Dark

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

EOD

Aug 13, 2026

108.86+3.185%(+3.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	108.8600	108.8600	108.8600	108.8600	+3.185%	1	120	0.000%
2026-08-10	105.4900	105.5000	105.0600	105.5000	+0.572%	4	120	+3.185%
2026-08-06	105.3000	105.3000	104.9000	104.9000	-4.245%	2	117	+3.775%
2026-08-05	109.5500	109.5500	109.5500	109.5500	+8.465%	1	118	-0.630%
2026-07-31	98.9500	101.0000	98.9500	101.0000	-0.786%	3	118	+7.782%
2026-07-30	106.1500	106.1500	99.6000	101.8000	+28.341%	7	116	+6.935%
2026-07-29	85.0000	85.0000	72.8000	79.3200	-6.462%	9	119	+37.242%
2026-07-28	82.0000	84.8000	78.0000	84.8000	-14.945%	30	115	+28.373%
2026-07-27	106.0000	106.0000	95.5300	99.7000	-19.662%	14	90	+9.188%
2026-07-21	124.1000	124.1000	124.1000	124.1000	+13.853%	1	92	-12.280%
2026-07-17	109.0000	109.0000	109.0000	109.0000	-9.431%	1	93	-0.128%
2026-07-16	120.3500	120.3500	120.3500	120.3500	-13.820%	1	94	-9.547%
2026-07-14	139.6500	139.6500	139.6500	139.6500	+10.204%	1	94	-22.048%
2026-07-07	126.7200	126.7200	126.7200	126.7200	-9.808%	1	93	-14.094%
2026-07-02	152.9500	153.2000	140.5000	140.5000	-16.558%	5	97	-22.520%
2026-06-26	170.0000	170.0000	168.3800	168.3800	-5.943%	2	97	-35.349%
2026-06-25	179.0200	179.0200	179.0200	179.0200	+12.591%	1	98	-39.191%
2026-06-24	159.0000	159.0000	159.0000	159.0000	+1.649%	1	98	-31.535%
2026-06-23	156.4200	156.4200	156.4200	156.4200	-13.288%	1	97	-30.405%
2026-06-22	178.4000	180.3900	178.4000	180.3900	+4.410%	3	96	-39.653%
2026-06-17	172.7700	172.7700	172.7700	172.7700	+11.465%	1	100	-36.991%
2026-06-16	155.0000	155.0000	155.0000	155.0000	-10.296%	1	100	-29.768%
2026-06-15	172.4900	172.7900	172.4900	172.7900	+9.292%	3	99	-36.999%
2026-06-12	157.9900	158.1000	157.9900	158.1000	+22.179%	2	99	-31.145%
2026-06-11	129.4000	129.4000	129.4000	129.4000	+8.987%	1	99	-15.873%
2026-06-10	118.7300	118.7300	118.7300	118.7300	+3.127%	1	99	-8.313%
2026-06-08	111.0000	115.1300	111.0000	115.1300	-4.883%	5	99	-5.446%
2026-06-02	116.0000	121.5500	116.0000	121.0400	+10.036%	4	98	-10.063%
2026-06-01	106.9500	110.0000	106.9500	110.0000	+0.091%	11	94	-1.036%
2026-05-29	108.9700	109.9000	108.9700	109.9000	-0.516%	3	96	-0.946%
2026-05-28	110.4700	110.4700	110.4700	110.4700	+6.838%	1	96	-1.457%
2026-05-27	103.4000	103.4000	103.4000	103.4000	-7.679%	2	96	+5.280%
2026-05-26	102.4000	112.0000	102.4000	112.0000	+10.182%	4	98	-2.804%
2026-05-22	97.6100	101.6500	97.6100	101.6500	+7.703%	4	95	+7.093%
2026-05-21	95.0000	95.0000	94.3800	94.3800	+5.394%	2	95	+15.342%
2026-05-20	89.5500	89.5500	89.5500	89.5500	+19.400%	1	95	+21.563%
2026-05-19	72.7900	75.0000	72.7900	75.0000	-2.407%	2	98	+45.147%
2026-05-18	83.6800	83.6800	76.8500	76.8500	-8.653%	5	98	+41.653%
2026-05-15	84.5000	84.6400	80.0000	84.1300	-11.208%	5	98	+29.395%
2026-05-14	94.5000	94.7500	94.2000	94.7500	+2.989%	3	89	+14.892%
2026-05-13	91.5000	93.0000	91.5000	92.0000	+9.851%	4	88	+18.326%
2026-05-12	84.1800	84.1800	79.0000	83.7500	-9.303%	20	88	+29.982%
2026-05-11	92.3400	92.3400	92.3400	92.3400	+3.613%	1	88	+17.890%
2026-05-08	89.1200	89.1200	89.1200	89.1200	+7.920%	10	101	+22.150%
2026-05-07	85.1000	85.1000	82.5800	82.5800	-8.549%	2	91	+31.824%
2026-05-06	88.5000	91.4500	88.5000	90.3000	+17.273%	8	93	+20.554%
2026-05-05	74.0000	77.0000	74.0000	77.0000	+13.636%	8	93	+41.377%
2026-05-04	67.7600	67.7600	67.7600	67.7600	+21.477%	1	88	+60.655%
2026-04-29	62.3900	62.3900	55.5000	55.7800	-9.227%	11	87	+95.160%
2026-04-28	61.1200	61.4500	58.2000	61.4500	-5.462%	8	91	+77.152%
2026-04-27	65.0000	65.0000	65.0000	65.0000	-12.162%	2	90	+67.477%
2026-04-24	76.5000	76.5000	72.8700	74.0000	+16.996%	10	91	+47.108%
2026-04-23	75.0000	75.0000	63.2500	63.2500	-5.597%	14	92	+72.111%
2026-04-21	67.4500	67.4500	67.0000	67.0000	-7.202%	2	87	+62.478%
2026-04-17	72.2000	72.2000	72.2000	72.2000	+2.557%	1	87	+50.776%
2026-04-15	70.5000	70.5000	70.4000	70.4000	-8.453%	2	86	+54.631%
2026-04-14	75.4600	76.9000	74.7700	76.9000	+7.327%	6	85	+41.560%
2026-04-13	71.6000	71.7000	71.6000	71.6500	-1.943%	4	79	+51.933%
2026-04-10	69.5000	73.4600	69.5000	73.0700	+11.472%	8	78	+48.980%
2026-04-09	65.5500	65.5500	65.5500	65.5500	+48.169%	1	74	+66.072%
2026-04-06	44.6600	44.6600	44.2400	44.2400	+20.447%	26	75	+146.067%
2026-03-30	36.9000	36.9500	36.7300	36.7300	-14.222%	8	75	+196.379%
2026-03-27	42.9200	42.9200	42.8200	42.8200	-3.122%	3	74	+154.227%
2026-03-26	46.5000	46.5000	44.2000	44.2000	-17.337%	3	73	+146.290%
2026-03-25	51.0000	53.4700	51.0000	53.4700	-5.563%	9	74	+103.591%
2026-03-24	52.3000	56.6200	51.9000	56.6200	+18.452%	4	71	+92.264%
2026-03-20	47.8000	47.8000	47.8000	47.8000	-4.876%	1	69	+127.741%
2026-03-18	50.2500	50.2500	50.2500	50.2500	+5.567%	3	68	+116.637%
2026-03-17	47.4000	47.6500	47.4000	47.6000	+6.607%	8	65	+128.697%
2026-03-16	46.5000	46.5000	44.6500	44.6500	+3.452%	14	65	+143.807%
2026-03-13	44.3800	44.3800	43.1600	43.1600	+1.553%	6	62	+152.224%
2026-03-12	42.5000	42.5000	42.5000	42.5000	-5.514%	2	65	+156.141%
2026-03-10	44.1000	44.9800	42.7800	44.9800	+16.831%	5	65	+142.019%
2026-03-09	35.0000	38.5000	35.0000	38.5000	-3.388%	3	65	+182.753%
2026-03-06	40.2500	40.2500	39.8500	39.8500	-2.805%	4	64	+173.174%
2026-03-05	41.0000	41.0000	41.0000	41.0000	-12.093%	2	63	+165.512%
2026-03-04	46.6400	46.6400	46.6400	46.6400	+0.843%	1	61	+133.405%
2026-03-03	47.0000	47.0000	46.1500	46.2500	-15.909%	6	61	+135.373%
2026-02-27	55.0000	55.0000	55.0000	55.0000	-0.018%	1	59	+97.927%
2026-02-26	53.0400	55.0100	53.0400	55.0100	-12.516%	3	59	+97.891%
2026-02-25	65.7500	66.5400	62.8800	62.8800	+3.150%	25	36	+73.123%
2026-02-24	60.7600	60.9600	60.7200	60.9600	+7.894%	5	36	+78.576%
2026-02-23	56.5000	56.5000	56.5000	56.5000	0.000%	1	36	+92.673%
2026-02-13	56.6000	56.6000	56.2000	56.5000	0.000%	3	35	+92.673%
2026-02-12	56.5000	56.5000	56.5000	56.5000	+3.102%	1	35	+92.673%
2026-02-11	54.8000	54.8000	54.8000	54.8000	+10.707%	11	34	+98.650%
2026-02-09	51.7500	51.7500	49.5000	49.5000	+2.062%	2	34	+119.919%
2026-02-06	48.5000	48.5000	48.5000	48.5000	+16.587%	3	32	+124.454%
2026-02-05	41.6000	41.6000	41.6000	41.6000	+7.079%	2	32	+161.683%
2026-02-04	48.9000	49.7500	38.8500	38.8500	-22.300%	6	34	+180.206%
2026-02-03	58.4100	58.4100	50.0000	50.0000	-9.502%	8	28	+117.720%
2026-02-02	58.7500	58.9500	55.2500	55.2500	-0.090%	5	25	+97.032%
2026-01-30	62.7800	62.7800	55.3000	55.3000	-6.871%	11	22	+96.854%
2026-01-29	60.3800	61.1000	59.3800	59.3800	+7.281%	34	20	+83.328%
2026-01-28	55.3500	55.3500	55.3500	55.3500	+21.196%	1	6	+96.676%
2026-01-22	45.7500	45.7500	45.6700	45.6700	-6.643%	6	6	+138.362%
2026-01-21	48.9200	48.9200	48.9200	48.9200	0.000%	6	6	+122.527%