Dark

LRCX20270617C320
LRCX Jun 17 2027 320.00 Call (LRCX270617C00320000)
option OPRA

EOD

Sep 29, 2026

71.79+13.055%(+8.29)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	72.8000	72.8000	71.7900	71.7900	+13.055%	7	702	0.000%
2026-09-25	63.5000	63.5000	63.5000	63.5000	+5.833%	1	701	+13.055%
2026-09-24	58.3800	60.0000	58.3800	60.0000	+1.609%	4	700	+19.650%
2026-09-23	56.4600	59.7500	56.4600	59.0500	-5.520%	7	702	+21.575%
2026-09-22	60.0000	62.5000	60.0000	62.5000	+5.113%	3	701	+14.864%
2026-09-21	55.6700	59.4800	55.6700	59.4600	+27.323%	12	701	+20.737%
2026-09-18	45.7500	46.7000	45.4500	46.7000	+16.604%	6	703	+53.726%
2026-09-17	39.8000	40.0500	39.8000	40.0500	+3.062%	4	703	+79.251%
2026-09-16	41.9500	42.0000	38.8600	38.8600	-0.333%	4	700	+84.740%
2026-09-15	39.2000	39.2000	38.9900	38.9900	-35.017%	12	698	+84.124%
2026-09-10	60.0000	60.0000	60.0000	60.0000	-13.232%	1	689	+19.650%
2026-09-09	71.5000	71.5000	69.1500	69.1500	-4.489%	3	689	+3.818%
2026-09-08	69.0000	73.0000	68.6300	72.4000	+22.983%	9	688	-0.843%
2026-09-04	58.8700	58.8700	58.8700	58.8700	+17.740%	1	687	+21.947%
2026-09-03	50.4000	50.4000	50.0000	50.0000	-32.341%	2	687	+43.580%
2026-08-25	73.9000	73.9000	73.9000	73.9000	+11.970%	1	687	-2.855%
2026-08-24	65.0200	66.0000	65.0200	66.0000	-9.278%	2	687	+8.773%
2026-08-20	70.9300	72.7500	70.9300	72.7500	-10.955%	9	687	-1.320%
2026-08-18	81.7100	81.7100	79.0000	81.7000	-14.807%	8	687	-12.130%
2026-08-17	95.9000	95.9000	95.9000	95.9000	+10.420%	3	686	-25.141%
2026-08-14	90.5500	90.5500	86.8500	86.8500	-12.095%	11	683	-17.340%
2026-08-13	94.4000	98.8000	94.4000	98.8000	+12.018%	6	672	-27.338%
2026-08-12	86.0000	88.2000	86.0000	88.2000	+13.528%	5	667	-18.605%
2026-08-11	82.3000	82.3000	77.6900	77.6900	-0.906%	3	666	-7.594%
2026-08-10	84.6000	85.1100	78.0000	78.4000	-5.027%	28	646	-8.431%
2026-08-07	83.6000	83.6000	81.9000	82.5500	-3.900%	4	664	-13.035%
2026-08-06	85.9000	85.9000	85.9000	85.9000	-1.060%	1	665	-16.426%
2026-08-05	92.0000	92.0000	86.8200	86.8200	-4.855%	2	665	-17.312%
2026-08-04	89.4700	91.2500	89.4700	91.2500	+19.141%	7	665	-21.326%
2026-08-03	76.5900	76.5900	76.5900	76.5900	-5.269%	1	663	-6.267%
2026-07-31	80.8500	80.8500	80.8500	80.8500	+2.109%	2	663	-11.206%
2026-07-30	85.7000	85.7000	78.9800	79.1800	+34.866%	6	663	-9.333%
2026-07-29	60.0000	60.0000	58.7000	58.7100	-14.179%	100	660	+22.279%
2026-07-28	65.2300	68.4200	65.2300	68.4100	-18.072%	312	560	+4.941%
2026-07-27	77.3500	83.5000	75.8800	83.5000	-8.593%	27	264	-14.024%
2026-07-24	97.3500	98.0500	91.3500	91.3500	-11.662%	4	268	-21.412%
2026-07-22	102.0000	103.4200	102.0000	103.4100	+8.624%	8	267	-30.577%
2026-07-20	104.0000	104.0000	94.8500	95.2000	-4.216%	7	261	-24.590%
2026-07-17	99.0000	99.3900	99.0000	99.3900	-17.519%	3	259	-27.769%
2026-07-14	120.5000	120.5000	120.5000	120.5000	+10.550%	7	258	-40.423%
2026-07-13	107.0000	109.0000	107.0000	109.0000	-13.251%	3	263	-34.138%
2026-07-10	125.6500	125.6500	125.6500	125.6500	-2.415%	1	262	-42.865%
2026-07-09	137.0000	137.0000	127.9500	128.7600	+14.271%	11	262	-44.245%
2026-07-08	110.3400	112.9400	108.1700	112.6800	+7.314%	24	270	-36.289%
2026-07-07	107.3700	107.3700	102.6500	105.0000	-18.033%	36	266	-31.629%
2026-07-06	128.1000	128.1000	128.1000	128.1000	+7.647%	1	270	-43.958%
2026-07-02	149.0000	150.1500	119.0000	119.0000	-20.225%	18	277	-39.672%
2026-07-01	149.1700	149.1700	149.1700	149.1700	-10.408%	1	277	-51.874%
2026-06-29	162.5000	166.5000	162.5000	166.5000	+17.047%	4	278	-56.883%
2026-06-25	142.6000	142.6000	142.2500	142.2500	-7.148%	4	274	-49.533%
2026-06-22	153.2000	153.2000	153.2000	153.2000	+13.448%	1	270	-53.140%
2026-06-17	135.0400	135.0400	135.0400	135.0400	+0.208%	2	270	-46.838%
2026-06-16	143.4800	143.4800	134.7600	134.7600	-7.762%	5	270	-46.728%
2026-06-15	144.8100	146.2500	144.5100	146.1000	+29.705%	11	270	-50.862%
2026-06-11	109.7600	112.6400	109.7600	112.6400	+9.871%	8	272	-36.266%
2026-06-10	102.5200	102.5200	102.5200	102.5200	+8.487%	1	275	-29.975%
2026-06-09	96.5800	96.5800	87.0000	94.5000	-0.148%	8	275	-24.032%
2026-06-08	89.0000	95.3100	89.0000	94.6400	+5.156%	3	272	-24.144%
2026-06-05	91.1200	91.1200	90.0000	90.0000	-8.332%	2	269	-20.233%
2026-06-04	96.2500	99.5000	96.2500	98.1800	-0.102%	5	269	-26.879%
2026-06-02	96.2100	98.2800	96.2100	98.2800	+13.684%	3	264	-26.954%
2026-06-01	83.9600	86.4500	83.7200	86.4500	-1.144%	5	265	-16.958%
2026-05-29	87.9000	87.9000	87.4500	87.4500	+1.098%	29	264	-17.907%
2026-05-28	87.2000	87.2000	86.5000	86.5000	+0.969%	8	248	-17.006%
2026-05-27	86.0000	86.0000	85.6700	85.6700	-3.860%	37	247	-16.202%
2026-05-26	88.3000	89.1100	86.0000	89.1100	+12.229%	10	242	-19.437%
2026-05-22	79.4000	79.4000	79.4000	79.4000	+13.835%	6	236	-9.584%
2026-05-20	69.5000	69.8500	69.4000	69.7500	-3.125%	4	234	+2.925%
2026-05-11	73.0000	73.0000	72.0000	72.0000	-1.370%	2	233	-0.292%
2026-05-08	73.0000	73.0000	73.0000	73.0000	+4.137%	7	232	-1.658%
2026-05-06	69.7100	70.1000	69.7100	70.1000	+21.998%	6	232	+2.411%
2026-05-05	55.7500	59.7300	55.7500	57.4600	+34.378%	35	227	+24.939%
2026-04-28	42.7600	42.7600	42.7600	42.7600	-23.575%	10	209	+67.891%
2026-04-24	55.9500	55.9500	55.9500	55.9500	+9.256%	50	209	+28.311%
2026-04-23	50.9800	51.2100	50.9800	51.2100	-2.993%	16	159	+40.187%
2026-04-22	52.7900	52.7900	52.7900	52.7900	+3.713%	16	159	+35.992%
2026-04-15	50.9000	50.9000	50.9000	50.9000	-9.832%	1	143	+41.041%
2026-04-14	56.4500	56.4500	56.4500	56.4500	+30.069%	1	143	+27.174%
2026-04-08	44.0000	44.0000	43.4000	43.4000	+33.662%	10	143	+65.415%
2026-04-07	32.4700	32.4700	32.4700	32.4700	-4.359%	1	142	+121.096%
2026-04-01	33.9500	33.9500	33.9500	33.9500	+21.337%	28	141	+111.458%
2026-03-30	27.9800	27.9800	27.9800	27.9800	-8.711%	2	114	+156.576%
2026-03-27	30.6500	30.6500	30.6500	30.6500	-14.695%	1	115	+134.225%
2026-03-20	35.9300	35.9300	35.9300	35.9300	-5.148%	16	116	+99.805%
2026-03-19	35.9200	37.8800	35.9200	37.8800	+5.076%	56	116	+89.520%
2026-03-18	37.7500	37.7500	36.0500	36.0500	+11.094%	14	110	+99.140%
2026-03-16	32.7500	32.7500	32.1000	32.4500	+4.677%	6	99	+121.233%
2026-03-12	31.0000	31.0000	31.0000	31.0000	-3.125%	1	96	+131.581%
2026-03-10	31.7500	32.0000	31.7500	32.0000	+13.435%	3	97	+124.344%
2026-03-09	28.3000	28.3000	28.2100	28.2100	-5.336%	3	95	+154.484%
2026-03-05	29.8000	29.8000	29.8000	29.8000	-6.729%	2	98	+140.906%
2026-03-03	31.9500	31.9500	31.9500	31.9500	-29.780%	3	100	+124.695%
2026-02-23	45.5000	45.5000	45.5000	45.5000	+11.003%	1	100	+57.780%
2026-02-19	40.9900	40.9900	40.9900	40.9900	+34.393%	2	99	+75.140%
2026-02-05	30.5000	30.5000	30.5000	30.5000	-5.690%	2	98	+135.377%
2026-02-04	32.3400	32.3400	32.3400	32.3400	-21.695%	2	100	+121.985%
2026-02-02	44.0000	44.0500	41.3000	41.3000	-8.222%	6	100	+73.826%
2026-01-30	45.0000	45.0000	45.0000	45.0000	+2.273%	1	100	+59.533%
2026-01-29	44.0000	44.0000	44.0000	44.0000	+31.343%	3	99	+63.159%
2026-01-26	33.5000	33.5000	33.5000	33.5000	+1.362%	30	96	+114.299%
2026-01-22	33.0700	33.0700	33.0500	33.0500	-9.896%	10	69	+117.216%
2026-01-21	36.6800	36.6800	36.6800	36.6800	+10.150%	58	59	+95.720%
2026-01-20	33.3000	33.3000	33.3000	33.3000	0.000%	1	1	+115.586%