Dark

LRCX20270617C360
LRCX Jun 17 2027 360.00 Call (LRCX270617C00360000)
option OPRA

EOD

Sep 29, 2026

56.35+11.166%(+5.66)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	57.1000	57.1000	56.3500	56.3500	+11.166%	104	332	0.000%
2026-09-25	50.2000	50.6900	50.2000	50.6900	+11.284%	41	308	+11.166%
2026-09-24	45.4000	46.4300	45.0000	45.5500	+6.078%	53	296	+23.710%
2026-09-21	40.0000	42.9400	40.0000	42.9400	+18.259%	3	301	+31.230%
2026-09-18	34.4000	36.3100	34.1200	36.3100	+19.049%	17	304	+55.191%
2026-09-15	30.5000	30.5000	30.5000	30.5000	-6.212%	1	301	+84.754%
2026-09-14	36.7500	36.7500	32.5200	32.5200	-28.575%	27	300	+73.278%
2026-09-11	45.5300	45.5300	45.5300	45.5300	-22.896%	13	283	+23.765%
2026-09-08	54.4500	59.0500	54.2000	59.0500	+21.253%	46	290	-4.572%
2026-09-04	49.0000	49.1500	48.7000	48.7000	+20.158%	7	280	+15.708%
2026-09-03	40.5300	40.5300	40.5300	40.5300	+5.273%	13	280	+39.033%
2026-09-02	38.5000	38.5000	38.5000	38.5000	-34.423%	1	280	+46.364%
2026-08-27	58.2500	58.7100	58.2500	58.7100	+0.963%	2	280	-4.020%
2026-08-26	58.2000	58.2900	58.1500	58.1500	+3.654%	4	281	-3.095%
2026-08-24	52.9500	56.1000	52.9500	56.1000	-6.187%	12	283	+0.446%
2026-08-21	59.4200	59.8000	59.4200	59.8000	+3.103%	5	295	-5.769%
2026-08-20	57.4600	58.0000	57.4600	58.0000	-13.433%	8	296	-2.845%
2026-08-18	67.0000	67.0000	67.0000	67.0000	-12.418%	3	295	-15.896%
2026-08-17	75.7000	76.5000	75.7000	76.5000	+5.590%	2	297	-26.340%
2026-08-14	78.0000	78.0000	72.4500	72.4500	-5.848%	3	296	-22.222%
2026-08-13	77.5500	78.0000	76.9500	76.9500	+4.908%	4	294	-26.771%
2026-08-12	72.0000	73.9500	71.4500	73.3500	+15.059%	30	294	-23.177%
2026-08-11	65.6500	65.6500	63.3500	63.7500	-1.316%	30	279	-11.608%
2026-08-10	65.6500	65.6500	64.6000	64.6000	-4.930%	5	282	-12.771%
2026-08-07	70.0000	70.0000	67.9000	67.9500	-3.754%	11	282	-17.071%
2026-08-06	70.6000	70.6000	70.6000	70.6000	-5.867%	27	271	-20.184%
2026-08-05	75.0000	75.0000	75.0000	75.0000	-3.710%	1	244	-24.867%
2026-08-04	77.8900	77.8900	77.8900	77.8900	+23.635%	16	243	-27.654%
2026-08-03	57.2000	63.0000	57.2000	63.0000	-8.696%	34	259	-10.556%
2026-07-31	69.0000	69.0000	69.0000	69.0000	+4.230%	16	243	-18.333%
2026-07-30	78.1700	78.1700	66.2000	66.2000	+28.270%	5	243	-14.879%
2026-07-29	56.0200	58.2700	48.0100	51.6100	-7.839%	14	240	+9.184%
2026-07-28	57.5000	57.5000	56.0000	56.0000	-12.976%	4	235	+0.625%
2026-07-27	66.0000	66.0000	64.3500	64.3500	-16.753%	21	232	-12.432%
2026-07-24	77.0900	77.3000	77.0900	77.3000	-12.159%	4	227	-27.102%
2026-07-23	88.0000	88.0000	88.0000	88.0000	-2.168%	1	226	-35.966%
2026-07-22	89.9500	89.9500	89.9500	89.9500	-1.554%	7	226	-37.354%
2026-07-21	90.1500	91.8000	90.1500	91.3700	+11.291%	6	226	-38.328%
2026-07-20	83.0000	83.0000	82.1000	82.1000	-6.567%	13	223	-31.364%
2026-07-17	87.8700	87.8700	87.8700	87.8700	-5.108%	2	222	-35.871%
2026-07-15	102.9500	103.2000	92.6000	92.6000	-8.408%	26	224	-39.147%
2026-07-14	101.1000	101.1000	101.1000	101.1000	+8.710%	1	226	-44.263%
2026-07-13	96.8000	96.8000	93.0000	93.0000	-13.043%	3	225	-39.409%
2026-07-10	105.0000	107.8500	105.0000	106.9500	-3.908%	11	225	-47.312%
2026-07-09	112.7000	114.8000	111.3000	111.3000	+15.337%	3	224	-49.371%
2026-07-08	96.5000	96.5000	96.5000	96.5000	+8.427%	11	222	-41.606%
2026-07-07	92.0000	92.0000	89.0000	89.0000	-19.421%	3	211	-36.685%
2026-07-06	120.0000	120.0000	110.4500	110.4500	+1.330%	12	209	-48.981%
2026-07-02	116.1500	116.5000	104.0000	109.0000	-16.794%	8	209	-48.303%
2026-07-01	131.0000	131.0000	131.0000	131.0000	-21.828%	1	209	-56.985%
2026-06-30	164.4000	167.5800	164.4000	167.5800	+11.720%	4	208	-66.374%
2026-06-29	150.0000	150.0000	150.0000	150.0000	+10.538%	1	208	-62.433%
2026-06-25	135.7000	135.7000	135.7000	135.7000	+15.293%	1	208	-58.475%
2026-06-23	114.9000	117.7000	114.6500	117.7000	-12.203%	26	207	-52.124%
2026-06-18	137.5500	137.5500	134.0600	134.0600	+14.827%	107	268	-57.967%
2026-06-12	110.0000	116.7500	110.0000	116.7500	+6.757%	7	268	-51.734%
2026-06-11	96.4800	109.3600	96.4800	109.3600	+30.113%	8	264	-48.473%
2026-06-10	90.2000	90.2000	80.7000	84.0500	+8.452%	121	257	-32.957%
2026-06-09	89.7300	89.7300	73.5000	77.5000	+11.111%	13	216	-27.290%
2026-06-05	76.6300	76.6300	69.7500	69.7500	-20.739%	11	208	-19.211%
2026-06-04	88.0000	88.0000	88.0000	88.0000	+5.554%	3	209	-35.966%
2026-06-02	83.2500	83.3700	83.2500	83.3700	+16.341%	2	212	-32.410%
2026-06-01	71.6600	71.6600	71.6600	71.6600	-1.768%	1	210	-21.365%
2026-05-29	72.9500	72.9500	72.9500	72.9500	+0.969%	6	210	-22.755%
2026-05-28	74.5500	74.5500	72.2500	72.2500	-2.483%	15	210	-22.007%
2026-05-26	68.8800	74.1300	68.8800	74.0900	+31.482%	82	210	-23.944%
2026-05-07	56.3500	56.3500	56.3500	56.3500	+1.532%	7	132	0.000%
2026-05-06	55.5000	55.5000	55.5000	55.5000	+23.471%	1	128	+1.532%
2026-04-24	45.2500	45.2500	44.9500	44.9500	+2.159%	2	129	+25.362%
2026-04-20	44.0000	44.0000	44.0000	44.0000	+1.126%	1	130	+28.068%
2026-04-10	43.5000	43.5100	43.5000	43.5100	+95.991%	74	129	+29.510%
2026-03-31	22.2500	22.2500	22.2000	22.2000	+13.208%	2	56	+153.829%
2026-03-30	19.6100	19.6100	19.6100	19.6100	-32.379%	2	55	+187.353%
2026-03-18	29.4500	29.4500	29.0000	29.0000	+14.173%	5	53	+94.310%
2026-03-16	25.7500	25.7500	25.4000	25.4000	+13.901%	48	48	+121.850%
2026-03-09	22.3000	22.3000	22.3000	22.3000	-35.344%	1	3	+152.691%
2026-02-18	34.4600	34.4900	34.4600	34.4900	+52.611%	2	2	+63.381%
2026-02-04	22.6000	22.6000	22.6000	22.6000	-33.529%	1	1	+149.336%
2026-02-02	34.0000	34.0000	34.0000	34.0000	0.000%	1	1	+65.735%