Dark

LRCX20270617C280
LRCX Jun 17 2027 280.00 Call (LRCX270617C00280000)
option OPRA

EOD

Sep 29, 2026

90.74+7.258%(+6.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	93.2000	93.2000	90.7400	90.7400	+7.258%	3	199	0.000%
2026-09-25	82.5000	84.6000	82.5000	84.6000	+12.127%	2	201	+7.258%
2026-09-24	75.4500	75.4500	75.4000	75.4500	-3.701%	9	202	+20.265%
2026-09-22	72.0000	78.3500	72.0000	78.3500	+6.541%	3	196	+15.814%
2026-09-21	70.6000	73.5400	70.6000	73.5400	+13.313%	12	195	+23.389%
2026-09-18	61.3300	64.9000	60.3500	64.9000	+19.411%	5	198	+39.815%
2026-09-17	52.7000	54.3500	52.0000	54.3500	+4.640%	18	197	+66.955%
2026-09-16	51.9400	51.9400	51.9400	51.9400	-3.043%	1	208	+74.702%
2026-09-15	53.5700	53.5700	53.5700	53.5700	-6.018%	2	208	+69.386%
2026-09-14	59.8600	61.7800	57.0000	57.0000	-34.445%	38	210	+59.193%
2026-09-09	86.9500	86.9500	86.9500	86.9500	+10.976%	1	208	+4.359%
2026-09-04	78.1300	78.3500	78.1300	78.3500	+29.397%	2	208	+15.814%
2026-09-03	62.0500	62.0500	60.5000	60.5500	-7.993%	5	208	+49.860%
2026-09-02	65.8100	65.8100	65.8100	65.8100	-3.575%	1	209	+37.882%
2026-09-01	69.3700	69.3700	68.0000	68.2500	-9.901%	10	208	+32.952%
2026-08-31	75.7500	75.7500	75.7500	75.7500	-12.931%	1	207	+19.789%
2026-08-19	87.0000	87.0000	87.0000	87.0000	-12.413%	1	207	+4.299%
2026-08-18	99.3300	99.3300	99.3300	99.3300	-5.741%	1	206	-8.648%
2026-08-14	105.3800	105.3800	105.3800	105.3800	-9.405%	1	205	-13.893%
2026-08-13	113.4600	116.4500	113.1700	116.3200	+10.591%	28	205	-21.991%
2026-08-12	106.0000	106.0000	105.1800	105.1800	+10.530%	3	205	-13.729%
2026-08-11	95.1600	95.1600	95.1600	95.1600	-2.699%	1	206	-4.645%
2026-08-07	97.8000	97.8000	97.8000	97.8000	-6.052%	1	205	-7.219%
2026-08-06	104.1000	104.1000	104.1000	104.1000	-0.668%	1	204	-12.834%
2026-08-05	104.1600	104.8000	104.1600	104.8000	+2.846%	2	205	-13.416%
2026-08-04	101.9000	101.9000	101.9000	101.9000	+11.342%	1	205	-10.952%
2026-08-03	88.1500	91.5300	88.1500	91.5200	+22.846%	12	204	-0.852%
2026-07-29	71.9000	74.5000	68.6800	74.5000	-9.345%	36	193	+21.799%
2026-07-28	74.5000	82.1800	74.5000	82.1800	-12.556%	20	164	+10.416%
2026-07-27	91.3700	93.9800	90.8900	93.9800	-14.602%	10	163	-3.448%
2026-07-24	114.3000	114.3000	110.0500	110.0500	-6.340%	17	163	-17.547%
2026-07-23	117.5000	117.5000	117.5000	117.5000	-2.206%	1	161	-22.774%
2026-07-17	120.1500	120.1500	120.1500	120.1500	-10.888%	1	162	-24.478%
2026-07-14	134.8300	134.8300	134.8300	134.8300	+6.915%	1	162	-32.700%
2026-07-13	127.4500	127.4500	126.1100	126.1100	-11.190%	3	162	-28.047%
2026-07-10	142.0000	142.0000	142.0000	142.0000	-8.120%	2	159	-36.099%
2026-07-09	154.6500	154.6500	154.3000	154.5500	+26.888%	14	157	-41.288%
2026-07-07	117.0000	121.8000	117.0000	121.8000	-11.784%	4	150	-25.501%
2026-07-02	148.0000	148.2500	138.0700	138.0700	-18.059%	18	141	-34.280%
2026-07-01	168.5000	168.5000	168.5000	168.5000	-10.491%	1	141	-46.148%
2026-06-29	176.7900	188.2500	176.7900	188.2500	+15.420%	2	140	-51.798%
2026-06-26	159.7400	163.1000	159.7400	163.1000	+8.690%	2	140	-44.365%
2026-06-24	150.0600	150.0600	150.0600	150.0600	-1.413%	2	138	-39.531%
2026-06-23	152.2100	152.2100	152.2100	152.2100	-8.938%	1	138	-40.385%
2026-06-17	160.1500	169.0000	160.1500	167.1500	+7.478%	8	140	-45.713%
2026-06-16	155.5200	155.5200	155.5200	155.5200	-6.223%	3	140	-41.654%
2026-06-15	165.8400	165.8400	165.8400	165.8400	+9.683%	6	139	-45.285%
2026-06-12	151.2000	151.2000	151.2000	151.2000	+32.145%	2	142	-39.987%
2026-06-10	114.4200	114.4200	114.4200	114.4200	-2.414%	10	140	-20.696%
2026-06-09	128.0300	128.0300	117.2500	117.2500	+12.535%	3	130	-22.610%
2026-06-05	104.1900	104.1900	104.1900	104.1900	+0.183%	1	130	-12.909%
2026-05-28	104.0000	104.0000	104.0000	104.0000	+0.971%	1	130	-12.750%
2026-05-27	103.0000	103.0000	103.0000	103.0000	-2.656%	2	130	-11.903%
2026-05-26	103.2500	105.8100	103.2500	105.8100	+13.774%	2	128	-14.243%
2026-05-22	93.0000	93.0000	93.0000	93.0000	+2.198%	1	128	-2.430%
2026-05-21	88.0600	91.0000	88.0600	91.0000	+17.419%	3	128	-0.286%
2026-05-20	77.5000	77.5000	77.5000	77.5000	+9.155%	1	128	+17.084%
2026-05-19	71.0000	71.0000	71.0000	71.0000	-2.740%	1	126	+27.803%
2026-05-18	77.1100	77.1100	73.0000	73.0000	-9.091%	4	126	+24.301%
2026-05-15	80.3000	80.3000	80.3000	80.3000	-10.778%	1	126	+13.001%
2026-05-14	90.0000	90.0000	90.0000	90.0000	+2.646%	1	123	+0.822%
2026-05-13	87.6800	87.6800	87.6800	87.6800	+10.428%	5	126	+3.490%
2026-05-12	78.8800	79.4000	78.8800	79.4000	-7.942%	6	126	+14.282%
2026-05-11	86.2500	86.2500	86.2500	86.2500	+0.291%	1	126	+5.206%
2026-05-08	87.0800	87.0800	86.0000	86.0000	+7.500%	6	128	+5.512%
2026-05-07	80.8800	82.8000	80.0000	80.0000	-8.571%	8	133	+13.425%
2026-05-06	85.4900	87.5000	83.8000	87.5000	+20.690%	55	130	+3.703%
2026-05-05	69.5500	73.2500	69.5500	72.5000	+18.852%	7	152	+25.159%
2026-05-04	61.0000	61.0000	61.0000	61.0000	+3.390%	1	153	+48.754%
2026-05-01	59.0000	59.0000	59.0000	59.0000	+9.870%	1	153	+53.797%
2026-04-29	53.7000	53.7000	53.7000	53.7000	-2.805%	1	153	+68.976%
2026-04-28	54.5000	55.2500	53.6100	55.2500	-9.928%	7	153	+64.235%
2026-04-27	61.0000	61.3400	60.8400	61.3400	-12.371%	4	152	+47.930%
2026-04-24	72.0000	72.0000	70.0000	70.0000	+12.903%	2	152	+29.629%
2026-04-23	66.2000	66.2000	62.0000	62.0000	-4.291%	4	152	+46.355%
2026-04-22	64.1000	65.0000	64.1000	64.7800	-3.816%	3	153	+40.074%
2026-04-20	67.2000	67.3500	67.2000	67.3500	-0.927%	2	152	+34.729%
2026-04-17	67.9800	67.9800	67.9800	67.9800	+3.078%	6	152	+33.480%
2026-04-16	65.9500	65.9500	65.9500	65.9500	-1.199%	25	152	+37.589%
2026-04-15	62.9000	67.0000	62.9000	66.7500	-5.853%	16	137	+35.940%
2026-04-14	71.0800	71.0800	70.9000	70.9000	+2.235%	4	137	+27.983%
2026-04-10	66.8000	69.3500	66.8000	69.3500	+8.529%	26	134	+30.844%
2026-04-09	58.0000	63.9000	58.0000	63.9000	+15.260%	7	109	+42.003%
2026-04-08	56.0000	56.0000	55.4400	55.4400	+51.186%	59	106	+63.672%
2026-03-31	37.0000	37.0000	36.6700	36.6700	+3.881%	2	103	+147.450%
2026-03-30	35.3000	35.3000	35.3000	35.3000	-17.039%	2	101	+157.054%
2026-03-26	43.5000	43.5000	42.5000	42.5500	-20.690%	7	99	+113.255%
2026-03-24	51.0000	53.6500	51.0000	53.6500	+15.005%	6	102	+69.133%
2026-03-20	46.6900	46.6900	46.6500	46.6500	-6.700%	10	102	+94.512%
2026-03-19	50.0000	50.0000	50.0000	50.0000	+8.460%	1	92	+81.480%
2026-03-18	47.8000	47.8000	46.1000	46.1000	+10.287%	7	92	+96.833%
2026-03-16	42.1000	42.1000	41.8000	41.8000	-5.000%	7	87	+117.081%
2026-03-11	44.0000	44.0000	44.0000	44.0000	+22.053%	1	83	+106.227%
2026-03-09	36.0500	36.0500	36.0500	36.0500	-1.233%	1	83	+151.706%
2026-03-06	36.5000	36.5000	36.5000	36.5000	-3.947%	1	82	+148.603%
2026-03-05	41.5900	41.5900	38.0000	38.0000	-15.556%	67	82	+138.789%
2026-03-03	45.0000	45.0000	45.0000	45.0000	-17.703%	1	21	+101.644%
2026-02-23	54.6800	54.6800	54.6800	54.6800	+28.841%	1	20	+65.947%
2026-02-06	42.4400	42.4400	42.4400	42.4400	+9.664%	1	19	+113.808%
2026-02-05	36.5000	39.8000	36.5000	38.7000	-22.600%	6	19	+134.470%
2026-01-30	57.7900	57.7900	50.0000	50.0000	-11.190%	4	21	+81.480%
2026-01-29	59.0000	59.0000	56.0700	56.3000	+36.650%	7	17	+61.172%
2026-01-26	44.0000	44.0000	41.2000	41.2000	0.000%	10	10	+120.243%