Dark

LRCX20260821C250
LRCX Aug 21 2026 250.00 Call (LRCX260821C00250000)
option OPRA

EOD

Aug 13, 2026

92.45+17.025%(+13.45)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	78.8900	92.4500	78.8900	92.4500	+17.025%	37	4,045	0.000%
2026-08-12	75.3700	79.0000	75.3700	79.0000	+30.256%	8	4,059	+17.025%
2026-08-11	65.9000	65.9000	60.6500	60.6500	-12.012%	3	4,062	+52.432%
2026-08-10	68.9300	68.9300	68.9300	68.9300	+10.536%	1	4,062	+34.122%
2026-08-07	64.1100	64.1100	60.1800	62.3600	-12.293%	3	4,063	+48.252%
2026-08-04	69.1200	71.1000	69.1200	71.1000	+44.073%	3	4,062	+30.028%
2026-08-03	41.5700	49.3500	41.5700	49.3500	-18.484%	4	4,062	+87.335%
2026-07-31	69.1700	69.1700	60.5400	60.5400	+11.553%	5	4,063	+52.709%
2026-07-30	69.0000	69.0000	54.2700	54.2700	+121.330%	43	4,065	+70.352%
2026-07-29	36.2100	36.4400	24.5200	24.5200	-33.962%	281	4,086	+277.039%
2026-07-28	40.4200	40.4200	33.1500	37.1300	-22.646%	12	4,244	+148.990%
2026-07-27	53.4700	53.4700	47.1200	48.0000	-26.662%	18	4,240	+92.604%
2026-07-24	65.4500	65.4500	65.4500	65.4500	-16.889%	1	4,247	+41.253%
2026-07-23	82.7200	82.7200	78.7500	78.7500	-3.905%	17	4,246	+17.397%
2026-07-22	81.6600	81.9500	81.6600	81.9500	-2.382%	2	4,258	+12.813%
2026-07-21	83.9500	83.9500	83.9500	83.9500	+2.117%	2	4,258	+10.125%
2026-07-17	69.9500	82.2100	65.6100	82.2100	+6.572%	31	4,256	+12.456%
2026-07-16	84.1300	84.1300	77.1400	77.1400	-18.388%	8	4,230	+19.847%
2026-07-15	94.5200	94.5200	94.5200	94.5200	-10.007%	4	4,224	-2.190%
2026-07-14	102.0500	105.2100	102.0500	105.0300	+17.879%	3	4,220	-11.978%
2026-07-13	90.5100	95.3600	89.1000	89.1000	-16.931%	9	4,220	+3.760%
2026-07-10	102.6500	107.2600	102.6500	107.2600	-3.517%	4	4,217	-13.808%
2026-07-09	115.4800	115.4800	111.1700	111.1700	+15.071%	10	4,218	-16.839%
2026-07-08	86.7300	96.6100	86.7300	96.6100	+10.109%	18	4,224	-4.306%
2026-07-07	87.9800	91.3000	83.8000	87.7400	-21.047%	448	4,207	+5.368%
2026-07-06	111.1300	111.1300	111.1300	111.1300	+6.651%	2	4,157	-16.809%
2026-07-02	137.7500	137.7500	104.2000	104.2000	-43.459%	12	4,157	-11.276%
2026-06-30	187.6100	187.6100	184.2900	184.2900	+30.508%	2	4,157	-49.834%
2026-06-29	141.2100	141.2100	141.2100	141.2100	-0.184%	1	4,158	-34.530%
2026-06-26	145.4000	145.4000	141.4700	141.4700	-7.080%	3	4,159	-34.650%
2026-06-25	152.2500	152.2500	152.2500	152.2500	+0.734%	15	4,158	-39.278%
2026-06-18	154.5000	154.5000	151.1400	151.1400	+5.324%	13	4,168	-38.832%
2026-06-17	150.5500	150.5500	143.5000	143.5000	+7.555%	3	4,168	-35.575%
2026-06-16	133.0500	133.4200	133.0500	133.4200	-9.152%	2	4,168	-30.708%
2026-06-15	145.9000	146.8600	145.8000	146.8600	+12.908%	5	4,169	-37.049%
2026-06-12	130.7500	132.8000	127.7500	130.0700	+14.096%	14	4,169	-28.923%
2026-06-11	111.2500	114.0000	104.9300	114.0000	+52.897%	3	4,179	-18.904%
2026-06-09	101.0000	101.0000	74.4300	74.5600	-15.273%	4	4,180	+23.994%
2026-06-08	84.6000	91.5500	82.6500	88.0000	+17.742%	9	4,177	+5.057%
2026-06-05	79.4800	79.4800	74.7400	74.7400	-22.629%	3	4,173	+23.695%
2026-06-04	96.6000	96.6000	96.6000	96.6000	-7.692%	2	4,170	-4.296%
2026-06-03	104.0000	104.6500	104.0000	104.6500	+15.000%	3	4,170	-11.658%
2026-06-02	85.5000	91.0000	85.5000	91.0000	+15.747%	2	4,173	+1.593%
2026-06-01	78.7500	78.7500	78.6200	78.6200	-5.448%	2	4,174	+17.591%
2026-05-29	83.5000	83.5000	82.7000	83.1500	-2.463%	4	4,173	+11.185%
2026-05-28	84.6500	85.2500	84.6000	85.2500	+1.913%	4	4,173	+8.446%
2026-05-27	89.6500	89.6500	80.7900	83.6500	-3.629%	64	4,172	+10.520%
2026-05-26	77.9300	86.8000	77.9300	86.8000	+17.218%	40	4,180	+6.509%
2026-05-22	72.9700	75.2400	72.9700	74.0500	+7.055%	25	4,169	+24.848%
2026-05-21	64.4000	70.5500	64.4000	69.1700	+12.052%	23	4,171	+33.656%
2026-05-20	55.8800	63.9500	55.8800	61.7300	+25.416%	1,973	4,171	+49.765%
2026-05-19	43.4600	49.3000	43.0300	49.2200	-4.371%	11	4,719	+87.830%
2026-05-18	53.6500	53.9000	50.0000	51.4700	-10.813%	14	4,719	+79.619%
2026-05-15	57.0000	58.9500	57.0000	57.7100	-17.380%	30	4,719	+60.198%
2026-05-14	68.0000	70.0000	68.0000	69.8500	+5.833%	1,529	4,726	+32.355%
2026-05-13	63.1500	68.3000	63.1500	66.0000	+6.883%	10	6,220	+40.076%
2026-05-12	59.8600	61.7500	53.5000	61.7500	-7.421%	13	6,220	+49.717%
2026-05-11	69.0000	69.2100	66.7000	66.7000	+2.035%	3,259	6,220	+38.606%
2026-05-08	64.6000	67.2000	64.6000	65.3700	+11.079%	8	6,676	+41.426%
2026-05-07	62.0000	62.0000	58.8500	58.8500	-12.256%	2	6,674	+57.094%
2026-05-06	63.6000	68.0300	63.5100	67.0700	+31.561%	50	6,676	+37.841%
2026-05-05	48.8000	53.9000	47.1300	50.9800	+27.930%	39	6,678	+81.346%
2026-05-04	40.3900	42.2000	39.3700	39.8500	-1.117%	13	6,688	+131.995%
2026-05-01	36.8500	40.3000	36.8500	40.3000	-0.494%	181	6,603	+129.404%
2026-04-30	34.8500	40.5000	34.8500	40.5000	+17.733%	12	6,603	+128.272%
2026-04-29	36.0500	36.0500	32.8000	34.4000	-7.328%	1,049	6,593	+168.750%
2026-04-28	35.5800	38.2700	33.7500	37.1200	-10.769%	5,712	5,582	+149.057%
2026-04-27	41.2000	42.4000	41.2000	41.6000	-18.335%	4	89	+122.236%
2026-04-24	50.9400	50.9400	50.9400	50.9400	+26.089%	1	88	+81.488%
2026-04-23	49.4500	49.4500	39.2500	40.4000	-13.305%	28	88	+128.837%
2026-04-22	43.6000	46.6000	43.0500	46.6000	+6.881%	10	70	+98.391%
2026-04-21	44.2000	44.2000	43.5400	43.6000	-4.803%	5	66	+112.041%
2026-04-20	45.8200	45.8200	45.8000	45.8000	-4.881%	4	66	+101.856%
2026-04-17	48.4000	48.4000	47.9500	48.1500	+3.437%	4	62	+92.004%
2026-04-16	46.5500	46.5500	46.5500	46.5500	+6.815%	1	59	+98.604%
2026-04-15	47.1000	47.1000	43.5800	43.5800	-18.694%	3	58	+112.139%
2026-04-14	51.0000	53.6000	50.4600	53.6000	+15.393%	8	57	+72.481%
2026-04-13	47.5000	47.6000	46.4500	46.4500	-3.229%	3	55	+99.031%
2026-04-10	46.8500	48.0000	46.5000	48.0000	+7.503%	5	53	+92.604%
2026-04-09	39.1500	44.6500	39.1500	44.6500	+25.775%	69	51	+107.055%
2026-04-08	36.9500	38.0000	34.8200	35.5000	+52.951%	42	35	+160.423%
2026-04-07	23.6500	24.6500	23.2100	23.2100	+5.740%	10	10	+298.320%
2026-04-02	21.9500	21.9500	21.9500	21.9500	0.000%	2	0	+321.185%