Dark

LRCX20270617C300
LRCX Jun 17 2027 300.00 Call (LRCX270617C00300000)
option OPRA

EOD

Sep 29, 2026

82.26+16.847%(+11.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	82.2600	82.2600	82.2600	82.2600	+16.847%	1	454	0.000%
2026-09-28	73.5000	73.5000	70.4000	70.4000	-6.133%	2	454	+16.847%
2026-09-25	70.7000	75.0000	70.7000	75.0000	+8.853%	12	455	+9.680%
2026-09-24	64.5300	68.9000	63.9500	68.9000	-0.806%	6	456	+19.390%
2026-09-23	65.8000	69.5000	65.8000	69.4600	-0.601%	17	458	+18.428%
2026-09-22	63.1000	69.8800	63.1000	69.8800	+3.373%	8	447	+17.716%
2026-09-21	60.0000	68.1500	59.7500	67.6000	+19.014%	9	443	+21.686%
2026-09-18	51.0900	56.8000	50.5700	56.8000	+22.151%	35	442	+44.824%
2026-09-17	45.6000	46.5000	45.6000	46.5000	-4.005%	2	448	+76.903%
2026-09-16	48.9400	48.9400	48.4400	48.4400	+3.526%	5	448	+69.818%
2026-09-15	45.0000	46.7900	44.9000	46.7900	-7.273%	6	443	+75.807%
2026-09-14	54.7500	56.2500	50.4600	50.4600	-22.844%	9	444	+63.020%
2026-09-11	66.0000	68.1400	65.4000	65.4000	-3.397%	17	442	+25.780%
2026-09-10	69.9900	70.3400	67.5600	67.7000	-14.086%	9	433	+21.507%
2026-09-09	78.8000	78.8000	78.8000	78.8000	-4.311%	6	430	+4.391%
2026-09-08	82.3500	82.3500	82.3500	82.3500	+20.395%	6	430	-0.109%
2026-09-04	72.0000	72.0000	68.4000	68.4000	+18.462%	2	431	+20.263%
2026-09-02	59.0200	59.0200	57.7400	57.7400	-1.803%	7	431	+42.466%
2026-09-01	61.8500	62.1200	58.8000	58.8000	-13.529%	12	436	+39.898%
2026-08-31	67.0000	68.0000	67.0000	68.0000	-6.849%	6	435	+20.971%
2026-08-28	78.0000	80.5000	72.5000	73.0000	-9.988%	17	433	+12.685%
2026-08-27	80.9200	81.1000	80.7300	81.1000	+3.115%	4	433	+1.430%
2026-08-25	81.0000	81.0000	78.5500	78.6500	+2.676%	6	433	+4.590%
2026-08-24	76.7900	77.3000	76.0000	76.6000	-4.250%	402	429	+7.389%
2026-08-19	89.4000	89.4000	78.7000	80.0000	-13.043%	5	153	+2.825%
2026-08-18	92.6800	92.6800	88.5000	92.0000	-13.068%	11	153	-10.587%
2026-08-17	106.2200	106.2200	105.8300	105.8300	+10.597%	2	149	-22.272%
2026-08-12	94.9400	95.6900	94.9400	95.6900	+8.554%	2	151	-14.035%
2026-08-11	88.7900	88.7900	88.1500	88.1500	-1.925%	2	153	-6.682%
2026-08-10	89.8800	89.8800	89.8800	89.8800	-4.179%	1	153	-8.478%
2026-08-06	93.8000	93.8000	93.8000	93.8000	-2.828%	1	152	-12.303%
2026-08-05	94.3300	96.5300	94.3300	96.5300	-3.277%	5	151	-14.783%
2026-08-04	98.0000	99.8000	98.0000	99.8000	+20.970%	4	150	-17.575%
2026-08-03	80.0000	82.5000	74.3300	82.5000	-8.150%	8	149	-0.291%
2026-07-31	89.1500	90.2500	89.0000	89.8200	-8.886%	5	148	-8.417%
2026-07-30	98.5800	98.5800	98.5800	98.5800	+54.903%	1	145	-16.555%
2026-07-29	68.5000	68.5000	63.6400	63.6400	-16.702%	4	145	+29.258%
2026-07-28	71.0000	76.4000	69.2500	76.4000	-9.156%	28	144	+7.670%
2026-07-27	83.6000	84.2700	80.0500	84.1000	-16.609%	26	143	-2.188%
2026-07-24	100.8500	100.8500	100.8500	100.8500	-9.470%	9	133	-18.433%
2026-07-23	111.4000	111.4000	111.4000	111.4000	+0.678%	7	141	-26.158%
2026-07-22	110.6500	110.6500	110.6500	110.6500	+5.181%	11	134	-25.657%
2026-07-17	103.0000	106.8100	103.0000	105.2000	-2.593%	4	142	-21.806%
2026-07-16	108.0000	108.0000	108.0000	108.0000	-7.716%	1	142	-23.833%
2026-07-15	123.2300	123.2300	117.0300	117.0300	-8.427%	25	142	-29.710%
2026-07-14	127.8600	127.8600	127.8000	127.8000	+11.130%	12	142	-35.634%
2026-07-13	115.0000	115.0000	115.0000	115.0000	-20.799%	1	144	-28.470%
2026-07-09	145.2500	145.3000	144.8500	145.2000	+27.761%	14	143	-43.347%
2026-07-08	113.6500	113.6500	113.6500	113.6500	+2.387%	1	144	-27.620%
2026-07-07	112.0000	116.5000	110.0000	111.0000	-21.571%	17	145	-25.892%
2026-07-06	143.2500	143.2500	138.2500	141.5300	+4.327%	3	135	-41.878%
2026-07-02	135.6600	135.6600	135.6600	135.6600	-31.606%	1	134	-39.363%
2026-06-30	192.9300	198.3500	192.9300	198.3500	+11.276%	3	134	-58.528%
2026-06-29	178.5400	178.5400	177.5200	178.2500	+9.021%	4	134	-53.851%
2026-06-25	163.5000	163.5000	163.5000	163.5000	+16.786%	1	132	-49.688%
2026-06-24	136.0000	140.0000	136.0000	140.0000	-1.130%	2	133	-41.243%
2026-06-23	141.6000	141.6000	141.6000	141.6000	-14.322%	3	132	-41.907%
2026-06-18	166.5000	166.5000	165.2700	165.2700	+18.899%	4	131	-50.227%
2026-06-16	139.0000	139.0000	139.0000	139.0000	0.000%	2	131	-40.820%
2026-06-12	140.0000	140.0000	139.0000	139.0000	+15.401%	3	129	-40.820%
2026-06-11	121.6500	121.6500	120.4500	120.4500	+14.714%	2	129	-31.706%
2026-06-10	105.0000	105.0000	105.0000	105.0000	+0.952%	1	129	-21.657%
2026-06-09	97.3200	105.3200	97.3200	104.0100	+0.844%	24	128	-20.911%
2026-06-08	97.5500	103.1400	97.5500	103.1400	+14.919%	8	119	-20.244%
2026-06-05	96.5000	97.5000	89.7500	89.7500	-20.222%	6	112	-8.345%
2026-06-04	112.5000	112.5000	112.5000	112.5000	+17.678%	3	111	-26.880%
2026-06-01	88.7000	95.6000	88.7000	95.6000	+1.164%	13	111	-13.954%
2026-05-28	94.5000	94.5000	94.5000	94.5000	+0.951%	1	98	-12.952%
2026-05-27	94.5500	94.5500	92.7200	93.6100	+1.419%	31	97	-12.125%
2026-05-26	92.8000	93.8500	92.3000	92.3000	+14.233%	12	99	-10.878%
2026-05-21	80.8000	80.8000	80.8000	80.8000	+23.171%	1	91	+1.807%
2026-05-18	71.1000	71.1000	65.6000	65.6000	-6.619%	5	91	+25.396%
2026-05-15	71.0000	71.0000	70.0000	70.2500	-13.229%	3	91	+17.096%
2026-05-14	81.7500	81.7500	80.9600	80.9600	+0.546%	3	88	+1.606%
2026-05-13	74.5500	80.5200	74.5500	80.5200	-0.593%	14	83	+2.161%
2026-05-11	80.0900	81.0000	79.3900	81.0000	+4.314%	12	83	+1.556%
2026-05-06	75.9800	77.6500	75.9800	77.6500	+17.652%	2	78	+5.937%
2026-05-05	63.0000	66.0000	63.0000	66.0000	+24.528%	7	76	+24.636%
2026-05-01	53.0000	53.0000	53.0000	53.0000	-0.935%	3	76	+55.208%
2026-04-30	53.5000	53.5000	53.5000	53.5000	+12.632%	1	76	+53.757%
2026-04-28	47.5000	47.5000	47.5000	47.5000	-12.281%	1	75	+73.179%
2026-04-27	54.1500	54.1500	54.1500	54.1500	-9.296%	2	74	+51.911%
2026-04-24	62.0000	62.0000	59.7000	59.7000	+4.737%	7	73	+37.789%
2026-04-21	57.0000	57.0000	57.0000	57.0000	-3.570%	1	73	+44.316%
2026-04-16	59.1100	59.1100	59.1100	59.1100	-1.154%	1	73	+39.164%
2026-04-15	61.4500	61.4500	59.7800	59.8000	-7.215%	9	73	+37.559%
2026-04-14	62.5300	64.5000	62.2500	64.4500	+5.968%	33	73	+27.634%
2026-04-10	60.0800	60.8200	60.0800	60.8200	+9.684%	2	41	+35.252%
2026-04-09	55.4500	55.4500	55.4500	55.4500	+48.461%	3	41	+48.350%
2026-04-02	37.3500	37.3500	37.3500	37.3500	+22.179%	1	41	+120.241%
2026-03-31	30.5700	30.5700	30.5700	30.5700	+5.779%	1	41	+169.087%
2026-03-30	28.9000	28.9000	28.9000	28.9000	-34.094%	1	40	+184.637%
2026-03-19	43.8500	43.8500	43.8500	43.8500	+4.779%	5	40	+87.594%
2026-03-18	42.3000	42.3000	41.8000	41.8500	+14.033%	12	40	+96.559%
2026-03-16	36.4000	36.9500	36.4000	36.7000	+1.130%	11	28	+124.142%
2026-03-10	35.5700	36.2900	35.5700	36.2900	-21.957%	7	18	+126.674%
2026-02-27	46.5000	46.5000	46.5000	46.5000	+1.751%	1	17	+76.903%
2026-02-26	47.8300	47.8300	45.7000	45.7000	-13.774%	11	18	+80.000%
2026-02-25	56.2600	57.0000	53.0000	53.0000	+17.778%	12	10	+55.208%
2026-02-19	45.0000	45.0000	45.0000	45.0000	+3.520%	1	10	+82.800%
2026-02-12	43.4700	43.4700	43.4700	43.4700	+35.336%	2	9	+89.234%
2026-02-04	38.0400	38.0400	32.1200	32.1200	-32.874%	5	8	+156.102%
2026-02-02	47.1500	47.8500	47.1500	47.8500	+5.373%	4	6	+71.912%
2026-01-27	44.4100	45.4100	44.4100	45.4100	+18.781%	2	5	+81.150%
2026-01-26	38.0000	38.2300	38.0000	38.2300	0.000%	4	4	+115.171%