Dark

LRCX20270617C330
LRCX Jun 17 2027 330.00 Call (LRCX270617C00330000)
option OPRA

EOD

Sep 28, 2026

61.50+0.754%(+0.46)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	61.5000	61.5000	61.5000	61.5000	+0.754%	9	276	0.000%
2026-09-25	59.6000	61.0400	59.6000	61.0400	+1.988%	6	278	+0.754%
2026-09-22	59.8500	59.8500	59.8500	59.8500	+6.023%	1	276	+2.757%
2026-09-21	52.3000	56.4500	52.3000	56.4500	+31.157%	13	276	+8.946%
2026-09-18	41.6300	43.0400	41.6300	43.0400	+17.116%	2	274	+42.890%
2026-09-17	36.7500	36.7500	36.7500	36.7500	+0.547%	1	274	+67.347%
2026-09-15	36.1500	36.5500	36.1500	36.5500	-36.157%	16	274	+68.263%
2026-09-11	57.2500	57.2500	57.2500	57.2500	-15.373%	4	260	+7.424%
2026-09-09	67.6500	67.6500	67.6500	67.6500	-2.451%	3	260	-9.091%
2026-09-08	69.3500	69.3500	69.3500	69.3500	+19.056%	7	259	-11.319%
2026-09-04	59.0500	59.0500	58.2500	58.2500	+34.464%	3	257	+5.579%
2026-09-03	43.3500	43.3500	43.3200	43.3200	-13.360%	2	257	+41.967%
2026-09-02	50.0000	50.0000	50.0000	50.0000	-27.536%	20	259	+23.000%
2026-08-25	69.0000	69.0000	69.0000	69.0000	-2.473%	1	251	-10.870%
2026-08-21	70.7500	70.7500	70.7500	70.7500	+5.676%	1	252	-13.074%
2026-08-19	66.9500	66.9500	66.9500	66.9500	-26.429%	1	252	-8.140%
2026-08-17	91.0000	91.0000	91.0000	91.0000	+10.638%	1	251	-32.418%
2026-08-14	85.8400	85.8400	82.2500	82.2500	-11.787%	11	252	-25.228%
2026-08-13	83.0000	93.5000	83.0000	93.2400	+12.541%	27	260	-34.041%
2026-08-12	82.8500	82.8500	82.8500	82.8500	+5.006%	2	265	-25.769%
2026-08-11	76.0000	78.9000	75.7500	78.9000	+4.573%	107	265	-22.053%
2026-08-10	75.4500	75.4500	75.4500	75.4500	-4.735%	2	163	-18.489%
2026-08-07	83.9500	83.9500	79.2000	79.2000	-7.108%	3	163	-22.348%
2026-08-04	85.2600	85.2600	85.2600	85.2600	+9.701%	1	160	-27.868%
2026-07-30	82.3000	82.3000	77.7200	77.7200	+42.266%	56	161	-20.870%
2026-07-29	54.6300	54.6300	54.6300	54.6300	-12.871%	2	129	+12.576%
2026-07-28	64.0700	64.0700	62.7000	62.7000	-15.714%	6	131	-1.914%
2026-07-27	72.4500	74.5000	72.4500	74.3900	-14.396%	12	131	-17.328%
2026-07-24	91.4500	91.4500	86.9000	86.9000	-13.747%	9	124	-29.229%
2026-07-22	100.7500	100.7500	100.7500	100.7500	+9.869%	4	124	-38.958%
2026-07-20	90.9000	91.7000	90.9000	91.7000	-19.836%	13	128	-32.933%
2026-07-15	113.3500	114.3900	113.3500	114.3900	-3.059%	8	138	-46.237%
2026-07-14	118.0000	118.0000	118.0000	118.0000	+7.980%	1	138	-47.881%
2026-07-08	105.1500	110.0000	105.1500	109.2800	+5.585%	21	139	-43.723%
2026-07-07	101.0000	104.3000	99.1500	103.5000	-28.473%	5	140	-40.580%
2026-07-01	150.7500	150.7500	144.7000	144.7000	-20.929%	15	139	-57.498%
2026-06-30	177.4200	183.0000	177.4200	183.0000	+11.477%	4	129	-66.393%
2026-06-29	164.1600	164.1600	164.1600	164.1600	+20.352%	1	129	-62.537%
2026-06-26	134.0000	136.4000	133.8400	136.4000	+12.217%	25	129	-54.912%
2026-06-24	121.5500	121.5500	121.5500	121.5500	-17.019%	1	135	-49.404%
2026-06-22	150.8000	150.8000	146.4800	146.4800	+0.192%	2	136	-58.015%
2026-06-17	146.1900	146.2000	146.1900	146.2000	+16.290%	10	147	-57.934%
2026-06-16	139.1200	141.4500	125.7200	125.7200	-10.200%	46	147	-51.082%
2026-06-15	142.0000	142.0000	139.1300	140.0000	+18.745%	25	153	-56.071%
2026-06-12	118.0000	118.0000	117.9000	117.9000	+0.221%	2	133	-47.837%
2026-06-11	117.6400	117.6400	117.6400	117.6400	+25.336%	1	134	-47.722%
2026-06-10	95.6100	97.2000	93.2400	93.8600	+2.736%	10	135	-34.477%
2026-06-09	81.6000	91.4500	81.6000	91.3600	-2.184%	7	129	-32.684%
2026-06-08	93.4000	93.4000	93.4000	93.4000	+8.909%	1	123	-34.154%
2026-06-05	86.5700	86.7500	85.7500	85.7600	-15.005%	7	122	-28.288%
2026-06-04	92.2500	100.9000	92.2500	100.9000	+0.900%	31	120	-39.049%
2026-06-03	100.6900	100.6900	99.0000	100.0000	+6.383%	3	107	-38.500%
2026-06-02	93.7800	94.0000	93.1700	94.0000	+15.196%	9	106	-34.574%
2026-06-01	81.6000	81.6000	81.6000	81.6000	-1.758%	1	105	-24.632%
2026-05-29	83.0600	83.0600	83.0600	83.0600	+2.354%	1	104	-25.957%
2026-05-28	83.7500	83.7500	81.1500	81.1500	-4.776%	6	104	-24.214%
2026-05-26	80.1000	85.2200	80.1000	85.2200	+15.240%	19	98	-27.834%
2026-05-22	76.3500	76.3500	73.9500	73.9500	+1.580%	6	84	-16.836%
2026-05-21	70.2000	72.8000	70.2000	72.8000	+18.528%	3	82	-15.522%
2026-05-15	61.2700	61.4200	61.2700	61.4200	-12.194%	2	82	+0.130%
2026-05-14	69.9500	69.9500	69.9500	69.9500	+20.603%	1	81	-12.080%
2026-05-12	58.0000	58.0000	58.0000	58.0000	-14.201%	4	84	+6.034%
2026-05-06	64.7100	67.6000	64.7100	67.6000	+23.358%	8	84	-9.024%
2026-05-05	55.1000	55.1000	54.7500	54.8000	+9.011%	28	80	+12.226%
2026-04-20	50.2700	50.2700	50.2700	50.2700	-1.043%	1	73	+22.339%
2026-04-17	50.8000	50.8000	50.8000	50.8000	+90.262%	1	73	+21.063%
2026-03-31	26.5500	26.7000	26.5500	26.7000	-21.930%	2	72	+130.337%
2026-03-18	35.3000	35.3000	34.2000	34.2000	+11.220%	9	72	+79.825%
2026-03-16	30.8000	30.8000	30.7500	30.7500	+9.431%	20	66	+100.000%
2026-03-05	28.1000	28.1000	28.1000	28.1000	-12.814%	25	66	+118.861%
2026-03-03	32.2300	32.2300	32.2300	32.2300	-16.869%	1	91	+90.816%
2026-02-11	38.7700	38.7700	38.7700	38.7700	+5.497%	1	91	+58.628%
2026-02-09	36.7500	36.7500	36.7500	36.7500	+4.731%	37	92	+67.347%
2026-02-06	34.8800	35.0900	34.8800	35.0900	+29.963%	26	55	+75.264%
2026-02-05	29.0000	29.0000	27.0000	27.0000	-0.552%	9	29	+127.778%
2026-02-04	27.1500	27.1500	27.1500	27.1500	-27.716%	1	32	+126.519%
2026-01-30	37.5600	37.5600	37.5600	37.5600	-2.870%	8	31	+63.738%
2026-01-28	38.6700	38.6700	38.6700	38.6700	+1.763%	10	23	+59.038%
2026-01-27	38.0000	38.0000	38.0000	38.0000	+25.454%	3	13	+61.842%
2026-01-26	30.2700	30.2900	30.2700	30.2900	-3.688%	4	10	+103.037%
2026-01-22	32.0000	32.2500	31.4500	31.4500	0.000%	7	6	+95.548%