Dark

LRCX20270617C380
LRCX Jun 17 2027 380.00 Call (LRCX270617C00380000)
option OPRA

EOD

Sep 28, 2026

46.25+16.941%(+6.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	46.2500	46.2500	46.2500	46.2500	+16.941%	1	546	0.000%
2026-09-24	39.5000	39.5500	39.3500	39.5500	-6.057%	3	546	+16.941%
2026-09-23	42.5000	42.8200	39.3900	42.1000	-1.174%	30	547	+9.857%
2026-09-22	40.4500	42.6000	40.4500	42.6000	+2.281%	4	544	+8.568%
2026-09-21	38.5500	41.6500	38.4000	41.6500	+31.596%	6	543	+11.044%
2026-09-18	29.0000	31.6500	29.0000	31.6500	+22.913%	6	547	+46.130%
2026-09-17	27.8000	27.8000	25.4500	25.7500	-0.962%	8	544	+79.612%
2026-09-16	26.6500	26.6500	25.4700	26.0000	-0.383%	32	542	+77.885%
2026-09-15	26.1000	26.1000	26.1000	26.1000	-16.958%	4	542	+77.203%
2026-09-14	31.4300	31.4300	31.4300	31.4300	-24.174%	1	538	+47.152%
2026-09-11	41.4500	41.4500	41.4500	41.4500	-0.120%	2	538	+11.580%
2026-09-10	41.5000	41.5000	41.5000	41.5000	-20.726%	5	536	+11.446%
2026-09-08	49.9500	52.3500	49.9500	52.3500	+17.377%	5	536	-11.652%
2026-09-04	44.6000	44.6000	44.6000	44.6000	+41.139%	1	531	+3.700%
2026-09-03	31.6000	31.6000	31.6000	31.6000	-12.100%	1	531	+46.361%
2026-09-02	36.3500	36.3500	35.9500	35.9500	-16.044%	2	531	+28.651%
2026-08-31	42.8200	42.8200	42.8200	42.8200	-18.855%	18	531	+8.010%
2026-08-27	52.4400	52.7700	52.4400	52.7700	+0.038%	2	522	-12.356%
2026-08-26	52.4500	52.7500	52.3000	52.7500	+5.080%	17	522	-12.322%
2026-08-24	49.4500	50.2000	49.4500	50.2000	-7.755%	5	516	-7.869%
2026-08-21	54.1900	54.4200	54.1800	54.4200	+1.549%	11	512	-15.013%
2026-08-19	55.2400	55.2400	53.5900	53.5900	-26.790%	12	512	-13.697%
2026-08-17	73.2000	73.2000	73.2000	73.2000	+11.246%	1	505	-36.817%
2026-08-14	65.8000	65.8000	65.8000	65.8000	-10.780%	2	505	-29.711%
2026-08-13	70.2500	73.7500	70.2500	73.7500	+10.157%	5	505	-37.288%
2026-08-12	65.3500	66.9500	64.5500	66.9500	+15.232%	5	505	-30.919%
2026-08-11	58.1000	58.1000	58.1000	58.1000	-3.005%	2	504	-20.396%
2026-08-10	59.9000	59.9000	59.9000	59.9000	-4.267%	1	504	-22.788%
2026-08-07	62.8500	62.8500	62.3000	62.5700	-9.450%	106	504	-26.083%
2026-08-06	69.1000	69.1000	69.1000	69.1000	+0.465%	2	398	-33.068%
2026-08-05	76.8000	76.8000	68.7800	68.7800	-7.280%	3	398	-32.757%
2026-08-04	74.1800	74.1800	74.1800	74.1800	+26.912%	1	398	-37.652%
2026-08-03	58.4500	58.4500	58.4500	58.4500	-8.414%	1	398	-20.873%
2026-07-31	64.0000	64.1000	63.8200	63.8200	-2.595%	5	400	-27.531%
2026-07-30	69.1800	69.1800	65.5200	65.5200	+47.901%	6	397	-29.411%
2026-07-29	44.8700	44.8700	44.3000	44.3000	-15.987%	9	397	+4.402%
2026-07-28	49.2100	52.7300	49.2100	52.7300	-17.493%	12	396	-12.289%
2026-07-27	63.8700	63.9500	63.8700	63.9100	-10.678%	5	389	-27.633%
2026-07-24	71.6500	71.6500	71.5500	71.5500	-13.009%	3	384	-35.360%
2026-07-23	83.1500	83.1500	82.2500	82.2500	+8.124%	25	381	-43.769%
2026-07-20	76.6000	76.9600	76.0700	76.0700	+5.653%	22	356	-39.201%
2026-07-17	72.0000	72.0000	72.0000	72.0000	-11.700%	1	352	-35.764%
2026-07-16	81.1700	81.5400	81.0700	81.5400	-15.283%	3	352	-43.279%
2026-07-15	96.4000	96.6200	96.1000	96.2500	+1.960%	14	352	-51.948%
2026-07-14	99.8500	99.8500	94.4000	94.4000	+6.848%	4	346	-51.006%
2026-07-13	90.4000	90.4000	88.3500	88.3500	-13.255%	2	346	-47.651%
2026-07-10	101.2500	101.9500	101.2500	101.8500	-5.229%	5	345	-54.590%
2026-07-09	107.3800	107.4700	107.3800	107.4700	+15.783%	2	342	-56.965%
2026-07-08	90.4100	92.8200	87.0500	92.8200	+4.234%	9	340	-50.172%
2026-07-07	90.3300	90.3300	82.1000	89.0500	-14.416%	13	333	-48.063%
2026-07-06	111.7300	112.1900	104.0500	104.0500	+2.928%	4	335	-55.550%
2026-07-02	111.3500	111.3500	99.2500	101.0900	-19.872%	11	332	-54.249%
2026-07-01	139.7500	139.7500	122.6500	126.1600	-19.232%	11	332	-63.340%
2026-06-30	156.2000	156.2000	156.2000	156.2000	+10.264%	3	330	-70.391%
2026-06-29	125.0000	143.8000	125.0000	141.6600	+24.263%	5	327	-67.351%
2026-06-26	122.0200	122.0200	114.0000	114.0000	+6.622%	3	327	-59.430%
2026-06-24	106.9200	106.9200	106.9200	106.9200	-2.976%	2	324	-56.743%
2026-06-23	110.0000	110.2000	106.1500	110.2000	-13.494%	7	324	-58.031%
2026-06-22	127.3900	127.3900	127.3900	127.3900	+0.291%	2	324	-63.694%
2026-06-18	127.0200	127.0200	127.0200	127.0200	+12.060%	1	338	-63.588%
2026-06-17	122.0200	122.0200	113.3500	113.3500	+7.952%	17	338	-59.197%
2026-06-16	115.6000	119.0000	105.0000	105.0000	-11.735%	11	338	-55.952%
2026-06-15	117.0200	118.9600	117.0000	118.9600	+11.022%	9	341	-61.121%
2026-06-12	106.9000	107.1500	106.9000	107.1500	+9.303%	2	340	-56.836%
2026-06-11	90.9500	98.0300	90.9500	98.0300	+26.982%	303	340	-52.821%
2026-06-10	89.6000	89.6000	76.4000	77.2000	+7.446%	6	81	-40.091%
2026-06-09	65.5500	71.8500	65.5500	71.8500	-3.648%	3	80	-35.630%
2026-06-08	74.5700	74.5700	74.5700	74.5700	-7.481%	2	82	-37.978%
2026-06-04	80.6000	80.6000	80.6000	80.6000	+5.844%	1	82	-42.618%
2026-06-02	75.5400	76.1500	75.5400	76.1500	+16.938%	3	81	-39.265%
2026-06-01	65.1200	65.1200	64.3500	65.1200	+0.308%	10	79	-28.977%
2026-05-28	64.9100	64.9200	64.9100	64.9200	-0.307%	50	78	-28.758%
2026-05-27	65.1200	65.1300	65.1200	65.1200	+9.537%	50	78	-28.977%
2026-05-22	60.3000	60.3000	59.4500	59.4500	+22.049%	6	28	-22.204%
2026-05-15	45.7200	48.9000	45.7200	48.7100	-5.874%	6	26	-5.050%
2026-05-06	51.7500	51.7500	51.7500	51.7500	+78.448%	5	24	-10.628%
2026-04-29	28.9900	29.0000	28.9900	29.0000	-22.252%	5	19	+59.483%
2026-04-16	38.2000	38.3000	37.3000	37.3000	-11.190%	16	19	+23.995%
2026-04-14	42.0000	42.0000	42.0000	42.0000	0.000%	4	4	+10.119%