.832%
2026-03-03	47.0000	47.0000	46.1500	46.2500	-15.909%	6	61	+107.568%
2026-02-27	55.0000	55.0000	55.0000	55.0000	-0.018%	1	59	+74.545%
2026-02-26	53.0400	55.0100	53.0400	55.0100	-12.516%	3	59	+74.514%
2026-02-25	65.7500	66.5400	62.8800	62.8800	+3.150%	25	36	+52.672%
2026-02-24	60.7600	60.9600	60.7200	60.9600	+7.894%	5	36	+57.480%
2026-02-23	56.5000	56.5000	56.5000	56.5000	0.000%	1	36	+69.912%
2026-02-13	56.6000	56.6000	56.2000	56.5000	0.000%	3	35	+69.912%
2026-02-12	56.5000	56.5000	56.5000	56.5000	+3.102%	1	35	+69.912%
2026-02-11	54.8000	54.8000	54.8000	54.8000	+10.707%	11	34	+75.182%
2026-02-09	51.7500	51.7500	49.5000	49.5000	+2.062%	2	34	+93.939%
2026-02-06	48.5000	48.5000	48.5000	48.5000	+16.587%	3	32	+97.938%
2026-02-05	41.6000	41.6000	41.6000	41.6000	+7.079%	2	32	+130.769%
2026-02-04	48.9000	49.7500	38.8500	38.8500	-22.300%	6	34	+147.104%
2026-02-03	58.4100	58.4100	50.0000	50.0000	-9.502%	8	28	+92.000%
2026-02-02	58.7500	58.9500	55.2500	55.2500	-0.090%	5	25	+73.756%
2026-01-30	62.7800	62.7800	55.3000	55.3000	-6.871%	11	22	+73.599%
2026-01-29	60.3800	61.1000	59.3800	59.3800	+7.281%	34	20	+61.671%
2026-01-28	55.3500	55.3500	55.3500	55.3500	+21.196%	1	6	+73.442%
2026-01-22	45.7500	45.7500	45.6700	45.6700	-6.643%	6	6	+110.204%
2026-01-21	48.9200	48.9200	48.9200	48.9200	0.000%	6	6	+96.239%