Dark

LRCX20270617C400
LRCX Jun 17 2027 400.00 Call (LRCX270617C00400000)
option OPRA

EOD

Sep 29, 2026

44.40+16.996%(+6.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	46.0100	46.0100	44.2000	44.4000	+16.996%	6	997	0.000%
2026-09-25	38.7000	39.9300	37.9500	37.9500	+7.813%	11	995	+16.996%
2026-09-24	35.7400	35.9300	35.2000	35.2000	-7.271%	3	984	+26.136%
2026-09-23	36.2500	37.9600	36.2500	37.9600	-2.667%	4	982	+16.965%
2026-09-22	36.4700	39.0000	36.0000	39.0000	+44.124%	14	981	+13.846%
2026-09-18	25.8000	27.5100	25.5600	27.0600	+24.414%	37	991	+64.080%
2026-09-17	22.4500	22.4500	21.7500	21.7500	-2.902%	3	990	+104.138%
2026-09-15	22.8900	22.8900	22.0500	22.4000	-16.293%	9	989	+98.214%
2026-09-14	28.6500	28.6500	26.4600	26.7600	-28.084%	103	988	+65.919%
2026-09-11	37.2100	37.2100	37.2100	37.2100	+1.667%	1	1,086	+19.323%
2026-09-10	39.0500	39.2500	36.6000	36.6000	-20.348%	4	1,086	+21.311%
2026-09-09	45.9500	45.9500	45.9500	45.9500	-4.271%	6	1,084	-3.373%
2026-09-08	48.0000	48.0000	48.0000	48.0000	+20.150%	1	1,081	-7.500%
2026-09-04	37.2000	39.9500	37.0000	39.9500	+42.679%	14	1,084	+11.139%
2026-09-03	27.6000	28.3000	27.6000	28.0000	-12.088%	24	1,084	+58.571%
2026-09-01	33.2500	33.2500	31.4500	31.8500	-14.634%	7	1,090	+39.403%
2026-08-31	37.3100	37.3100	37.3100	37.3100	-8.889%	1	1,087	+19.003%
2026-08-28	44.6300	44.6300	40.9500	40.9500	-12.593%	11	1,088	+8.425%
2026-08-27	47.5800	47.5800	46.7000	46.8500	-0.636%	201	1,089	-5.229%
2026-08-26	47.1500	47.1500	47.1500	47.1500	-2.784%	2	889	-5.832%
2026-08-25	48.5000	48.5000	48.5000	48.5000	+4.706%	1	890	-8.454%
2026-08-24	43.4300	46.3200	42.9000	46.3200	-4.534%	11	890	-4.145%
2026-08-21	48.5200	48.5200	48.5200	48.5200	+3.234%	3	880	-8.491%
2026-08-20	47.0000	47.0000	47.0000	47.0000	-0.844%	5	882	-5.532%
2026-08-19	47.0000	47.4000	47.0000	47.4000	-16.696%	4	877	-6.329%
2026-08-18	55.4000	56.9000	55.4000	56.9000	-14.884%	5	876	-21.968%
2026-08-17	66.7000	66.8500	66.7000	66.8500	+11.417%	2	876	-33.583%
2026-08-14	60.0000	60.0000	60.0000	60.0000	-13.855%	2	876	-26.000%
2026-08-13	62.5900	69.6500	62.5900	69.6500	+13.863%	10	874	-36.253%
2026-08-12	59.7600	61.1700	59.5000	61.1700	+7.561%	14	872	-27.415%
2026-08-11	57.4500	57.4500	56.8700	56.8700	+5.530%	5	859	-21.927%
2026-08-10	54.7000	54.7000	53.8900	53.8900	-6.197%	2	858	-17.610%
2026-08-07	59.0000	59.0000	57.4500	57.4500	-2.956%	502	857	-22.715%
2026-08-06	59.3400	59.3400	59.2000	59.2000	-8.923%	7	394	-25.000%
2026-08-05	65.2000	65.8500	64.8500	65.0000	+0.231%	49	397	-31.692%
2026-08-04	63.0500	64.9500	62.9500	64.8500	+26.635%	15	377	-31.534%
2026-08-03	51.2100	51.2100	51.2100	51.2100	-13.497%	12	385	-13.298%
2026-07-31	66.5000	66.5000	58.9000	59.2000	-0.421%	10	389	-25.000%
2026-07-30	66.2500	66.2500	59.4500	59.4500	+43.495%	35	380	-25.315%
2026-07-29	47.1200	49.3700	39.5000	41.4300	-17.470%	19	384	+7.169%
2026-07-28	47.2200	50.2500	44.9200	50.2000	-11.697%	308	365	-11.554%
2026-07-27	54.5700	58.0000	54.3900	56.8500	-16.089%	21	189	-21.900%
2026-07-24	67.7500	67.7500	67.7500	67.7500	-15.471%	3	183	-34.465%
2026-07-21	80.1500	80.1500	80.1500	80.1500	+12.255%	2	180	-44.604%
2026-07-20	76.5000	76.5000	71.4000	71.4000	-3.514%	5	178	-37.815%
2026-07-17	74.0000	74.0000	74.0000	74.0000	-1.935%	1	178	-40.000%
2026-07-16	79.5000	84.7700	75.4600	75.4600	-3.811%	7	178	-41.161%
2026-07-15	78.4500	78.4500	78.4500	78.4500	-15.645%	1	179	-43.403%
2026-07-14	88.7500	93.0000	88.7500	93.0000	+14.815%	6	179	-52.258%
2026-07-13	84.6500	84.6500	81.0000	81.0000	-14.737%	2	173	-45.185%
2026-07-10	95.0000	95.0000	95.0000	95.0000	-6.680%	1	172	-53.263%
2026-07-09	108.5000	108.5500	101.7300	101.8000	+18.400%	6	171	-56.385%
2026-07-08	87.3700	87.3700	84.7000	85.9800	+4.854%	8	175	-48.360%
2026-07-07	78.2500	82.0000	77.8000	82.0000	-17.004%	3	168	-45.854%
2026-07-06	105.5800	105.9400	97.2500	98.8000	+2.810%	12	166	-55.061%
2026-07-02	114.7000	114.7000	93.2500	96.1000	-19.060%	8	157	-53.798%
2026-07-01	132.7900	132.7900	117.0200	118.7300	-18.145%	5	157	-62.604%
2026-06-30	146.6800	148.2200	145.0500	145.0500	+8.408%	5	155	-69.390%
2026-06-29	122.3700	134.9000	122.3700	133.8000	+12.636%	10	155	-66.816%
2026-06-25	119.6000	120.0500	118.7900	118.7900	+19.990%	6	152	-62.623%
2026-06-24	99.4800	99.4800	99.0000	99.0000	-3.883%	2	152	-55.152%
2026-06-23	103.0000	103.0000	100.0000	103.0000	-15.143%	7	151	-56.893%
2026-06-22	121.9900	122.0200	121.3800	121.3800	-1.084%	12	155	-63.421%
2026-06-18	120.5200	122.7100	118.9500	122.7100	+8.988%	6	214	-63.817%
2026-06-17	113.2000	113.2000	112.5900	112.5900	+14.888%	101	214	-60.565%
2026-06-16	112.3900	112.3900	98.0000	98.0000	-12.351%	30	214	-54.694%
2026-06-15	107.4000	112.0000	107.4000	111.8100	+11.254%	23	196	-60.290%
2026-06-12	100.5000	100.5000	100.5000	100.5000	+5.778%	10	181	-55.821%
2026-06-11	85.9000	95.0100	85.1000	95.0100	+17.659%	7	173	-53.268%
2026-06-10	73.1100	80.9500	73.1100	80.7500	+33.914%	21	170	-45.015%
2026-06-09	60.3000	60.3000	60.3000	60.3000	-10.000%	1	163	-26.368%
2026-06-08	62.1500	67.0000	62.1500	67.0000	+16.990%	7	162	-33.731%
2026-06-05	61.2000	61.2000	55.1000	57.2700	-21.762%	4	165	-22.472%
2026-06-04	72.2500	73.2000	72.2500	73.2000	-3.684%	27	162	-39.344%
2026-06-03	76.0000	76.0000	76.0000	76.0000	+8.727%	1	149	-41.579%
2026-06-02	66.4000	71.4000	66.4000	69.9000	+17.479%	121	149	-36.481%
2026-06-01	59.5600	59.5600	59.5000	59.5000	-4.418%	2	51	-25.378%
2026-05-26	54.7500	62.2500	54.7500	62.2500	+14.958%	16	51	-28.675%
2026-05-22	54.4500	54.4500	54.1000	54.1500	+4.739%	32	41	-18.006%
2026-05-21	50.2000	51.7000	50.1500	51.7000	+31.586%	41	11	-14.120%
2026-05-18	46.0000	46.0000	39.2900	39.2900	-10.887%	20	11	+13.006%
2026-05-12	44.0900	44.0900	44.0900	44.0900	-6.191%	1	5	+0.703%
2026-05-06	44.8900	47.0000	44.8900	47.0000	+38.235%	2	5	-5.532%
2026-05-05	34.0000	34.0000	34.0000	34.0000	+14.865%	1	4	+30.588%
2026-05-04	29.8500	29.8500	29.6000	29.6000	+7.246%	2	3	+50.000%
2026-04-28	27.6500	27.6500	27.6000	27.6000	-9.508%	2	3	+60.870%
2026-04-27	30.6500	30.6500	30.5000	30.5000	-5.426%	2	2	+45.574%
2026-04-21	32.2500	32.2500	32.2500	32.2500	0.000%	2	0	+37.674%