Dark

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

EOD

Aug 12, 2026

95.69+8.554%(+7.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	94.9400	95.6900	94.9400	95.6900	+8.554%	2	151	0.000%
2026-08-11	88.7900	88.7900	88.1500	88.1500	-1.925%	2	153	+8.554%
2026-08-10	89.8800	89.8800	89.8800	89.8800	-4.179%	1	153	+6.464%
2026-08-06	93.8000	93.8000	93.8000	93.8000	-2.828%	1	152	+2.015%
2026-08-05	94.3300	96.5300	94.3300	96.5300	-3.277%	5	151	-0.870%
2026-08-04	98.0000	99.8000	98.0000	99.8000	+20.970%	4	150	-4.118%
2026-08-03	80.0000	82.5000	74.3300	82.5000	-8.150%	8	149	+15.988%
2026-07-31	89.1500	90.2500	89.0000	89.8200	-8.886%	5	148	+6.535%
2026-07-30	98.5800	98.5800	98.5800	98.5800	+54.903%	1	145	-2.932%
2026-07-29	68.5000	68.5000	63.6400	63.6400	-16.702%	4	145	+50.361%
2026-07-28	71.0000	76.4000	69.2500	76.4000	-9.156%	28	144	+25.249%
2026-07-27	83.6000	84.2700	80.0500	84.1000	-16.609%	26	143	+13.781%
2026-07-24	100.8500	100.8500	100.8500	100.8500	-9.470%	9	133	-5.117%
2026-07-23	111.4000	111.4000	111.4000	111.4000	+0.678%	7	141	-14.102%
2026-07-22	110.6500	110.6500	110.6500	110.6500	+5.181%	11	134	-13.520%
2026-07-17	103.0000	106.8100	103.0000	105.2000	-2.593%	4	142	-9.040%
2026-07-16	108.0000	108.0000	108.0000	108.0000	-7.716%	1	142	-11.398%
2026-07-15	123.2300	123.2300	117.0300	117.0300	-8.427%	25	142	-18.235%
2026-07-14	127.8600	127.8600	127.8000	127.8000	+11.130%	12	142	-25.125%
2026-07-13	115.0000	115.0000	115.0000	115.0000	-20.799%	1	144	-16.791%
2026-07-09	145.2500	145.3000	144.8500	145.2000	+27.761%	14	143	-34.098%
2026-07-08	113.6500	113.6500	113.6500	113.6500	+2.387%	1	144	-15.803%
2026-07-07	112.0000	116.5000	110.0000	111.0000	-21.571%	17	145	-13.793%
2026-07-06	143.2500	143.2500	138.2500	141.5300	+4.327%	3	135	-32.389%
2026-07-02	135.6600	135.6600	135.6600	135.6600	-31.606%	1	134	-29.463%
2026-06-30	192.9300	198.3500	192.9300	198.3500	+11.276%	3	134	-51.757%
2026-06-29	178.5400	178.5400	177.5200	178.2500	+9.021%	4	134	-46.317%
2026-06-25	163.5000	163.5000	163.5000	163.5000	+16.786%	1	132	-41.474%
2026-06-24	136.0000	140.0000	136.0000	140.0000	-1.130%	2	133	-31.650%
2026-06-23	141.6000	141.6000	141.6000	141.6000	-14.322%	3	132	-32.422%
2026-06-18	166.5000	166.5000	165.2700	165.2700	+18.899%	4	131	-42.101%
2026-06-16	139.0000	139.0000	139.0000	139.0000	0.000%	2	131	-31.158%
2026-06-12	140.0000	140.0000	139.0000	139.0000	+15.401%	3	129	-31.158%
2026-06-11	121.6500	121.6500	120.4500	120.4500	+14.714%	2	129	-20.556%
2026-06-10	105.0000	105.0000	105.0000	105.0000	+0.952%	1	129	-8.867%
2026-06-09	97.3200	105.3200	97.3200	104.0100	+0.844%	24	128	-7.999%
2026-06-08	97.5500	103.1400	97.5500	103.1400	+14.919%	8	119	-7.223%
2026-06-05	96.5000	97.5000	89.7500	89.7500	-20.222%	6	112	+6.618%
2026-06-04	112.5000	112.5000	112.5000	112.5000	+17.678%	3	111	-14.942%
2026-06-01	88.7000	95.6000	88.7000	95.6000	+1.164%	13	111	+0.094%
2026-05-28	94.5000	94.5000	94.5000	94.5000	+0.951%	1	98	+1.259%
2026-05-27	94.5500	94.5500	92.7200	93.6100	+1.419%	31	97	+2.222%
2026-05-26	92.8000	93.8500	92.3000	92.3000	+14.233%	12	99	+3.673%
2026-05-21	80.8000	80.8000	80.8000	80.8000	+23.171%	1	91	+18.428%
2026-05-18	71.1000	71.1000	65.6000	65.6000	-6.619%	5	91	+45.869%
2026-05-15	71.0000	71.0000	70.0000	70.2500	-13.229%	3	91	+36.214%
2026-05-14	81.7500	81.7500	80.9600	80.9600	+0.546%	3	88	+18.194%
2026-05-13	74.5500	80.5200	74.5500	80.5200	-0.593%	14	83	+18.840%
2026-05-11	80.0900	81.0000	79.3900	81.0000	+4.314%	12	83	+18.136%
2026-05-06	75.9800	77.6500	75.9800	77.6500	+17.652%	2	78	+23.232%
2026-05-05	63.0000	66.0000	63.0000	66.0000	+24.528%	7	76	+44.985%
2026-05-01	53.0000	53.0000	53.0000	53.0000	-0.935%	3	76	+80.547%
2026-04-30	53.5000	53.5000	53.5000	53.5000	+12.632%	1	76	+78.860%
2026-04-28	47.5000	47.5000	47.5000	47.5000	-12.281%	1	75	+101.453%
2026-04-27	54.1500	54.1500	54.1500	54.1500	-9.296%	2	74	+76.713%
2026-04-24	62.0000	62.0000	59.7000	59.7000	+4.737%	7	73	+60.285%
2026-04-21	57.0000	57.0000	57.0000	57.0000	-3.570%	1	73	+67.877%
2026-04-16	59.1100	59.1100	59.1100	59.1100	-1.154%	1	73	+61.885%
2026-04-15	61.4500	61.4500	59.7800	59.8000	-7.215%	9	73	+60.017%
2026-04-14	62.5300	64.5000	62.2500	64.4500	+5.968%	33	73	+48.472%
2026-04-10	60.0800	60.8200	60.0800	60.8200	+9.684%	2	41	+57.333%
2026-04-09	55.4500	55.4500	55.4500	55.4500	+48.461%	3	41	+72.570%
2026-04-02	37.3500	37.3500	37.3500	37.3500	+22.179%	1	41	+156.198%
2026-03-31	30.5700	30.5700	30.5700	30.5700	+5.779%	1	41	+213.019%
2026-03-30	28.9000	28.9000	28.9000	28.9000	-34.094%	1	40	+231.107%
2026-03-19	43.8500	43.8500	43.8500	43.8500	+4.779%	5	40	+118.221%
2026-03-18	42.3000	42.3000	41.8000	41.8500	+14.033%	12	40	+128.650%
2026-03-16	36.4000	36.9500	36.4000	36.7000	+1.130%	11	28	+160.736%
2026-03-10	35.5700	36.2900	35.5700	36.2900	-21.957%	7	18	+163.681%
2026-02-27	46.5000	46.5000	46.5000	46.5000	+1.751%	1	17	+105.785%
2026-02-26	47.8300	47.8300	45.7000	45.7000	-13.774%	11	18	+109.387%
2026-02-25	56.2600	57.0000	53.0000	53.0000	+17.778%	12	10	+80.547%
2026-02-19	45.0000	45.0000	45.0000	45.0000	+3.520%	1	10	+112.644%
2026-02-12	43.4700	43.4700	43.4700	43.4700	+35.336%	2	9	+120.129%
2026-02-04	38.0400	38.0400	32.1200	32.1200	-32.874%	5	8	+197.914%
2026-02-02	47.1500	47.8500	47.1500	47.8500	+5.373%	4	6	+99.979%
2026-01-27	44.4100	45.4100	44.4100	45.4100	+18.781%	2	5	+110.725%
2026-01-26	38.0000	38.2300	38.0000	38.2300	0.000%	4	4	+150.301%