Dark

LRCX20270617C310
LRCX Jun 17 2027 310.00 Call (LRCX270617C00310000)
option OPRA

EOD

Sep 25, 2026

68.75+11.535%(+7.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	67.4000	68.7500	67.4000	68.7500	+11.535%	4	346	0.000%
2026-09-24	61.6400	61.6400	61.6400	61.6400	-4.286%	4	343	+11.535%
2026-09-23	63.0000	64.4000	63.0000	64.4000	-2.424%	5	341	+6.755%
2026-09-22	64.0000	66.0000	64.0000	66.0000	+7.056%	3	338	+4.167%
2026-09-21	55.2800	61.6500	55.2800	61.6500	+20.882%	6	338	+11.517%
2026-09-18	47.5500	51.0000	47.5500	51.0000	+20.425%	2	334	+34.804%
2026-09-17	42.3500	42.3500	42.3500	42.3500	-6.512%	1	334	+62.338%
2026-09-16	46.0000	46.0000	45.3000	45.3000	+6.714%	3	334	+51.766%
2026-09-15	40.7300	42.4500	40.7300	42.4500	-8.454%	27	335	+61.955%
2026-09-14	48.8400	50.8900	46.3700	46.3700	-36.653%	7	320	+48.264%
2026-09-09	73.2000	73.2000	73.2000	73.2000	-4.063%	1	314	-6.079%
2026-09-08	73.0500	76.3000	73.0500	76.3000	+43.691%	7	314	-9.895%
2026-09-03	50.3700	53.1000	50.3700	53.1000	-2.390%	9	308	+29.473%
2026-09-02	53.5000	54.4500	53.5000	54.4000	-2.857%	7	316	+26.379%
2026-09-01	57.1200	57.1200	56.0000	56.0000	-12.500%	2	321	+22.768%
2026-08-31	64.0000	64.0000	64.0000	64.0000	-16.883%	2	321	+7.422%
2026-08-27	77.0000	77.0000	77.0000	77.0000	+5.479%	1	322	-10.714%
2026-08-24	71.8000	73.0000	71.8000	73.0000	-5.904%	3	322	-5.822%
2026-08-20	74.8200	77.5800	74.8200	77.5800	+4.050%	7	322	-11.382%
2026-08-19	76.3000	77.0000	74.5600	74.5600	-13.453%	4	315	-7.792%
2026-08-18	85.3500	86.1500	85.3500	86.1500	-11.231%	3	314	-20.197%
2026-08-17	95.2500	97.2500	95.2500	97.0500	+0.052%	4	314	-29.160%
2026-08-13	97.0000	97.0000	97.0000	97.0000	+4.695%	4	316	-29.124%
2026-08-12	89.7500	92.6500	89.7500	92.6500	+13.821%	11	312	-25.796%
2026-08-11	81.4000	81.4000	81.4000	81.4000	-1.572%	1	302	-15.541%
2026-08-10	86.2300	86.2300	82.7000	82.7000	-3.501%	5	302	-16.868%
2026-08-07	87.5000	90.0200	85.7000	85.7000	-4.957%	5	301	-19.778%
2026-08-06	80.4500	90.1700	80.4500	90.1700	-3.613%	2	302	-23.755%
2026-08-05	90.5000	94.4000	90.5000	93.5500	+17.084%	9	302	-26.510%
2026-08-03	74.0000	79.9000	74.0000	79.9000	-6.000%	2	296	-13.955%
2026-07-31	85.0000	85.0000	85.0000	85.0000	-4.922%	2	295	-19.118%
2026-07-30	94.8500	94.8500	89.4000	89.4000	+34.943%	25	294	-23.098%
2026-07-29	66.2500	66.2500	66.2500	66.2500	+0.076%	2	271	+3.774%
2026-07-28	68.8400	68.8400	64.5000	66.2000	-23.122%	17	271	+3.852%
2026-07-27	89.2200	89.2200	80.4000	86.1100	-8.433%	21	269	-20.160%
2026-07-24	100.3500	100.3500	94.0400	94.0400	-4.382%	6	272	-26.893%
2026-07-20	107.6500	107.6500	98.3500	98.3500	-4.653%	19	276	-30.097%
2026-07-17	100.7700	103.1500	100.3500	103.1500	-0.751%	18	278	-33.349%
2026-07-16	103.9300	103.9300	103.9300	103.9300	-16.856%	1	262	-33.850%
2026-07-14	126.0000	126.4500	125.0000	125.0000	+11.917%	15	262	-45.000%
2026-07-13	112.6000	113.1500	111.6900	111.6900	-12.359%	7	269	-38.446%
2026-07-10	125.0000	127.4400	125.0000	127.4400	-4.425%	2	269	-46.053%
2026-07-09	137.7000	141.9500	133.3400	133.3400	+22.724%	34	269	-48.440%
2026-07-07	105.2200	108.6500	105.2200	108.6500	-19.815%	7	268	-36.723%
2026-07-06	135.5000	135.5000	135.5000	135.5000	-11.083%	1	267	-49.262%
2026-07-01	166.0000	166.0000	152.3900	152.3900	-20.630%	6	266	-54.885%
2026-06-30	191.3700	192.0000	188.8300	192.0000	+11.842%	5	260	-64.193%
2026-06-29	150.0000	171.6700	150.0000	171.6700	+15.704%	2	263	-59.952%
2026-06-26	148.3700	148.3700	148.3700	148.3700	+6.741%	1	264	-53.663%
2026-06-23	139.0000	139.0000	139.0000	139.0000	-12.579%	1	264	-50.540%
2026-06-22	155.7000	159.0000	155.7000	159.0000	-0.873%	2	265	-56.761%
2026-06-18	160.4000	160.4000	160.4000	160.4000	+8.820%	2	341	-57.138%
2026-06-17	151.5800	151.7000	146.9000	147.4000	+9.185%	250	341	-53.358%
2026-06-16	138.6400	141.5200	135.0000	135.0000	-10.950%	3	341	-49.074%
2026-06-15	151.6000	151.6000	151.6000	151.6000	+9.617%	26	341	-54.650%
2026-06-12	137.1000	138.3000	137.1000	138.3000	+4.812%	42	367	-50.289%
2026-06-11	121.1000	131.9500	121.1000	131.9500	+29.872%	17	367	-47.897%
2026-06-10	101.6000	101.6000	101.6000	101.6000	+2.357%	18	384	-32.333%
2026-06-09	105.7500	105.7500	91.1400	99.2600	+0.466%	11	386	-30.737%
2026-06-08	93.5000	99.3000	92.8200	98.8000	+15.232%	4	385	-30.415%
2026-06-05	93.6800	93.6800	85.2000	85.7400	-21.584%	4	384	-19.816%
2026-06-03	107.6000	109.3400	107.6000	109.3400	+7.386%	2	384	-37.123%
2026-06-02	103.1500	103.1500	101.8200	101.8200	+15.639%	12	383	-32.479%
2026-06-01	88.0500	88.0500	88.0500	88.0500	-4.501%	4	374	-21.919%
2026-05-28	92.2000	92.2000	92.2000	92.2000	+1.643%	8	370	-25.434%
2026-05-27	88.0000	90.7100	88.0000	90.7100	-0.863%	128	365	-24.209%
2026-05-26	84.1700	91.5000	84.1700	91.5000	+11.044%	47	241	-24.863%
2026-05-22	83.3000	83.5000	82.2000	82.4000	+3.648%	88	197	-16.566%
2026-05-21	77.1000	79.5000	76.2000	79.5000	+11.657%	81	143	-13.522%
2026-05-20	71.6900	73.4500	71.2000	71.2000	-6.316%	33	143	-3.441%
2026-05-13	74.9300	76.0000	74.9300	76.0000	-0.393%	6	40	-9.539%
2026-05-11	77.7800	77.7800	76.3000	76.3000	+1.896%	3	36	-9.895%
2026-05-06	68.4500	74.8800	68.4500	74.8800	+21.263%	6	34	-8.186%
2026-05-05	61.7500	61.7500	61.7500	61.7500	+31.411%	2	34	+11.336%
2026-04-28	47.0500	47.0500	46.9900	46.9900	-19.908%	2	34	+46.308%
2026-04-24	59.4500	59.5500	58.6700	58.6700	+3.933%	3	33	+17.181%
2026-04-16	56.3500	56.4500	56.3500	56.4500	+3.673%	2	33	+21.789%
2026-04-15	54.4000	54.4500	54.4000	54.4500	-5.551%	2	33	+26.263%
2026-04-10	57.6500	57.6500	57.6500	57.6500	+104.071%	4	32	+19.254%
2026-03-30	28.2500	28.2500	28.2500	28.2500	-13.476%	1	28	+143.363%
2026-03-27	32.6500	32.6500	32.6500	32.6500	-17.111%	1	29	+110.567%
2026-03-20	40.1000	40.1400	39.3900	39.3900	-0.025%	22	29	+74.537%
2026-03-18	37.1000	39.8000	37.1000	39.4000	+14.203%	16	22	+74.492%
2026-03-16	34.2500	34.9000	34.2500	34.5000	-4.432%	7	8	+99.275%
2026-03-11	36.1000	36.1000	36.1000	36.1000	-21.110%	1	3	+90.443%
2026-02-18	45.6600	45.7600	45.6600	45.7600	+17.635%	2	2	+50.240%
2026-02-03	41.6600	41.6600	38.9000	38.9000	-11.991%	2	2	+76.735%
2026-01-29	44.2000	44.2000	44.2000	44.2000	0.000%	1	1	+55.543%