Dark

LRCX20270617C340
LRCX Jun 17 2027 340.00 Call (LRCX270617C00340000)
option OPRA

EOD

Aug 13, 2026

89.64+15.071%(+11.74)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	84.3500	90.5500	84.3500	89.6400	+15.071%	9	420	0.000%
2026-08-12	77.9000	77.9000	77.9000	77.9000	+12.410%	7	426	+15.071%
2026-08-11	70.5500	70.5500	69.3000	69.3000	-3.817%	42	431	+29.351%
2026-08-10	72.2000	72.2000	72.0500	72.0500	-4.443%	102	444	+24.414%
2026-08-07	74.0500	75.4000	74.0500	75.4000	-6.660%	3	342	+18.886%
2026-08-05	85.9400	85.9400	80.7800	80.7800	+11.698%	5	340	+10.968%
2026-07-30	79.1000	79.1000	71.6600	72.3200	+30.778%	31	342	+23.949%
2026-07-29	55.7600	55.7600	55.3000	55.3000	-10.662%	5	345	+62.098%
2026-07-28	61.8000	61.9000	61.8000	61.9000	-16.464%	2	342	+44.814%
2026-07-27	79.1600	79.1600	71.3200	74.1000	-11.470%	8	343	+20.972%
2026-07-24	88.7000	88.7000	83.7000	83.7000	-14.286%	10	341	+7.097%
2026-07-23	97.6500	97.6500	97.6500	97.6500	+1.666%	10	334	-8.203%
2026-07-21	96.0000	96.0500	96.0000	96.0500	+8.225%	2	324	-6.674%
2026-07-20	88.4500	88.7500	88.4500	88.7500	+5.316%	2	324	+1.003%
2026-07-17	84.2700	84.2700	84.2700	84.2700	-19.359%	1	325	+6.372%
2026-07-15	109.6500	110.1500	101.0600	104.5000	-6.896%	8	325	-14.220%
2026-07-14	112.0000	112.2400	111.6500	112.2400	+14.181%	3	326	-20.135%
2026-07-13	106.1100	106.1100	98.3000	98.3000	-19.426%	17	326	-8.810%
2026-07-09	127.8400	127.8400	122.0000	122.0000	+15.695%	12	332	-26.525%
2026-07-08	104.4000	105.5500	104.4000	105.4500	+10.942%	10	331	-14.993%
2026-07-07	95.0500	95.0500	95.0500	95.0500	-25.392%	2	338	-5.692%
2026-07-06	127.4000	127.4000	127.4000	127.4000	+11.951%	1	338	-29.639%
2026-07-02	124.0000	124.0000	113.8000	113.8000	-19.394%	9	338	-21.230%
2026-07-01	159.6500	159.6500	141.1800	141.1800	+15.230%	16	338	-36.507%
2026-06-23	122.5200	122.5200	122.5200	122.5200	-13.840%	1	335	-26.836%
2026-06-18	147.2500	147.2500	142.2000	142.2000	+2.302%	5	349	-36.962%
2026-06-17	132.5000	139.3500	132.5000	139.0000	+14.933%	38	349	-35.511%
2026-06-16	134.7000	135.8200	120.9400	120.9400	-11.399%	14	349	-25.881%
2026-06-15	136.5000	136.5000	136.5000	136.5000	+11.885%	1	359	-34.330%
2026-06-12	122.0000	122.0000	122.0000	122.0000	+8.464%	1	360	-26.525%
2026-06-11	99.0000	112.4800	99.0000	112.4800	+28.475%	7	360	-20.306%
2026-06-09	101.5000	101.5000	79.5000	87.5500	-1.073%	6	357	+2.387%
2026-06-08	88.5000	88.5000	88.5000	88.5000	+20.392%	5	355	+1.288%
2026-06-05	76.8800	76.8800	73.5100	73.5100	-22.865%	5	350	+21.943%
2026-06-04	95.6600	96.8000	95.0000	95.3000	+4.956%	16	353	-5.939%
2026-06-02	88.4600	90.8000	88.4600	90.8000	+16.336%	17	343	-1.278%
2026-06-01	78.0500	78.0500	78.0500	78.0500	-1.638%	5	333	+14.849%
2026-05-29	79.3500	79.3500	79.3500	79.3500	+0.762%	8	333	+12.968%
2026-05-28	78.7500	78.7500	78.7500	78.7500	-5.474%	3	333	+13.829%
2026-05-27	83.3100	83.3100	83.3100	83.3100	+2.422%	5	333	+7.598%
2026-05-26	73.3700	81.3400	73.3700	81.3400	+28.866%	4	328	+10.204%
2026-05-20	63.1200	63.1200	63.1200	63.1200	+13.730%	1	328	+42.015%
2026-05-18	55.5000	55.5000	55.5000	55.5000	-17.349%	1	329	+61.514%
2026-05-14	67.1500	67.1500	67.1500	67.1500	+8.639%	2	329	+33.492%
2026-05-13	61.8100	61.8100	61.8100	61.8100	+4.763%	4	331	+45.025%
2026-05-12	55.0200	59.0000	55.0200	59.0000	-9.231%	6	331	+51.932%
2026-05-11	67.5000	67.5000	65.0000	65.0000	+4.805%	5	331	+37.908%
2026-05-08	62.3400	62.3700	62.0200	62.0200	+5.746%	9	332	+44.534%
2026-05-07	61.0500	61.4500	58.4500	58.6500	-6.905%	28	327	+52.839%
2026-05-06	61.7700	63.2000	61.1200	63.0000	+21.270%	20	339	+42.286%
2026-05-05	51.7000	51.9500	51.7000	51.9500	+21.096%	6	326	+72.551%
2026-04-27	43.1000	43.1000	42.9000	42.9000	-10.625%	2	324	+108.951%
2026-04-23	48.0000	48.0000	48.0000	48.0000	+1.266%	1	325	+86.750%
2026-04-22	46.9300	47.4000	46.9300	47.4000	+2.376%	2	325	+89.114%
2026-04-20	46.3000	46.3000	46.3000	46.3000	0.000%	2	324	+93.607%
2026-04-16	46.3000	46.3000	46.3000	46.3000	+6.193%	1	324	+93.607%
2026-04-09	43.6000	43.6000	43.6000	43.6000	+48.856%	1	323	+105.596%
2026-04-06	29.2900	29.2900	29.2900	29.2900	+10.113%	1	323	+206.043%
2026-03-31	26.6000	26.6000	26.6000	26.6000	-4.282%	2	324	+236.992%
2026-03-27	27.7900	27.7900	27.7900	27.7900	-23.967%	1	326	+222.562%
2026-03-23	36.2500	36.5500	36.2500	36.5500	+10.926%	2	326	+145.253%
2026-03-18	33.2000	33.2000	32.7000	32.9500	+26.488%	7	325	+172.049%
2026-03-06	26.0500	26.0500	26.0500	26.0500	-39.671%	2	325	+244.107%
2026-02-25	43.2500	43.3200	43.1800	43.1800	+9.594%	12	322	+107.596%
2026-02-24	39.6200	40.8200	37.8900	39.4000	+4.178%	193	322	+127.513%
2026-02-23	37.8200	37.8200	37.8200	37.8200	+11.728%	15	137	+137.017%
2026-02-12	33.8500	33.8500	33.8500	33.8500	-4.324%	1	122	+164.815%
2026-02-11	35.3700	35.4700	35.3700	35.3800	+7.603%	60	122	+153.363%
2026-02-09	32.8800	32.8800	32.8800	32.8800	+22.230%	25	64	+172.628%
2026-02-05	26.9000	26.9000	26.9000	26.9000	-3.757%	2	64	+233.234%
2026-02-04	27.9500	27.9500	27.9500	27.9500	-26.253%	2	66	+220.716%
2026-01-30	37.9000	37.9500	37.9000	37.9000	-2.320%	8	65	+136.517%
2026-01-29	40.0000	40.0000	38.8000	38.8000	+6.127%	11	66	+131.031%
2026-01-28	37.4100	37.4100	36.5600	36.5600	+2.639%	2	56	+145.186%
2026-01-27	36.0000	36.0000	35.6200	35.6200	+20.910%	26	55	+151.656%
2026-01-26	29.4000	29.4600	29.4000	29.4600	+3.368%	41	42	+204.277%
2026-01-23	28.5000	28.5000	28.5000	28.5000	0.000%	1	1	+214.526%