Dark

LRCX20260821C270
LRCX Aug 21 2026 270.00 Call (LRCX260821C00270000)
option OPRA

EOD

Aug 11, 2026

41.50-0.836%(-0.35)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	46.7000	46.7000	41.5000	41.5000	-0.836%	8	609	0.000%
2026-08-10	41.8500	41.8500	41.8500	41.8500	-9.317%	1	614	-0.836%
2026-08-07	46.1500	46.1500	46.1500	46.1500	+2.442%	1	614	-10.076%
2026-08-06	45.0500	45.0500	45.0500	45.0500	-12.354%	7	614	-7.880%
2026-08-04	49.0000	51.4000	49.0000	51.4000	+56.279%	4	614	-19.261%
2026-08-03	32.1500	32.9000	32.1500	32.8900	-19.486%	4	614	+26.178%
2026-07-31	40.8500	40.8500	40.8500	40.8500	+2.638%	6	612	+1.591%
2026-07-30	50.3000	50.3000	39.8000	39.8000	+144.923%	13	613	+4.271%
2026-07-29	25.3000	25.3000	16.2500	16.2500	-38.095%	389	623	+155.385%
2026-07-28	28.0000	29.0000	24.5000	26.2500	-35.944%	60	376	+58.095%
2026-07-27	33.3500	40.9800	33.3500	40.9800	-30.882%	25	368	+1.269%
2026-07-24	59.2900	59.2900	59.2900	59.2900	-5.030%	1	376	-30.005%
2026-07-17	52.0000	62.4300	52.0000	62.4300	-18.296%	39	377	-33.526%
2026-07-15	79.2500	79.2500	74.8000	76.4100	+2.289%	3	347	-45.688%
2026-07-13	74.7000	74.7000	74.7000	74.7000	-32.441%	5	347	-44.444%
2026-07-09	110.6000	110.6000	110.5700	110.5700	+44.555%	5	350	-62.467%
2026-07-08	83.4500	83.4500	76.4900	76.4900	+7.854%	3	347	-45.745%
2026-07-07	74.8600	74.8600	70.9200	70.9200	-28.645%	3	346	-41.483%
2026-07-06	99.3900	99.3900	99.3900	99.3900	+11.524%	2	346	-58.245%
2026-07-02	107.5000	107.5000	89.1200	89.1200	-27.035%	15	348	-53.434%
2026-07-01	122.1400	122.1400	122.1400	122.1400	-28.988%	1	348	-66.023%
2026-06-30	155.8800	172.0000	155.8800	172.0000	+16.216%	13	349	-75.872%
2026-06-29	148.0000	148.0000	148.0000	148.0000	+9.955%	3	359	-71.959%
2026-06-25	130.0000	134.6000	120.6500	134.6000	+19.115%	42	359	-69.168%
2026-06-24	116.2600	116.2600	105.2500	113.0000	-0.035%	16	358	-63.274%
2026-06-23	110.1100	115.5000	110.1100	113.0400	-16.606%	26	366	-63.287%
2026-06-22	135.1000	135.5500	135.1000	135.5500	+18.904%	6	371	-69.384%
2026-06-16	129.7000	129.7000	113.4000	114.0000	-12.173%	12	377	-63.596%
2026-06-15	128.5900	130.5000	127.9300	129.8000	+22.453%	69	382	-68.028%
2026-06-12	106.0000	106.0000	106.0000	106.0000	+17.909%	4	382	-60.849%
2026-06-11	86.5300	94.8000	86.5300	89.9000	+23.235%	8	382	-53.838%
2026-06-10	77.8500	77.8500	72.9500	72.9500	+12.926%	27	377	-43.112%
2026-06-09	80.9000	92.0000	64.6000	64.6000	-16.591%	13	397	-35.759%
2026-06-08	67.6000	77.4500	67.6000	77.4500	+28.335%	5	409	-46.417%
2026-06-05	65.7500	65.7500	59.0000	60.3500	-27.940%	18	411	-31.234%
2026-06-04	78.5000	83.7500	76.5300	83.7500	-7.048%	24	407	-50.448%
2026-06-03	90.0000	90.1000	87.1000	90.1000	+10.282%	19	399	-53.940%
2026-06-02	71.5000	81.7000	71.5000	81.7000	+18.906%	24	402	-49.204%
2026-06-01	66.9500	70.6000	64.7700	68.7100	-0.058%	14	404	-39.601%
2026-05-29	68.7500	68.7500	68.7500	68.7500	-3.169%	10	396	-39.636%
2026-05-28	62.5000	71.0000	61.6900	71.0000	+2.497%	17	406	-41.549%
2026-05-27	68.2200	69.2700	67.9800	69.2700	-4.455%	85	399	-40.090%
2026-05-26	62.9500	72.5000	62.9500	72.5000	+22.466%	42	458	-42.759%
2026-05-22	60.0000	62.1400	59.2000	59.2000	+4.631%	17	460	-29.899%
2026-05-21	55.0000	56.5800	55.0000	56.5800	+10.941%	5	460	-26.653%
2026-05-20	40.5000	51.0000	40.5000	51.0000	+32.468%	17	460	-18.627%
2026-05-19	34.9600	40.8000	33.5000	38.5000	-2.876%	143	444	+7.792%
2026-05-18	45.0000	45.0000	39.4500	39.6400	-16.810%	17	444	+4.692%
2026-05-15	45.1000	47.6500	45.1000	47.6500	-17.274%	9	444	-12.907%
2026-05-14	56.0000	58.6000	56.0000	57.6000	+2.164%	21	446	-27.951%
2026-05-13	51.1500	56.3800	51.1500	56.3800	+11.976%	14	451	-26.392%
2026-05-12	46.5000	50.3500	42.6500	50.3500	-11.371%	27	451	-17.577%
2026-05-11	54.0500	56.8100	54.0500	56.8100	+4.912%	5	451	-26.949%
2026-05-08	51.3700	55.1000	51.2500	54.1500	+11.696%	33	449	-23.361%
2026-05-07	49.9500	51.2500	47.2500	48.4800	-13.444%	16	447	-14.398%
2026-05-06	46.9000	56.0100	45.0500	56.0100	+39.190%	57	459	-25.906%
2026-05-05	34.6500	43.7400	34.6500	40.2400	+32.108%	139	477	+3.131%
2026-05-04	30.4900	32.5000	29.8000	30.4600	+0.263%	31	495	+36.244%
2026-05-01	31.4900	31.4900	29.3900	30.3800	-2.315%	236	310	+36.603%
2026-04-30	28.7000	31.6800	28.7000	31.1000	+25.911%	22	310	+33.441%
2026-04-29	27.5500	27.7000	24.7000	24.7000	-13.697%	95	296	+68.016%
2026-04-28	28.4300	29.7500	26.6500	28.6200	-11.803%	27	289	+45.003%
2026-04-27	38.4000	38.4000	32.2000	32.4500	-18.159%	276	280	+27.889%
2026-04-24	41.8500	42.0500	38.0100	39.6500	+29.872%	44	208	+4.666%
2026-04-23	39.0000	41.7500	30.5300	30.5300	-18.282%	81	195	+35.932%
2026-04-22	36.0500	37.7400	36.0500	37.3600	+8.447%	7	156	+11.081%
2026-04-21	34.4500	34.4500	34.4500	34.4500	-4.913%	1	149	+20.464%
2026-04-20	38.9000	38.9000	35.6000	36.2300	-7.435%	4	149	+14.546%
2026-04-17	38.2100	39.1400	36.9200	39.1400	+10.409%	91	145	+6.030%
2026-04-16	37.7000	37.9000	35.4000	35.4500	-2.342%	21	55	+17.066%
2026-04-15	39.4000	39.4000	35.2500	36.3000	-13.571%	41	57	+14.325%
2026-04-14	41.9800	42.6000	41.9800	42.0000	+16.022%	9	28	-1.190%
2026-04-13	36.2000	36.2000	36.2000	36.2000	-6.242%	2	24	+14.641%
2026-04-10	35.9000	40.8000	35.9000	38.6100	+11.654%	41	23	+7.485%
2026-04-09	32.8200	34.8500	32.8200	34.5800	+22.494%	16	24	+20.012%
2026-04-08	28.5900	29.0200	27.2500	28.2300	+56.399%	34	30	+47.007%
2026-04-07	18.4000	18.4000	18.0000	18.0500	0.000%	3	3	+129.917%