Dark

LRCX20270617C350
LRCX Jun 17 2027 350.00 Call (LRCX270617C00350000)
option OPRA

EOD

Aug 13, 2026

86.00+12.213%(+9.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	80.0000	86.0000	80.0000	86.0000	+12.213%	5	608	0.000%
2026-08-12	74.1500	76.6400	74.1500	76.6400	+16.033%	3	607	+12.213%
2026-08-11	72.2000	72.2000	66.0500	66.0500	-2.148%	50	606	+30.204%
2026-08-10	68.7500	68.7500	67.5000	67.5000	-6.445%	3	614	+27.407%
2026-08-07	72.1500	72.1500	72.1500	72.1500	-6.116%	2	611	+19.196%
2026-08-04	76.8500	76.8500	76.8500	76.8500	+4.772%	1	609	+11.906%
2026-07-31	71.3000	73.3500	70.1700	73.3500	-9.511%	4	608	+17.246%
2026-07-30	81.0600	81.0600	81.0600	81.0600	+59.128%	1	607	+6.094%
2026-07-29	50.0000	51.2000	49.5500	50.9400	-10.506%	22	608	+68.826%
2026-07-28	54.0000	56.9300	54.0000	56.9200	-17.050%	4	618	+51.089%
2026-07-27	68.6500	68.7700	67.0000	68.6200	-14.758%	8	618	+25.328%
2026-07-24	80.5000	80.5000	80.5000	80.5000	-14.161%	3	618	+6.832%
2026-07-22	93.7800	93.7800	93.7800	93.7800	+1.515%	1	615	-8.296%
2026-07-21	92.9000	93.0500	92.3800	92.3800	+8.364%	3	615	-6.906%
2026-07-20	86.9000	86.9000	84.4900	85.2500	-5.540%	43	613	+0.880%
2026-07-17	80.5000	90.2500	80.5000	90.2500	+0.568%	2	588	-4.709%
2026-07-16	93.2500	93.2500	89.7400	89.7400	-8.429%	3	587	-4.168%
2026-07-15	103.9000	106.4500	98.0000	98.0000	-11.272%	63	586	-12.245%
2026-07-14	104.8000	110.4500	104.8000	110.4500	+16.263%	3	549	-22.137%
2026-07-13	100.7000	100.7000	95.0000	95.0000	-15.179%	8	547	-9.474%
2026-07-10	111.4000	113.4000	111.4000	112.0000	-4.996%	7	540	-23.214%
2026-07-09	117.8900	117.8900	117.8900	117.8900	+17.890%	1	536	-27.051%
2026-07-08	101.7500	101.7500	100.0000	100.0000	+5.541%	13	535	-14.000%
2026-07-07	92.7000	94.7500	92.7000	94.7500	-17.198%	11	532	-9.235%
2026-07-06	121.0000	121.0000	114.4300	114.4300	+3.090%	17	522	-24.845%
2026-07-02	124.0000	124.0000	109.2000	111.0000	-19.565%	15	512	-22.523%
2026-07-01	150.8000	150.8000	133.5000	138.0000	-19.487%	11	512	-37.681%
2026-06-30	171.4000	171.4000	171.4000	171.4000	+24.068%	1	504	-49.825%
2026-06-29	138.1500	138.1500	138.1500	138.1500	+6.803%	1	504	-37.749%
2026-06-26	129.2800	130.9500	129.2800	129.3500	-10.793%	12	503	-33.514%
2026-06-25	127.5000	145.0000	127.5000	145.0000	+27.889%	3	506	-40.690%
2026-06-24	118.9000	118.9000	113.3800	113.3800	-5.517%	11	507	-24.149%
2026-06-23	122.0000	122.0000	119.0000	120.0000	-12.696%	23	496	-28.333%
2026-06-22	137.4500	137.4500	137.4500	137.4500	-2.490%	1	487	-37.432%
2026-06-18	140.9600	140.9600	140.9600	140.9600	+6.974%	1	490	-38.990%
2026-06-17	131.8500	131.8500	131.7700	131.7700	+0.973%	11	490	-34.735%
2026-06-16	130.5000	130.5000	130.5000	130.5000	-1.076%	1	490	-34.100%
2026-06-15	128.3400	134.0000	128.3400	131.9200	+7.822%	22	490	-34.809%
2026-06-12	110.0000	122.3500	110.0000	122.3500	+8.274%	18	490	-29.710%
2026-06-11	100.4500	113.0000	99.2300	113.0000	+54.795%	14	504	-23.894%
2026-06-09	89.6000	89.6000	73.0000	73.0000	-7.006%	35	496	+17.808%
2026-06-08	78.5000	78.5000	78.5000	78.5000	+7.461%	1	489	+9.554%
2026-06-05	79.2700	79.2700	72.9300	73.0500	-18.833%	18	488	+17.728%
2026-06-04	82.8000	90.0000	82.8000	90.0000	-3.382%	10	475	-4.444%
2026-06-03	89.0000	95.7000	89.0000	93.1500	+26.735%	39	480	-7.676%
2026-06-01	73.5000	73.5000	73.5000	73.5000	+1.575%	1	481	+17.007%
2026-05-28	72.3600	72.3600	72.3600	72.3600	-3.068%	1	481	+18.850%
2026-05-27	82.7500	82.7500	74.6500	74.6500	+6.643%	55	481	+15.204%
2026-05-26	70.0000	70.0000	70.0000	70.0000	+2.339%	10	442	+22.857%
2026-05-22	68.4000	68.4000	68.4000	68.4000	+5.393%	1	432	+25.731%
2026-05-21	62.4000	64.9000	62.4000	64.9000	+10.468%	7	432	+32.512%
2026-05-20	58.4200	60.3000	58.4200	58.7500	+30.556%	8	432	+46.383%
2026-05-19	48.0000	48.0000	45.0000	45.0000	-10.108%	2	434	+91.111%
2026-05-18	50.0600	50.0600	50.0600	50.0600	-8.483%	1	434	+71.794%
2026-05-15	54.8000	54.8000	54.7000	54.7000	-10.328%	2	434	+57.221%
2026-05-14	61.0000	61.0000	61.0000	61.0000	-3.175%	1	435	+40.984%
2026-05-13	61.0000	63.0000	61.0000	63.0000	+22.211%	3	436	+36.508%
2026-05-12	56.0000	56.0000	51.5500	51.5500	-12.627%	2	436	+66.828%
2026-05-08	60.0500	60.0500	59.0000	59.0000	-3.279%	20	436	+45.763%
2026-05-06	59.0000	61.0000	59.0000	61.0000	+22.441%	5	446	+40.984%
2026-05-05	47.7500	49.8200	47.7500	49.8200	+25.967%	3	447	+72.621%
2026-05-04	39.5500	39.5500	39.5500	39.5500	-2.346%	1	448	+117.446%
2026-05-01	40.5000	40.5000	40.5000	40.5000	+0.571%	1	449	+112.346%
2026-04-30	37.3500	40.2700	37.3500	40.2700	-3.429%	2	449	+113.558%
2026-04-27	40.8000	41.7000	40.8000	41.7000	-8.852%	2	449	+106.235%
2026-04-24	45.7500	45.7500	45.7500	45.7500	+18.187%	2	449	+87.978%
2026-04-23	38.7100	38.7100	38.7100	38.7100	-9.025%	1	449	+122.165%
2026-04-22	42.5500	42.5500	42.5500	42.5500	+0.118%	1	450	+102.115%
2026-04-21	42.5100	42.5100	42.3500	42.5000	-3.628%	3	449	+102.353%
2026-04-20	43.8000	44.1000	43.8000	44.1000	-2.130%	6	449	+95.011%
2026-04-17	47.4500	47.4500	45.0600	45.0600	+6.024%	11	446	+90.857%
2026-04-15	42.5000	42.5000	42.5000	42.5000	-5.240%	1	455	+102.353%
2026-04-13	44.8500	44.8500	44.8500	44.8500	+8.150%	10	455	+91.750%
2026-04-09	39.8500	41.4700	39.8500	41.4700	+11.329%	3	445	+107.379%
2026-04-08	37.2500	37.2500	37.2500	37.2500	+33.036%	2	444	+130.872%
2026-03-26	28.0000	28.0000	28.0000	28.0000	-15.152%	1	444	+207.143%
2026-03-19	33.0000	33.0000	33.0000	33.0000	+7.143%	1	445	+160.606%
2026-03-18	31.2500	31.2500	30.8000	30.8000	+15.964%	8	444	+179.221%
2026-03-10	26.7500	26.7500	26.5600	26.5600	+15.983%	3	438	+223.795%
2026-03-09	22.9000	22.9000	22.9000	22.9000	-7.287%	1	440	+275.546%
2026-03-05	24.7000	24.7000	24.7000	24.7000	-27.778%	2	441	+248.178%
2026-02-26	34.1000	34.2500	33.9900	34.2000	-20.870%	14	443	+151.462%
2026-02-25	43.2200	43.2200	43.2200	43.2200	+13.082%	1	441	+98.982%
2026-02-24	37.2600	38.2900	36.3200	38.2200	+2.193%	141	441	+125.013%
2026-02-20	37.4000	37.4000	37.4000	37.4000	+9.871%	1	304	+129.947%
2026-02-19	34.0400	34.0400	34.0400	34.0400	-3.378%	2	305	+152.644%
2026-02-11	35.2300	35.2300	35.2300	35.2300	+13.645%	2	303	+144.110%
2026-02-09	31.0000	31.0000	31.0000	31.0000	+17.871%	1	301	+177.419%
2026-02-05	26.3000	26.3000	26.3000	26.3000	-17.374%	5	300	+226.996%
2026-02-03	33.2700	33.2700	31.8300	31.8300	-10.815%	11	302	+170.185%
2026-02-02	35.0000	35.6900	35.0000	35.6900	+5.125%	3	298	+140.964%
2026-01-30	37.8000	39.5000	33.9500	33.9500	-9.103%	9	298	+153.314%
2026-01-29	35.4500	37.3500	35.2500	37.3500	+6.108%	297	297	+130.254%
2026-01-28	34.5200	35.4000	34.5200	35.2000	0.000%	6	4	+144.318%