Dark

LRCX20260821C290
LRCX Aug 21 2026 290.00 Call (LRCX260821C00290000)
option OPRA

EOD

Aug 13, 2026

54.00+37.861%(+14.83)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	40.4300	54.7200	40.4300	54.0000	+37.861%	14	802	0.000%
2026-08-12	39.9000	41.0500	38.0500	39.1700	+44.273%	7	804	+37.861%
2026-08-11	27.6300	31.3000	26.8700	27.1500	+4.223%	19	808	+98.895%
2026-08-10	26.0500	26.0500	26.0500	26.0500	-12.584%	1	810	+107.294%
2026-08-07	28.0000	29.8000	28.0000	29.8000	-5.096%	501	811	+81.208%
2026-08-06	29.8300	33.1000	29.8300	31.4000	-20.787%	4	326	+71.975%
2026-08-04	33.9000	40.0000	33.1500	39.6400	+63.802%	7	326	+36.226%
2026-08-03	17.3700	24.8000	17.3700	24.2000	-22.560%	11	326	+123.140%
2026-07-31	31.4000	32.2000	31.2500	31.2500	+2.898%	46	324	+72.800%
2026-07-30	32.4600	39.0000	27.3700	30.3700	+199.212%	55	332	+77.807%
2026-07-29	14.1500	15.5800	10.1500	10.1500	-48.002%	76	358	+432.020%
2026-07-28	20.2300	20.2300	15.5000	19.5200	-32.457%	29	326	+176.639%
2026-07-27	33.0000	33.0000	24.1500	28.9000	-23.342%	73	348	+86.851%
2026-07-24	37.7000	37.7000	37.7000	37.7000	-24.449%	1	326	+43.236%
2026-07-23	49.9000	49.9000	49.9000	49.9000	-4.038%	1	326	+8.216%
2026-07-22	51.2500	52.0000	51.2500	52.0000	-5.403%	3	327	+3.846%
2026-07-21	57.0100	57.0100	54.9700	54.9700	+20.628%	3	328	-1.765%
2026-07-20	53.9500	53.9500	43.8600	45.5700	-7.189%	3	329	+18.499%
2026-07-17	49.8200	54.5600	48.0200	49.1000	-5.939%	40	330	+9.980%
2026-07-16	52.9900	52.9900	52.2000	52.2000	-28.591%	11	328	+3.448%
2026-07-14	74.7500	76.0000	72.0500	73.1000	+18.342%	17	339	-26.129%
2026-07-13	61.2400	64.7400	60.8400	61.7700	-19.748%	9	330	-12.579%
2026-07-10	76.9700	76.9700	76.9700	76.9700	-7.432%	1	332	-29.843%
2026-07-09	82.8500	83.1500	82.8500	83.1500	+22.550%	6	332	-35.057%
2026-07-08	66.0700	67.8500	63.9500	67.8500	+11.687%	11	338	-20.413%
2026-07-07	57.0700	62.9700	55.5800	60.7500	-25.724%	196	347	-11.111%
2026-07-06	92.1200	92.1200	81.7900	81.7900	+0.603%	3	407	-33.977%
2026-07-02	84.2700	84.2700	79.1000	81.3000	-24.125%	11	413	-33.579%
2026-07-01	121.2000	121.2000	107.1500	107.1500	-29.274%	5	413	-49.603%
2026-06-30	153.6500	153.6500	151.5000	151.5000	+14.556%	11	413	-64.356%
2026-06-29	112.6200	132.2500	112.6200	132.2500	+25.952%	20	424	-59.168%
2026-06-26	102.7300	105.4100	102.7300	105.0000	-0.615%	16	430	-48.571%
2026-06-25	105.6500	105.7000	105.6000	105.6500	+17.808%	13	416	-48.888%
2026-06-24	94.5200	94.5200	89.6800	89.6800	-7.212%	5	416	-39.786%
2026-06-23	95.8500	97.7400	93.0000	96.6500	-18.335%	13	414	-44.128%
2026-06-18	117.7500	122.4500	117.7500	118.3500	+18.528%	8	173	-54.373%
2026-06-17	111.4000	112.5500	99.8500	99.8500	+3.956%	309	173	-45.919%
2026-06-12	91.5000	101.0000	91.5000	96.0500	+8.043%	12	173	-43.779%
2026-06-11	78.8300	88.9000	78.4000	88.9000	+43.272%	6	181	-39.258%
2026-06-10	76.1100	76.1100	62.0500	62.0500	+19.857%	23	183	-12.973%
2026-06-09	71.8700	71.8700	51.7700	51.7700	+6.195%	2	184	+4.308%
2026-06-05	55.9600	55.9600	48.6000	48.7500	-24.360%	29	185	+10.769%
2026-06-04	64.7500	64.7500	64.4500	64.4500	-15.086%	4	181	-16.214%
2026-06-03	68.6000	75.9000	68.6000	75.9000	+16.483%	19	180	-28.854%
2026-06-02	59.0000	65.1600	59.0000	65.1600	+22.343%	9	174	-17.127%
2026-06-01	50.1200	54.8000	50.1200	53.2600	-8.598%	12	179	+1.389%
2026-05-29	58.8000	61.8100	57.0000	58.2700	-1.371%	4	169	-7.328%
2026-05-28	55.2800	59.0800	55.2800	59.0800	+7.692%	2	173	-8.599%
2026-05-27	56.2200	58.4500	54.8600	54.8600	-8.230%	7	174	-1.568%
2026-05-26	54.6300	59.9400	54.6300	59.7800	+22.249%	17	176	-9.669%
2026-05-22	49.1400	51.4500	48.9000	48.9000	+3.822%	25	189	+10.429%
2026-05-21	42.3500	47.1000	42.3500	47.1000	+16.902%	8	191	+14.650%
2026-05-20	33.3200	41.7000	33.3200	40.2900	+34.884%	127	191	+34.028%
2026-05-19	26.4900	30.4200	25.3900	29.8700	-2.704%	51	197	+80.783%
2026-05-18	35.4000	35.4000	30.3500	30.7000	-19.612%	9	197	+75.896%
2026-05-15	37.9500	38.1900	35.6500	38.1900	-17.729%	6	197	+41.398%
2026-05-14	46.2000	47.0000	46.2000	46.4200	+5.261%	19	201	+16.329%
2026-05-13	40.1700	46.0200	40.1700	44.1000	+12.500%	38	202	+22.449%
2026-05-12	40.2000	40.2000	35.3500	39.2000	-14.783%	14	202	+37.755%
2026-05-11	46.0200	46.7000	44.7500	46.0000	+6.852%	19	202	+17.391%
2026-05-08	42.0500	44.5000	42.0000	43.0500	+12.022%	71	191	+25.436%
2026-05-07	41.4000	41.8100	38.4300	38.4300	-15.072%	12	187	+40.515%
2026-05-06	38.3500	45.7700	38.3500	45.2500	+43.196%	49	185	+19.337%
2026-05-05	29.1900	33.8300	29.1900	31.6000	+36.207%	54	176	+70.886%
2026-05-04	23.0000	24.8000	22.7000	23.2000	-1.277%	20	154	+132.759%
2026-05-01	22.2000	23.5000	22.2000	23.5000	-2.165%	13	139	+129.787%
2026-04-30	22.3500	24.0200	22.3500	24.0200	+17.171%	4	139	+124.813%
2026-04-29	20.9000	21.5400	20.3500	20.5000	-6.393%	4	139	+163.415%
2026-04-28	20.3800	22.0800	19.2500	21.9000	-11.156%	90	138	+146.575%
2026-04-27	26.7000	26.7000	24.6500	24.6500	-24.618%	2	115	+119.067%
2026-04-24	32.0800	32.7000	30.1200	32.7000	+38.442%	37	115	+65.138%
2026-04-23	31.1500	33.0000	23.6100	23.6200	-18.915%	26	118	+128.620%
2026-04-22	27.4500	29.1300	27.4500	29.1300	+7.293%	11	110	+85.376%
2026-04-21	29.0000	29.0000	26.9000	27.1500	-3.894%	7	98	+98.895%
2026-04-20	28.9000	29.6000	28.2500	28.2500	-6.858%	8	98	+91.150%
2026-04-17	30.3700	31.1500	30.1700	30.3300	+7.135%	58	98	+78.042%
2026-04-16	29.0000	30.6000	28.3100	28.3100	-2.715%	22	74	+90.745%
2026-04-15	29.1000	29.1000	29.1000	29.1000	-16.259%	1	68	+85.567%
2026-04-14	33.4500	34.7800	32.9400	34.7500	+13.934%	19	68	+55.396%
2026-04-13	29.7000	30.5000	29.4600	30.5000	-5.719%	7	51	+77.049%
2026-04-10	29.1000	32.4100	29.1000	32.3500	+19.373%	10	46	+66.924%
2026-04-09	24.7000	27.3000	24.7000	27.1000	+28.436%	18	40	+99.262%
2026-04-08	21.1500	21.3000	21.0900	21.1000	+46.021%	17	25	+155.924%
2026-04-07	14.4500	14.4500	14.4500	14.4500	+10.728%	2	12	+273.702%
2026-04-06	12.9900	13.0500	12.9900	13.0500	0.000%	10	10	+313.793%