Dark

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

EOD

Sep 29, 2026

59.45+9.123%(+4.97)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	61.4300	61.4300	59.0500	59.4500	+9.123%	8	653	0.000%
2026-09-28	54.4800	54.4800	54.4800	54.4800	+3.831%	2	649	+9.123%
2026-09-25	52.6500	52.6500	52.4700	52.4700	+8.297%	3	649	+13.303%
2026-09-24	48.4500	48.4500	48.4500	48.4500	-3.100%	5	647	+22.704%
2026-09-23	51.2000	51.5200	47.6200	50.0000	-2.950%	6	647	+18.900%
2026-09-22	49.4500	51.5200	49.4500	51.5200	+6.008%	21	647	+15.392%
2026-09-21	42.9500	48.6000	42.9500	48.6000	+20.297%	13	642	+22.325%
2026-09-18	37.3700	40.4000	37.3700	40.4000	+27.044%	14	637	+47.153%
2026-09-17	32.2500	32.2500	31.8000	31.8000	-0.469%	2	637	+86.950%
2026-09-16	33.2800	33.2800	31.8800	31.9500	-2.144%	7	636	+86.072%
2026-09-15	32.4000	32.6500	32.1500	32.6500	-9.280%	7	630	+82.083%
2026-09-14	37.5000	39.4000	35.9900	35.9900	-25.099%	34	632	+65.185%
2026-09-11	48.9500	48.9500	48.0500	48.0500	-7.596%	4	626	+23.725%
2026-09-10	52.0000	52.0000	52.0000	52.0000	-16.800%	1	624	+14.327%
2026-09-09	62.5000	62.5000	62.5000	62.5000	+0.241%	3	624	-4.880%
2026-09-08	62.3500	62.3500	62.3500	62.3500	+51.703%	8	621	-4.651%
2026-09-02	42.0000	42.0000	41.1000	41.1000	-33.105%	3	621	+44.647%
2026-08-27	62.0000	62.0000	61.4400	61.4400	+6.206%	2	619	-3.239%
2026-08-24	57.0700	59.0300	57.0700	57.8500	-5.935%	9	619	+2.766%
2026-08-20	61.5000	61.5000	61.5000	61.5000	+0.098%	1	618	-3.333%
2026-08-19	63.0000	64.2600	61.4400	61.4400	-13.708%	19	618	-3.239%
2026-08-18	71.2000	71.2000	71.2000	71.2000	-13.519%	1	609	-16.503%
2026-08-17	81.6200	82.3300	81.6200	82.3300	+9.773%	2	608	-27.791%
2026-08-14	83.5200	83.5200	75.0000	75.0000	-12.791%	8	606	-20.733%
2026-08-13	80.0000	86.0000	80.0000	86.0000	+12.213%	5	608	-30.872%
2026-08-12	74.1500	76.6400	74.1500	76.6400	+16.033%	3	607	-22.430%
2026-08-11	72.2000	72.2000	66.0500	66.0500	-2.148%	50	606	-9.992%
2026-08-10	68.7500	68.7500	67.5000	67.5000	-6.445%	3	614	-11.926%
2026-08-07	72.1500	72.1500	72.1500	72.1500	-6.116%	2	611	-17.602%
2026-08-04	76.8500	76.8500	76.8500	76.8500	+4.772%	1	609	-22.642%
2026-07-31	71.3000	73.3500	70.1700	73.3500	-9.511%	4	608	-18.950%
2026-07-30	81.0600	81.0600	81.0600	81.0600	+59.128%	1	607	-26.659%
2026-07-29	50.0000	51.2000	49.5500	50.9400	-10.506%	22	608	+16.706%
2026-07-28	54.0000	56.9300	54.0000	56.9200	-17.050%	4	618	+4.445%
2026-07-27	68.6500	68.7700	67.0000	68.6200	-14.758%	8	618	-13.363%
2026-07-24	80.5000	80.5000	80.5000	80.5000	-14.161%	3	618	-26.149%
2026-07-22	93.7800	93.7800	93.7800	93.7800	+1.515%	1	615	-36.607%
2026-07-21	92.9000	93.0500	92.3800	92.3800	+8.364%	3	615	-35.646%
2026-07-20	86.9000	86.9000	84.4900	85.2500	-5.540%	43	613	-30.264%
2026-07-17	80.5000	90.2500	80.5000	90.2500	+0.568%	2	588	-34.127%
2026-07-16	93.2500	93.2500	89.7400	89.7400	-8.429%	3	587	-33.753%
2026-07-15	103.9000	106.4500	98.0000	98.0000	-11.272%	63	586	-39.337%
2026-07-14	104.8000	110.4500	104.8000	110.4500	+16.263%	3	549	-46.175%
2026-07-13	100.7000	100.7000	95.0000	95.0000	-15.179%	8	547	-37.421%
2026-07-10	111.4000	113.4000	111.4000	112.0000	-4.996%	7	540	-46.920%
2026-07-09	117.8900	117.8900	117.8900	117.8900	+17.890%	1	536	-49.572%
2026-07-08	101.7500	101.7500	100.0000	100.0000	+5.541%	13	535	-40.550%
2026-07-07	92.7000	94.7500	92.7000	94.7500	-17.198%	11	532	-37.256%
2026-07-06	121.0000	121.0000	114.4300	114.4300	+3.090%	17	522	-48.047%
2026-07-02	124.0000	124.0000	109.2000	111.0000	-19.565%	15	512	-46.441%
2026-07-01	150.8000	150.8000	133.5000	138.0000	-19.487%	11	512	-56.920%
2026-06-30	171.4000	171.4000	171.4000	171.4000	+24.068%	1	504	-65.315%
2026-06-29	138.1500	138.1500	138.1500	138.1500	+6.803%	1	504	-56.967%
2026-06-26	129.2800	130.9500	129.2800	129.3500	-10.793%	12	503	-54.039%
2026-06-25	127.5000	145.0000	127.5000	145.0000	+27.889%	3	506	-59.000%
2026-06-24	118.9000	118.9000	113.3800	113.3800	-5.517%	11	507	-47.566%
2026-06-23	122.0000	122.0000	119.0000	120.0000	-12.696%	23	496	-50.458%
2026-06-22	137.4500	137.4500	137.4500	137.4500	-2.490%	1	487	-56.748%
2026-06-18	140.9600	140.9600	140.9600	140.9600	+6.974%	1	490	-57.825%
2026-06-17	131.8500	131.8500	131.7700	131.7700	+0.973%	11	490	-54.884%
2026-06-16	130.5000	130.5000	130.5000	130.5000	-1.076%	1	490	-54.444%
2026-06-15	128.3400	134.0000	128.3400	131.9200	+7.822%	22	490	-54.935%
2026-06-12	110.0000	122.3500	110.0000	122.3500	+8.274%	18	490	-51.410%
2026-06-11	100.4500	113.0000	99.2300	113.0000	+54.795%	14	504	-47.389%
2026-06-09	89.6000	89.6000	73.0000	73.0000	-7.006%	35	496	-18.562%
2026-06-08	78.5000	78.5000	78.5000	78.5000	+7.461%	1	489	-24.268%
2026-06-05	79.2700	79.2700	72.9300	73.0500	-18.833%	18	488	-18.617%
2026-06-04	82.8000	90.0000	82.8000	90.0000	-3.382%	10	475	-33.944%
2026-06-03	89.0000	95.7000	89.0000	93.1500	+26.735%	39	480	-36.178%
2026-06-01	73.5000	73.5000	73.5000	73.5000	+1.575%	1	481	-19.116%
2026-05-28	72.3600	72.3600	72.3600	72.3600	-3.068%	1	481	-17.841%
2026-05-27	82.7500	82.7500	74.6500	74.6500	+6.643%	55	481	-20.362%
2026-05-26	70.0000	70.0000	70.0000	70.0000	+2.339%	10	442	-15.071%
2026-05-22	68.4000	68.4000	68.4000	68.4000	+5.393%	1	432	-13.085%
2026-05-21	62.4000	64.9000	62.4000	64.9000	+10.468%	7	432	-8.398%
2026-05-20	58.4200	60.3000	58.4200	58.7500	+30.556%	8	432	+1.191%
2026-05-19	48.0000	48.0000	45.0000	45.0000	-10.108%	2	434	+32.111%
2026-05-18	50.0600	50.0600	50.0600	50.0600	-8.483%	1	434	+18.757%
2026-05-15	54.8000	54.8000	54.7000	54.7000	-10.328%	2	434	+8.684%
2026-05-14	61.0000	61.0000	61.0000	61.0000	-3.175%	1	435	-2.541%
2026-05-13	61.0000	63.0000	61.0000	63.0000	+22.211%	3	436	-5.635%
2026-05-12	56.0000	56.0000	51.5500	51.5500	-12.627%	2	436	+15.325%
2026-05-08	60.0500	60.0500	59.0000	59.0000	-3.279%	20	436	+0.763%
2026-05-06	59.0000	61.0000	59.0000	61.0000	+22.441%	5	446	-2.541%
2026-05-05	47.7500	49.8200	47.7500	49.8200	+25.967%	3	447	+19.330%
2026-05-04	39.5500	39.5500	39.5500	39.5500	-2.346%	1	448	+50.316%
2026-05-01	40.5000	40.5000	40.5000	40.5000	+0.571%	1	449	+46.790%
2026-04-30	37.3500	40.2700	37.3500	40.2700	-3.429%	2	449	+47.629%
2026-04-27	40.8000	41.7000	40.8000	41.7000	-8.852%	2	449	+42.566%
2026-04-24	45.7500	45.7500	45.7500	45.7500	+18.187%	2	449	+29.945%
2026-04-23	38.7100	38.7100	38.7100	38.7100	-9.025%	1	449	+53.578%
2026-04-22	42.5500	42.5500	42.5500	42.5500	+0.118%	1	450	+39.718%
2026-04-21	42.5100	42.5100	42.3500	42.5000	-3.628%	3	449	+39.882%
2026-04-20	43.8000	44.1000	43.8000	44.1000	-2.130%	6	449	+34.807%
2026-04-17	47.4500	47.4500	45.0600	45.0600	+6.024%	11	446	+31.935%
2026-04-15	42.5000	42.5000	42.5000	42.5000	-5.240%	1	455	+39.882%
2026-04-13	44.8500	44.8500	44.8500	44.8500	+8.150%	10	455	+32.553%
2026-04-09	39.8500	41.4700	39.8500	41.4700	+11.329%	3	445	+43.357%
2026-04-08	37.2500	37.2500	37.2500	37.2500	+33.036%	2	444	+59.597%
2026-03-26	28.0000	28.0000	28.0000	28.0000	-15.152%	1	444	+112.321%
2026-03-19	33.0000	33.0000	33.0000	33.0000	+7.143%	1	445	+80.152%
2026-03-18	31.2500	31.2500	30.8000	30.8000	+15.964%	8	444	+93.019%
2026-03-10	26.7500	26.7500	26.5600	26.5600	+15.983%	3	438	+123.833%
2026-03-09	22.9000	22.9000	22.9000	22.9000	-7.287%	1	440	+159.607%
2026-03-05	24.7000	24.7000	24.7000	24.7000	-27.778%	2	441	+140.688%
2026-02-26	34.1000	34.2500	33.9900	34.2000	-20.870%	14	443	+73.830%
2026-02-25	43.2200	43.2200	43.2200	43.2200	+13.082%	1	441	+37.552%
2026-02-24	37.2600	38.2900	36.3200	38.2200	+2.193%	141	441	+55.547%
2026-02-20	37.4000	37.4000	37.4000	37.4000	+9.871%	1	304	+58.957%
2026-02-19	34.0400	34.0400	34.0400	34.0400	-3.378%	2	305	+74.647%
2026-02-11	35.2300	35.2300	35.2300	35.2300	+13.645%	2	303	+68.748%
2026-02-09	31.0000	31.0000	31.0000	31.0000	+17.871%	1	301	+91.774%
2026-02-05	26.3000	26.3000	26.3000	26.3000	-17.374%	5	300	+126.046%
2026-02-03	33.2700	33.2700	31.8300	31.8300	-10.815%	11	302	+86.773%
2026-02-02	35.0000	35.6900	35.0000	35.6900	+5.125%	3	298	+66.573%
2026-01-30	37.8000	39.5000	33.9500	33.9500	-9.103%	9	298	+75.110%
2026-01-29	35.4500	37.3500	35.2500	37.3500	+6.108%	297	297	+59.170%
2026-01-28	34.5200	35.4000	34.5200	35.2000	0.000%	6	4	+68.892%