Dark

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

EOD

Sep 28, 2026

57.00+1.786%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	57.0000	57.0000	57.0000	57.0000	+1.786%	1	430	0.000%
2026-09-25	56.0000	56.0000	56.0000	56.0000	+9.056%	2	432	+1.786%
2026-09-24	50.5000	51.3500	50.5000	51.3500	-5.258%	7	431	+11.003%
2026-09-23	54.2000	54.2000	54.2000	54.2000	+3.991%	1	432	+5.166%
2026-09-22	52.1000	52.1200	51.6200	52.1200	-3.838%	12	432	+9.363%
2026-09-21	48.9500	54.2000	48.9500	54.2000	+33.959%	36	426	+5.166%
2026-09-18	37.2500	40.4600	37.2500	40.4600	+18.477%	2	434	+40.880%
2026-09-17	34.1500	34.1500	34.1500	34.1500	-4.476%	1	432	+66.911%
2026-09-15	34.7500	35.7500	34.7500	35.7500	-7.143%	4	432	+59.441%
2026-09-14	38.5000	38.5000	38.5000	38.5000	-29.655%	1	432	+48.052%
2026-09-10	54.7300	54.7300	54.7300	54.7300	-18.252%	3	431	+4.148%
2026-09-08	66.9500	66.9500	66.9500	66.9500	+17.725%	12	434	-14.862%
2026-09-04	56.8700	56.8700	56.8700	56.8700	+23.229%	1	446	+0.229%
2026-09-03	44.2300	46.2800	44.2300	46.1500	+3.036%	16	446	+23.510%
2026-09-02	44.6000	44.8600	44.3600	44.7900	-16.592%	27	437	+27.261%
2026-08-31	53.7000	53.7000	53.7000	53.7000	-18.215%	3	424	+6.145%
2026-08-27	65.3100	65.6600	65.3100	65.6600	+2.674%	2	421	-13.189%
2026-08-25	63.8500	63.9500	63.8500	63.9500	-5.413%	2	420	-10.868%
2026-08-21	67.6100	67.6100	67.6100	67.6100	+4.659%	1	419	-15.693%
2026-08-20	64.6000	64.6000	64.6000	64.6000	-25.206%	1	420	-11.765%
2026-08-17	83.5000	86.3700	83.5000	86.3700	+5.394%	6	420	-34.005%
2026-08-14	81.9500	81.9500	81.9500	81.9500	-8.579%	2	420	-30.445%
2026-08-13	84.3500	90.5500	84.3500	89.6400	+15.071%	9	420	-36.412%
2026-08-12	77.9000	77.9000	77.9000	77.9000	+12.410%	7	426	-26.829%
2026-08-11	70.5500	70.5500	69.3000	69.3000	-3.817%	42	431	-17.749%
2026-08-10	72.2000	72.2000	72.0500	72.0500	-4.443%	102	444	-20.888%
2026-08-07	74.0500	75.4000	74.0500	75.4000	-6.660%	3	342	-24.403%
2026-08-05	85.9400	85.9400	80.7800	80.7800	+11.698%	5	340	-29.438%
2026-07-30	79.1000	79.1000	71.6600	72.3200	+30.778%	31	342	-21.184%
2026-07-29	55.7600	55.7600	55.3000	55.3000	-10.662%	5	345	+3.074%
2026-07-28	61.8000	61.9000	61.8000	61.9000	-16.464%	2	342	-7.916%
2026-07-27	79.1600	79.1600	71.3200	74.1000	-11.470%	8	343	-23.077%
2026-07-24	88.7000	88.7000	83.7000	83.7000	-14.286%	10	341	-31.900%
2026-07-23	97.6500	97.6500	97.6500	97.6500	+1.666%	10	334	-41.628%
2026-07-21	96.0000	96.0500	96.0000	96.0500	+8.225%	2	324	-40.656%
2026-07-20	88.4500	88.7500	88.4500	88.7500	+5.316%	2	324	-35.775%
2026-07-17	84.2700	84.2700	84.2700	84.2700	-19.359%	1	325	-32.360%
2026-07-15	109.6500	110.1500	101.0600	104.5000	-6.896%	8	325	-45.455%
2026-07-14	112.0000	112.2400	111.6500	112.2400	+14.181%	3	326	-49.216%
2026-07-13	106.1100	106.1100	98.3000	98.3000	-19.426%	17	326	-42.014%
2026-07-09	127.8400	127.8400	122.0000	122.0000	+15.695%	12	332	-53.279%
2026-07-08	104.4000	105.5500	104.4000	105.4500	+10.942%	10	331	-45.946%
2026-07-07	95.0500	95.0500	95.0500	95.0500	-25.392%	2	338	-40.032%
2026-07-06	127.4000	127.4000	127.4000	127.4000	+11.951%	1	338	-55.259%
2026-07-02	124.0000	124.0000	113.8000	113.8000	-19.394%	9	338	-49.912%
2026-07-01	159.6500	159.6500	141.1800	141.1800	+15.230%	16	338	-59.626%
2026-06-23	122.5200	122.5200	122.5200	122.5200	-13.840%	1	335	-53.477%
2026-06-18	147.2500	147.2500	142.2000	142.2000	+2.302%	5	349	-59.916%
2026-06-17	132.5000	139.3500	132.5000	139.0000	+14.933%	38	349	-58.993%
2026-06-16	134.7000	135.8200	120.9400	120.9400	-11.399%	14	349	-52.869%
2026-06-15	136.5000	136.5000	136.5000	136.5000	+11.885%	1	359	-58.242%
2026-06-12	122.0000	122.0000	122.0000	122.0000	+8.464%	1	360	-53.279%
2026-06-11	99.0000	112.4800	99.0000	112.4800	+28.475%	7	360	-49.324%
2026-06-09	101.5000	101.5000	79.5000	87.5500	-1.073%	6	357	-34.894%
2026-06-08	88.5000	88.5000	88.5000	88.5000	+20.392%	5	355	-35.593%
2026-06-05	76.8800	76.8800	73.5100	73.5100	-22.865%	5	350	-22.460%
2026-06-04	95.6600	96.8000	95.0000	95.3000	+4.956%	16	353	-40.189%
2026-06-02	88.4600	90.8000	88.4600	90.8000	+16.336%	17	343	-37.225%
2026-06-01	78.0500	78.0500	78.0500	78.0500	-1.638%	5	333	-26.970%
2026-05-29	79.3500	79.3500	79.3500	79.3500	+0.762%	8	333	-28.166%
2026-05-28	78.7500	78.7500	78.7500	78.7500	-5.474%	3	333	-27.619%
2026-05-27	83.3100	83.3100	83.3100	83.3100	+2.422%	5	333	-31.581%
2026-05-26	73.3700	81.3400	73.3700	81.3400	+28.866%	4	328	-29.924%
2026-05-20	63.1200	63.1200	63.1200	63.1200	+13.730%	1	328	-9.696%
2026-05-18	55.5000	55.5000	55.5000	55.5000	-17.349%	1	329	+2.703%
2026-05-14	67.1500	67.1500	67.1500	67.1500	+8.639%	2	329	-15.115%
2026-05-13	61.8100	61.8100	61.8100	61.8100	+4.763%	4	331	-7.782%
2026-05-12	55.0200	59.0000	55.0200	59.0000	-9.231%	6	331	-3.390%
2026-05-11	67.5000	67.5000	65.0000	65.0000	+4.805%	5	331	-12.308%
2026-05-08	62.3400	62.3700	62.0200	62.0200	+5.746%	9	332	-8.094%
2026-05-07	61.0500	61.4500	58.4500	58.6500	-6.905%	28	327	-2.813%
2026-05-06	61.7700	63.2000	61.1200	63.0000	+21.270%	20	339	-9.524%
2026-05-05	51.7000	51.9500	51.7000	51.9500	+21.096%	6	326	+9.721%
2026-04-27	43.1000	43.1000	42.9000	42.9000	-10.625%	2	324	+32.867%
2026-04-23	48.0000	48.0000	48.0000	48.0000	+1.266%	1	325	+18.750%
2026-04-22	46.9300	47.4000	46.9300	47.4000	+2.376%	2	325	+20.253%
2026-04-20	46.3000	46.3000	46.3000	46.3000	0.000%	2	324	+23.110%
2026-04-16	46.3000	46.3000	46.3000	46.3000	+6.193%	1	324	+23.110%
2026-04-09	43.6000	43.6000	43.6000	43.6000	+48.856%	1	323	+30.734%
2026-04-06	29.2900	29.2900	29.2900	29.2900	+10.113%	1	323	+94.606%
2026-03-31	26.6000	26.6000	26.6000	26.6000	-4.282%	2	324	+114.286%
2026-03-27	27.7900	27.7900	27.7900	27.7900	-23.967%	1	326	+105.110%
2026-03-23	36.2500	36.5500	36.2500	36.5500	+10.926%	2	326	+55.951%
2026-03-18	33.2000	33.2000	32.7000	32.9500	+26.488%	7	325	+72.989%
2026-03-06	26.0500	26.0500	26.0500	26.0500	-39.671%	2	325	+118.810%
2026-02-25	43.2500	43.3200	43.1800	43.1800	+9.594%	12	322	+32.006%
2026-02-24	39.6200	40.8200	37.8900	39.4000	+4.178%	193	322	+44.670%
2026-02-23	37.8200	37.8200	37.8200	37.8200	+11.728%	15	137	+50.714%
2026-02-12	33.8500	33.8500	33.8500	33.8500	-4.324%	1	122	+68.390%
2026-02-11	35.3700	35.4700	35.3700	35.3800	+7.603%	60	122	+61.108%
2026-02-09	32.8800	32.8800	32.8800	32.8800	+22.230%	25	64	+73.358%
2026-02-05	26.9000	26.9000	26.9000	26.9000	-3.757%	2	64	+111.896%
2026-02-04	27.9500	27.9500	27.9500	27.9500	-26.253%	2	66	+103.936%
2026-01-30	37.9000	37.9500	37.9000	37.9000	-2.320%	8	65	+50.396%
2026-01-29	40.0000	40.0000	38.8000	38.8000	+6.127%	11	66	+46.907%
2026-01-28	37.4100	37.4100	36.5600	36.5600	+2.639%	2	56	+55.908%
2026-01-27	36.0000	36.0000	35.6200	35.6200	+20.910%	26	55	+60.022%
2026-01-26	29.4000	29.4600	29.4000	29.4600	+3.368%	41	42	+93.483%
2026-01-23	28.5000	28.5000	28.5000	28.5000	0.000%	1	1	+100.000%