Dark

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

EOD

Aug 13, 2026

98.80+12.018%(+10.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	94.4000	98.8000	94.4000	98.8000	+12.018%	6	672	0.000%
2026-08-12	86.0000	88.2000	86.0000	88.2000	+13.528%	5	667	+12.018%
2026-08-11	82.3000	82.3000	77.6900	77.6900	-0.906%	3	666	+27.172%
2026-08-10	84.6000	85.1100	78.0000	78.4000	-5.027%	28	646	+26.020%
2026-08-07	83.6000	83.6000	81.9000	82.5500	-3.900%	4	664	+19.685%
2026-08-06	85.9000	85.9000	85.9000	85.9000	-1.060%	1	665	+15.017%
2026-08-05	92.0000	92.0000	86.8200	86.8200	-4.855%	2	665	+13.799%
2026-08-04	89.4700	91.2500	89.4700	91.2500	+19.141%	7	665	+8.274%
2026-08-03	76.5900	76.5900	76.5900	76.5900	-5.269%	1	663	+28.999%
2026-07-31	80.8500	80.8500	80.8500	80.8500	+2.109%	2	663	+22.202%
2026-07-30	85.7000	85.7000	78.9800	79.1800	+34.866%	6	663	+24.779%
2026-07-29	60.0000	60.0000	58.7000	58.7100	-14.179%	100	660	+68.285%
2026-07-28	65.2300	68.4200	65.2300	68.4100	-18.072%	312	560	+44.423%
2026-07-27	77.3500	83.5000	75.8800	83.5000	-8.593%	27	264	+18.323%
2026-07-24	97.3500	98.0500	91.3500	91.3500	-11.662%	4	268	+8.155%
2026-07-22	102.0000	103.4200	102.0000	103.4100	+8.624%	8	267	-4.458%
2026-07-20	104.0000	104.0000	94.8500	95.2000	-4.216%	7	261	+3.782%
2026-07-17	99.0000	99.3900	99.0000	99.3900	-17.519%	3	259	-0.594%
2026-07-14	120.5000	120.5000	120.5000	120.5000	+10.550%	7	258	-18.008%
2026-07-13	107.0000	109.0000	107.0000	109.0000	-13.251%	3	263	-9.358%
2026-07-10	125.6500	125.6500	125.6500	125.6500	-2.415%	1	262	-21.369%
2026-07-09	137.0000	137.0000	127.9500	128.7600	+14.271%	11	262	-23.268%
2026-07-08	110.3400	112.9400	108.1700	112.6800	+7.314%	24	270	-12.318%
2026-07-07	107.3700	107.3700	102.6500	105.0000	-18.033%	36	266	-5.905%
2026-07-06	128.1000	128.1000	128.1000	128.1000	+7.647%	1	270	-22.873%
2026-07-02	149.0000	150.1500	119.0000	119.0000	-20.225%	18	277	-16.975%
2026-07-01	149.1700	149.1700	149.1700	149.1700	-10.408%	1	277	-33.767%
2026-06-29	162.5000	166.5000	162.5000	166.5000	+17.047%	4	278	-40.661%
2026-06-25	142.6000	142.6000	142.2500	142.2500	-7.148%	4	274	-30.545%
2026-06-22	153.2000	153.2000	153.2000	153.2000	+13.448%	1	270	-35.509%
2026-06-17	135.0400	135.0400	135.0400	135.0400	+0.208%	2	270	-26.836%
2026-06-16	143.4800	143.4800	134.7600	134.7600	-7.762%	5	270	-26.684%
2026-06-15	144.8100	146.2500	144.5100	146.1000	+29.705%	11	270	-32.375%
2026-06-11	109.7600	112.6400	109.7600	112.6400	+9.871%	8	272	-12.287%
2026-06-10	102.5200	102.5200	102.5200	102.5200	+8.487%	1	275	-3.629%
2026-06-09	96.5800	96.5800	87.0000	94.5000	-0.148%	8	275	+4.550%
2026-06-08	89.0000	95.3100	89.0000	94.6400	+5.156%	3	272	+4.396%
2026-06-05	91.1200	91.1200	90.0000	90.0000	-8.332%	2	269	+9.778%
2026-06-04	96.2500	99.5000	96.2500	98.1800	-0.102%	5	269	+0.631%
2026-06-02	96.2100	98.2800	96.2100	98.2800	+13.684%	3	264	+0.529%
2026-06-01	83.9600	86.4500	83.7200	86.4500	-1.144%	5	265	+14.286%
2026-05-29	87.9000	87.9000	87.4500	87.4500	+1.098%	29	264	+12.979%
2026-05-28	87.2000	87.2000	86.5000	86.5000	+0.969%	8	248	+14.220%
2026-05-27	86.0000	86.0000	85.6700	85.6700	-3.860%	37	247	+15.326%
2026-05-26	88.3000	89.1100	86.0000	89.1100	+12.229%	10	242	+10.874%
2026-05-22	79.4000	79.4000	79.4000	79.4000	+13.835%	6	236	+24.433%
2026-05-20	69.5000	69.8500	69.4000	69.7500	-3.125%	4	234	+41.649%
2026-05-11	73.0000	73.0000	72.0000	72.0000	-1.370%	2	233	+37.222%
2026-05-08	73.0000	73.0000	73.0000	73.0000	+4.137%	7	232	+35.342%
2026-05-06	69.7100	70.1000	69.7100	70.1000	+21.998%	6	232	+40.942%
2026-05-05	55.7500	59.7300	55.7500	57.4600	+34.378%	35	227	+71.946%
2026-04-28	42.7600	42.7600	42.7600	42.7600	-23.575%	10	209	+131.057%
2026-04-24	55.9500	55.9500	55.9500	55.9500	+9.256%	50	209	+76.586%
2026-04-23	50.9800	51.2100	50.9800	51.2100	-2.993%	16	159	+92.931%
2026-04-22	52.7900	52.7900	52.7900	52.7900	+3.713%	16	159	+87.157%
2026-04-15	50.9000	50.9000	50.9000	50.9000	-9.832%	1	143	+94.106%
2026-04-14	56.4500	56.4500	56.4500	56.4500	+30.069%	1	143	+75.022%
2026-04-08	44.0000	44.0000	43.4000	43.4000	+33.662%	10	143	+127.650%
2026-04-07	32.4700	32.4700	32.4700	32.4700	-4.359%	1	142	+204.281%
2026-04-01	33.9500	33.9500	33.9500	33.9500	+21.337%	28	141	+191.016%
2026-03-30	27.9800	27.9800	27.9800	27.9800	-8.711%	2	114	+253.109%
2026-03-27	30.6500	30.6500	30.6500	30.6500	-14.695%	1	115	+222.349%
2026-03-20	35.9300	35.9300	35.9300	35.9300	-5.148%	16	116	+174.979%
2026-03-19	35.9200	37.8800	35.9200	37.8800	+5.076%	56	116	+160.824%
2026-03-18	37.7500	37.7500	36.0500	36.0500	+11.094%	14	110	+174.064%
2026-03-16	32.7500	32.7500	32.1000	32.4500	+4.677%	6	99	+204.468%
2026-03-12	31.0000	31.0000	31.0000	31.0000	-3.125%	1	96	+218.710%
2026-03-10	31.7500	32.0000	31.7500	32.0000	+13.435%	3	97	+208.750%
2026-03-09	28.3000	28.3000	28.2100	28.2100	-5.336%	3	95	+250.230%
2026-03-05	29.8000	29.8000	29.8000	29.8000	-6.729%	2	98	+231.544%
2026-03-03	31.9500	31.9500	31.9500	31.9500	-29.780%	3	100	+209.233%
2026-02-23	45.5000	45.5000	45.5000	45.5000	+11.003%	1	100	+117.143%
2026-02-19	40.9900	40.9900	40.9900	40.9900	+34.393%	2	99	+141.034%
2026-02-05	30.5000	30.5000	30.5000	30.5000	-5.690%	2	98	+223.934%
2026-02-04	32.3400	32.3400	32.3400	32.3400	-21.695%	2	100	+205.504%
2026-02-02	44.0000	44.0500	41.3000	41.3000	-8.222%	6	100	+139.225%
2026-01-30	45.0000	45.0000	45.0000	45.0000	+2.273%	1	100	+119.556%
2026-01-29	44.0000	44.0000	44.0000	44.0000	+31.343%	3	99	+124.545%
2026-01-26	33.5000	33.5000	33.5000	33.5000	+1.362%	30	96	+194.925%
2026-01-22	33.0700	33.0700	33.0500	33.0500	-9.896%	10	69	+198.941%
2026-01-21	36.6800	36.6800	36.6800	36.6800	+10.150%	58	59	+169.357%
2026-01-20	33.3000	33.3000	33.3000	33.3000	0.000%	1	1	+196.697%