Dark

LRCX20260821C280
LRCX Aug 21 2026 280.00 Call (LRCX260821C00280000)
option OPRA

EOD

Aug 13, 2026

63.50+35.887%(+16.77)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	49.6300	65.1000	49.6300	63.5000	+35.887%	8	324	0.000%
2026-08-12	48.7700	50.0700	46.7300	46.7300	+25.618%	13	327	+35.887%
2026-08-11	35.0000	37.2000	35.0000	37.2000	+0.677%	13	332	+70.699%
2026-08-10	43.2800	43.2800	36.9500	36.9500	+4.114%	2	335	+71.854%
2026-08-07	39.5500	39.5500	35.4900	35.4900	-5.687%	2	337	+78.924%
2026-08-06	37.5100	40.7000	37.4900	37.6300	-2.005%	7	335	+68.748%
2026-08-05	38.4000	38.4000	38.4000	38.4000	-16.991%	1	331	+65.365%
2026-08-04	44.0000	46.5100	44.0000	46.2600	+58.425%	13	331	+37.268%
2026-08-03	27.9400	30.0000	27.9400	29.2000	-18.481%	6	341	+117.466%
2026-07-31	43.0000	43.0000	35.8200	35.8200	+4.523%	8	342	+77.275%
2026-07-30	38.1600	44.8500	34.2700	34.2700	+163.615%	76	342	+85.293%
2026-07-29	15.1000	18.9500	13.0000	13.0000	-43.844%	146	391	+388.462%
2026-07-28	21.1600	24.2500	18.6000	23.1500	-23.849%	58	320	+174.298%
2026-07-27	31.5000	32.3700	28.6000	30.4000	-28.789%	35	328	+108.882%
2026-07-24	50.5400	53.0000	42.6900	42.6900	-30.461%	6	330	+48.747%
2026-07-21	63.0000	63.0000	61.2900	61.3900	+15.830%	23	330	+3.437%
2026-07-20	60.5500	60.5500	53.0000	53.0000	-4.003%	18	331	+19.811%
2026-07-17	50.7500	55.8200	50.7500	55.2100	-4.974%	12	328	+15.015%
2026-07-16	72.7500	72.7500	58.1000	58.1000	-16.475%	6	335	+9.294%
2026-07-15	69.5000	69.5600	69.1300	69.5600	-11.535%	3	334	-8.712%
2026-07-14	82.0000	82.0000	78.6300	78.6300	+15.040%	3	334	-19.242%
2026-07-13	67.3900	68.3500	67.0900	68.3500	-14.079%	5	337	-7.096%
2026-07-10	79.5700	79.5700	79.5500	79.5500	+6.208%	3	339	-20.176%
2026-07-08	72.3100	74.9000	70.4000	74.9000	+12.294%	11	339	-15.220%
2026-07-07	62.9900	69.1000	62.9900	66.7000	-25.600%	191	341	-4.798%
2026-07-06	99.4900	99.4900	88.6100	89.6500	+4.366%	7	473	-29.169%
2026-07-02	111.5000	111.5600	84.9100	85.9000	-25.486%	43	482	-26.077%
2026-07-01	115.2800	115.2800	115.2800	115.2800	-28.442%	1	482	-44.917%
2026-06-30	156.5000	163.3900	156.5000	161.1000	+11.875%	14	483	-60.583%
2026-06-29	120.7500	144.0000	120.7500	144.0000	+26.660%	8	494	-55.903%
2026-06-26	118.4500	118.4500	113.3400	113.6900	-8.137%	15	499	-44.146%
2026-06-25	119.7000	124.5900	106.3700	123.7600	+25.327%	42	488	-48.691%
2026-06-24	102.2200	102.2200	98.7500	98.7500	-4.126%	4	485	-35.696%
2026-06-23	103.8000	106.4000	101.8300	103.0000	-21.733%	14	481	-38.350%
2026-06-22	129.6800	131.6000	129.6800	131.6000	+4.089%	2	480	-51.748%
2026-06-18	125.9500	130.6300	125.9500	126.4300	+17.642%	8	223	-49.775%
2026-06-17	119.4000	120.6000	107.4600	107.4700	+0.816%	343	223	-40.914%
2026-06-16	116.5000	116.5000	106.6000	106.6000	-12.263%	2	223	-40.432%
2026-06-15	118.6300	121.5000	118.6300	121.5000	+16.469%	62	225	-47.737%
2026-06-12	94.9500	104.3200	94.9500	104.3200	+8.769%	22	227	-39.130%
2026-06-11	85.9100	95.9100	83.1000	95.9100	+44.139%	15	210	-33.792%
2026-06-10	83.8000	83.8500	66.5400	66.5400	-0.538%	19	212	-4.569%
2026-06-09	80.9000	81.2800	56.0400	66.9000	+0.996%	25	211	-5.082%
2026-06-08	65.0400	66.5000	65.0400	66.2400	+21.541%	4	228	-4.136%
2026-06-05	62.9000	65.2200	54.1500	54.5000	-29.129%	20	226	+16.514%
2026-06-04	72.2000	76.9000	72.2000	76.9000	-5.296%	8	231	-17.425%
2026-06-03	80.0000	81.2000	78.7100	81.2000	+12.000%	8	230	-21.798%
2026-06-02	66.5000	73.5000	66.5000	72.5000	+17.314%	19	228	-12.414%
2026-06-01	55.6500	64.0500	55.6500	61.8000	-0.977%	10	222	+2.751%
2026-05-28	64.4500	64.4500	61.2000	62.4100	-0.558%	5	217	+1.747%
2026-05-27	61.6800	62.9700	61.6800	62.7600	-4.765%	51	219	+1.179%
2026-05-26	56.8500	66.1000	56.8500	65.9000	+21.475%	34	241	-3.642%
2026-05-22	56.7000	56.9900	54.2500	54.2500	+6.728%	15	244	+17.051%
2026-05-21	50.0000	50.8300	49.3500	50.8300	+13.994%	8	254	+24.926%
2026-05-20	38.7500	47.0000	38.7500	44.5900	+30.993%	36	254	+42.409%
2026-05-19	29.0000	35.8000	29.0000	34.0400	-4.113%	62	256	+86.545%
2026-05-18	44.0200	44.0200	35.5000	35.5000	-13.898%	13	256	+78.873%
2026-05-15	41.5000	43.0500	38.5000	41.2300	-20.451%	32	256	+54.014%
2026-05-14	49.0000	51.8300	49.0000	51.8300	+5.776%	2	231	+22.516%
2026-05-13	48.8000	50.6700	48.8000	49.0000	+15.186%	5	231	+29.592%
2026-05-12	42.0000	45.6000	38.5000	42.5400	-13.537%	41	231	+49.271%
2026-05-11	49.7000	50.4900	49.2000	49.2000	-0.405%	5	231	+29.065%
2026-05-08	47.3000	49.4000	45.4500	49.4000	+17.619%	7	234	+28.543%
2026-05-07	44.7000	46.5100	42.0000	42.0000	-16.650%	8	234	+51.190%
2026-05-06	44.4000	50.3900	44.3500	50.3900	+41.864%	45	231	+26.017%
2026-05-05	33.3500	38.2000	33.0000	35.5200	+30.349%	167	245	+78.773%
2026-05-04	27.4500	27.4500	26.8500	27.2500	+1.490%	23	175	+133.028%
2026-05-01	24.6700	27.2500	24.6700	26.8500	-0.556%	11	151	+136.499%
2026-04-30	26.3500	27.1000	26.3500	27.0000	+18.681%	8	151	+135.185%
2026-04-29	23.9500	24.3000	21.3700	22.7500	-11.306%	48	152	+179.121%
2026-04-28	23.3800	25.9500	22.6400	25.6500	-9.043%	72	129	+147.563%
2026-04-27	30.6500	30.6500	28.1000	28.2000	-15.695%	10	121	+125.177%
2026-04-24	36.2000	37.1500	32.9000	33.4500	+18.533%	34	120	+89.836%
2026-04-23	33.9700	38.5000	27.5000	28.2200	-13.700%	42	126	+125.018%
2026-04-22	32.1000	32.8000	30.4500	32.7000	+6.723%	53	122	+94.190%
2026-04-21	32.1600	32.1600	30.6400	30.6400	-4.726%	32	94	+107.245%
2026-04-20	33.3000	33.3000	32.1600	32.1600	-4.598%	36	94	+97.450%
2026-04-17	32.9700	35.0500	32.9700	33.7100	+4.333%	12	74	+88.371%
2026-04-16	33.2200	33.2200	32.3100	32.3100	+7.736%	10	69	+96.534%
2026-04-15	33.9500	33.9500	29.9900	29.9900	-20.766%	9	68	+111.737%
2026-04-14	34.5000	38.1700	34.5000	37.8500	+8.608%	49	69	+67.768%
2026-04-13	32.8000	34.8500	32.8000	34.8500	+3.412%	3	49	+82.209%
2026-04-10	33.0000	35.4000	33.0000	33.7000	+10.239%	23	47	+88.427%
2026-04-09	28.0000	31.0000	28.0000	30.5700	+26.846%	6	29	+107.720%
2026-04-08	23.0100	25.2700	23.0100	24.1000	+53.994%	23	28	+163.485%
2026-04-07	16.1100	16.1100	15.6500	15.6500	0.000%	7	7	+305.751%