Dark

LRCX20270617C370
LRCX Jun 17 2027 370.00 Call (LRCX270617C00370000)
option OPRA

EOD

Aug 13, 2026

75.05+9.243%(+6.35)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	73.5500	75.0500	73.5500	75.0500	+9.243%	11	442	0.000%
2026-08-12	68.5900	68.7000	68.2000	68.7000	+12.789%	8	449	+9.243%
2026-08-11	61.2000	61.2000	60.9100	60.9100	-2.027%	43	453	+23.215%
2026-08-10	62.7000	62.7000	62.1700	62.1700	-4.427%	2	420	+20.717%
2026-08-07	65.6000	65.6000	65.0500	65.0500	-12.095%	7	419	+15.373%
2026-08-05	71.3000	74.0000	71.3000	74.0000	+24.370%	2	412	+1.419%
2026-08-03	59.5000	59.5000	59.5000	59.5000	-9.848%	2	412	+26.134%
2026-07-31	66.0000	66.0000	66.0000	66.0000	+30.255%	5	414	+13.712%
2026-07-29	51.0000	51.0000	50.6700	50.6700	-4.845%	3	419	+48.115%
2026-07-28	52.7100	53.2500	51.6000	53.2500	-21.123%	9	420	+40.939%
2026-07-27	63.5000	67.5100	63.5000	67.5100	-9.322%	4	418	+11.169%
2026-07-24	82.4500	82.4500	74.3000	74.4500	-13.279%	22	416	+0.806%
2026-07-23	87.5300	87.5300	85.8500	85.8500	-2.830%	7	397	-12.580%
2026-07-21	86.6000	88.3500	86.4500	88.3500	+10.923%	20	392	-15.054%
2026-07-20	79.6500	79.6500	79.3000	79.6500	-5.280%	13	384	-5.775%
2026-07-16	84.0900	84.0900	84.0900	84.0900	-15.445%	1	379	-10.750%
2026-07-15	99.3000	99.4500	99.3000	99.4500	+1.325%	6	378	-24.535%
2026-07-14	98.1500	98.1500	98.1500	98.1500	+4.917%	1	375	-23.535%
2026-07-13	93.5500	93.5500	93.5500	93.5500	-10.436%	1	374	-19.776%
2026-07-10	104.4500	104.4500	104.4500	104.4500	-2.792%	1	373	-28.147%
2026-07-09	108.5500	111.4500	107.4500	107.4500	+12.749%	14	372	-30.154%
2026-07-08	90.5000	95.3000	90.1500	95.3000	+3.576%	3	360	-21.249%
2026-07-07	86.3000	92.0100	86.0000	92.0100	-14.250%	9	359	-18.433%
2026-07-06	115.2000	115.4000	107.3000	107.3000	+4.734%	21	356	-30.056%
2026-07-02	129.3000	129.3000	102.0500	102.4500	-20.581%	27	355	-26.745%
2026-07-01	129.0000	129.0000	129.0000	129.0000	-21.700%	1	355	-41.822%
2026-06-30	163.2500	164.7500	163.2500	164.7500	+30.754%	6	355	-54.446%
2026-06-26	126.0000	126.0000	126.0000	126.0000	-4.444%	1	355	-40.437%
2026-06-25	114.6300	131.8600	114.6300	131.8600	+22.958%	13	355	-43.084%
2026-06-24	110.9200	111.0300	105.4700	107.2400	-6.037%	113	355	-30.017%
2026-06-23	110.7500	114.1300	110.7500	114.1300	-16.936%	6	280	-34.242%
2026-06-22	137.4000	137.4000	137.4000	137.4000	+2.468%	1	280	-45.378%
2026-06-18	134.0900	134.0900	134.0900	134.0900	+6.421%	1	300	-44.030%
2026-06-17	125.1100	126.0300	125.0500	126.0000	+13.749%	27	300	-40.437%
2026-06-16	113.2300	114.5000	110.7700	110.7700	-10.097%	6	300	-32.247%
2026-06-15	121.7600	123.8300	121.7600	123.2100	+9.930%	19	301	-39.088%
2026-06-12	105.2800	112.0800	105.2800	112.0800	+7.090%	17	309	-33.039%
2026-06-11	94.0000	104.6600	93.7500	104.6600	+29.530%	10	308	-28.292%
2026-06-10	93.1000	93.1000	76.7000	80.8000	+4.366%	17	309	-7.116%
2026-06-09	80.5000	80.5000	68.8000	77.4200	+9.042%	24	309	-3.061%
2026-06-05	71.0000	71.0000	71.0000	71.0000	-13.783%	1	303	+5.704%
2026-06-04	82.3500	82.3500	82.3500	82.3500	-6.420%	1	303	-8.865%
2026-06-03	82.3400	88.0000	82.3400	88.0000	+9.671%	7	303	-14.716%
2026-06-02	79.0000	80.2400	79.0000	80.2400	+13.014%	2	299	-6.468%
2026-05-26	71.0400	71.0400	71.0000	71.0000	+14.148%	2	297	+5.704%
2026-05-22	62.5500	62.5500	62.2000	62.2000	+9.123%	12	297	+20.659%
2026-05-21	57.0000	57.0000	57.0000	57.0000	+1.786%	7	290	+31.667%
2026-05-14	56.0000	56.0000	56.0000	56.0000	-0.850%	2	290	+34.018%
2026-05-13	56.4800	56.4800	56.4800	56.4800	+12.960%	1	292	+32.879%
2026-05-12	50.0000	50.0000	50.0000	50.0000	-7.834%	1	292	+50.100%
2026-05-06	54.8500	54.8500	54.2500	54.2500	+45.755%	2	292	+38.341%
2026-05-04	37.2200	37.2200	37.2200	37.2200	+18.347%	1	290	+101.639%
2026-04-29	31.3500	31.4500	31.3500	31.4500	-15.000%	2	289	+138.633%
2026-04-21	38.0500	38.0500	37.0000	37.0000	-5.828%	3	290	+102.838%
2026-04-20	39.0100	39.2900	39.0100	39.2900	-4.171%	3	290	+91.016%
2026-04-10	40.6900	41.0000	40.0000	41.0000	+8.609%	24	287	+83.049%
2026-04-09	37.8000	37.8000	37.7500	37.7500	+16.548%	2	267	+98.808%
2026-04-08	32.5400	33.0000	32.3000	32.3900	+54.606%	48	267	+131.707%
2026-03-31	20.9000	20.9500	20.9000	20.9500	+5.648%	2	262	+258.234%
2026-03-30	19.8300	19.8300	19.8300	19.8300	-13.895%	1	262	+278.467%
2026-03-27	23.0300	23.0300	23.0300	23.0300	+2.401%	1	263	+225.879%
2026-03-26	23.7500	23.7500	22.4900	22.4900	-19.592%	19	262	+233.704%
2026-03-25	28.0200	28.0200	27.9700	27.9700	-11.627%	20	247	+168.323%
2026-03-24	30.3000	31.6500	30.3000	31.6500	+15.595%	2	227	+137.125%
2026-03-20	28.7600	28.7600	27.3800	27.3800	-2.597%	186	225	+174.105%
2026-03-19	26.5600	28.1100	26.5600	28.1100	+2.404%	31	211	+166.987%
2026-03-18	27.4000	27.5500	27.4000	27.4500	+7.352%	3	209	+173.406%
2026-03-17	25.1000	25.8800	25.1000	25.5700	+6.320%	9	210	+193.508%
2026-03-13	23.9000	24.0500	23.9000	24.0500	-1.434%	2	209	+212.058%
2026-03-12	24.4000	24.4000	24.4000	24.4000	+25.128%	1	209	+207.582%
2026-03-06	21.7500	21.7500	19.5000	19.5000	-25.714%	2	210	+284.872%
2026-03-03	25.0200	26.2500	25.0200	26.2500	-7.895%	3	209	+185.905%
2026-03-02	28.5000	28.5000	28.5000	28.5000	-16.176%	1	208	+163.333%
2026-02-24	34.3300	34.3700	33.3000	34.0000	+3.030%	8	208	+120.735%
2026-02-23	33.0000	33.0000	33.0000	33.0000	-0.091%	5	208	+127.424%
2026-02-20	33.0000	33.0300	32.7000	33.0300	-2.853%	61	208	+127.218%
2026-02-18	34.0000	34.0000	34.0000	34.0000	+34.281%	1	147	+120.735%
2026-02-10	25.3200	25.3200	25.3200	25.3200	-8.261%	1	146	+196.406%
2026-02-09	27.6700	27.6700	27.5500	27.6000	-2.370%	14	145	+171.920%
2026-02-06	28.2700	28.2700	28.2700	28.2700	+34.619%	10	131	+165.476%
2026-02-04	25.0000	25.0000	21.0000	21.0000	-26.393%	2	121	+257.381%
2026-02-03	28.5100	28.5300	28.5100	28.5300	-8.440%	6	120	+163.056%
2026-02-02	33.0000	33.0000	31.1600	31.1600	+4.916%	72	114	+140.854%
2026-01-30	32.0000	32.0000	29.7000	29.7000	0.000%	43	42	+152.694%