Dark

LRCX20260821C300
LRCX Aug 21 2026 300.00 Call (LRCX260821C00300000)
option OPRA

EOD

Aug 13, 2026

39.19+29.554%(+8.94)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	35.0000	46.4300	35.0000	39.1900	+29.554%	36	1,794	0.000%
2026-08-12	30.1000	32.6100	30.1000	30.2500	+43.842%	52	1,803	+29.554%
2026-08-11	22.1200	23.7000	20.4000	21.0300	+10.394%	7	1,824	+86.353%
2026-08-10	27.5000	27.5000	19.0500	19.0500	-18.590%	18	1,822	+105.722%
2026-08-07	25.0000	25.0000	22.2000	23.4000	-0.595%	12	1,835	+67.479%
2026-08-06	20.6000	24.9800	20.6000	23.5400	-17.375%	11	1,836	+66.483%
2026-08-05	26.0000	28.4900	26.0000	28.4900	-16.082%	13	1,837	+37.557%
2026-08-04	28.4500	33.9500	27.2500	33.9500	+64.566%	112	1,845	+15.434%
2026-08-03	17.5000	20.6300	14.0000	20.6300	-14.042%	52	1,884	+89.966%
2026-07-31	33.2200	35.6500	22.6000	24.0000	0.000%	148	1,868	+63.292%
2026-07-30	28.3500	31.4800	22.3000	24.0000	+211.688%	1,702	1,880	+63.292%
2026-07-29	14.0500	14.5600	7.7000	7.7000	-49.108%	284	1,380	+408.961%
2026-07-28	15.5000	16.1700	11.6500	15.1300	-41.357%	779	1,353	+159.022%
2026-07-27	28.2600	28.2600	19.7800	25.8000	-21.461%	158	763	+51.899%
2026-07-24	38.0000	39.9500	31.7100	32.8500	-23.729%	117	859	+19.300%
2026-07-23	46.8500	46.8500	43.0700	43.0700	-7.077%	4	783	-9.009%
2026-07-22	44.9000	46.9500	44.9000	46.3500	-7.669%	10	784	-15.448%
2026-07-21	50.6000	50.6000	43.8900	50.2000	+25.156%	82	788	-21.932%
2026-07-20	48.2000	48.2000	39.8500	40.1100	-9.865%	27	790	-2.294%
2026-07-17	36.3300	46.2900	35.5000	44.5000	-4.506%	24	776	-11.933%
2026-07-16	46.8500	46.8500	46.6000	46.6000	-16.786%	2	782	-15.901%
2026-07-15	59.3800	59.6500	54.6800	56.0000	-18.593%	10	782	-30.018%
2026-07-14	69.6700	69.6700	65.7000	68.7900	+32.161%	5	780	-43.030%
2026-07-13	58.3000	58.8100	52.0500	52.0500	-28.942%	5	780	-24.707%
2026-07-10	70.2200	73.2500	68.5000	73.2500	-0.705%	46	782	-46.498%
2026-07-09	87.5000	87.6500	73.7500	73.7700	+20.736%	15	814	-46.875%
2026-07-08	61.2500	61.8700	59.7800	61.1000	+15.305%	17	818	-35.859%
2026-07-07	55.0800	55.0800	52.8500	52.9900	-30.596%	10	806	-26.043%
2026-07-06	82.5500	82.5500	76.3500	76.3500	+3.878%	6	806	-48.671%
2026-07-02	97.8200	98.1500	69.0500	73.5000	-30.863%	65	794	-46.680%
2026-07-01	119.4000	119.4000	99.2600	106.3100	-27.060%	17	794	-63.136%
2026-06-30	142.9800	145.7500	142.5000	145.7500	+16.600%	8	795	-73.111%
2026-06-29	104.7200	125.0000	104.7200	125.0000	+27.162%	15	800	-68.648%
2026-06-26	94.5700	102.1600	94.5700	98.3000	-10.734%	11	791	-60.132%
2026-06-25	96.8500	110.5000	96.5000	110.1200	+21.117%	41	786	-64.412%
2026-06-24	91.3500	93.4000	81.9500	90.9200	-0.612%	45	779	-56.896%
2026-06-23	85.0000	91.5000	85.0000	91.4800	-16.227%	55	794	-57.160%
2026-06-22	113.2500	115.0000	109.2000	109.2000	-1.931%	17	782	-64.112%
2026-06-18	111.3500	111.3500	111.3500	111.3500	+18.900%	1	766	-64.805%
2026-06-17	106.8900	109.6000	93.6500	93.6500	+4.380%	28	766	-58.153%
2026-06-16	104.0000	104.0000	89.7200	89.7200	-14.144%	11	766	-56.320%
2026-06-15	104.0000	104.5000	101.2000	104.5000	+14.835%	9	771	-62.498%
2026-06-12	81.9500	91.0000	81.9500	91.0000	+7.922%	7	765	-56.934%
2026-06-11	68.0000	86.7800	68.0000	84.3200	+51.546%	22	771	-53.522%
2026-06-10	69.9500	69.9500	55.6400	55.6400	+23.070%	18	781	-29.565%
2026-06-09	71.0000	71.0000	44.9000	45.2100	-22.280%	11	779	-13.316%
2026-06-08	53.0000	58.5000	53.0000	58.1700	+30.251%	38	775	-32.629%
2026-06-05	51.3500	51.3700	43.3500	44.6600	-31.292%	15	787	-12.248%
2026-06-04	59.6500	65.0000	59.6000	65.0000	-3.057%	10	787	-39.708%
2026-06-03	62.5000	67.2000	62.5000	67.0500	+11.564%	52	783	-41.551%
2026-06-02	60.3600	60.9400	59.7500	60.1000	+13.826%	11	744	-34.792%
2026-06-01	43.7000	52.8000	43.7000	52.8000	+0.114%	10	749	-25.777%
2026-05-29	54.8800	56.1000	52.7400	52.7400	+3.149%	5	742	-25.692%
2026-05-28	51.0700	51.1300	50.0000	51.1300	-0.525%	4	740	-23.352%
2026-05-27	58.5500	58.5500	50.0300	51.4000	-4.390%	28	742	-23.755%
2026-05-26	51.1600	53.7600	51.1600	53.7600	+25.023%	11	739	-27.102%
2026-05-22	43.5500	46.2100	43.0000	43.0000	+4.496%	18	744	-8.860%
2026-05-21	40.4000	41.4300	39.3500	41.1500	+14.848%	14	748	-4.763%
2026-05-20	34.5000	37.5500	34.5000	35.8300	+36.599%	57	748	+9.378%
2026-05-19	22.3000	26.2300	22.0600	26.2300	-3.566%	61	683	+49.409%
2026-05-18	35.0000	35.0000	27.2000	27.2000	-18.097%	25	683	+44.081%
2026-05-15	36.2000	36.2000	32.3600	33.2100	-20.929%	13	683	+18.007%
2026-05-14	39.0000	42.9000	39.0000	42.0000	+5.528%	21	683	-6.690%
2026-05-13	37.0000	42.0000	35.5500	39.8000	+16.853%	21	673	-1.533%
2026-05-12	34.4500	34.4500	29.6800	34.0600	-17.868%	38	673	+15.062%
2026-05-11	38.5500	41.9300	38.5500	41.4700	+7.158%	13	673	-5.498%
2026-05-08	38.3000	40.0000	36.7000	38.7000	+13.324%	35	666	+1.266%
2026-05-07	35.3000	36.0000	34.0000	34.1500	-16.196%	9	660	+14.758%
2026-05-06	37.1600	41.0000	36.0000	40.7500	+45.536%	161	657	-3.828%
2026-05-05	27.4500	30.0000	25.3000	28.0000	+39.651%	36	593	+39.964%
2026-05-04	21.3700	21.3700	20.0500	20.0500	+1.160%	36	576	+95.461%
2026-05-01	19.8200	19.8200	19.8200	19.8200	-5.394%	2	550	+97.730%
2026-04-30	18.5000	20.9500	18.5000	20.9500	+22.658%	15	550	+87.064%
2026-04-29	17.6500	18.1500	17.0800	17.0800	-12.768%	20	548	+129.450%
2026-04-28	19.9000	20.0700	16.8000	19.5800	-12.000%	81	563	+100.153%
2026-04-27	22.0900	22.2500	21.5500	22.2500	-14.258%	13	551	+76.135%
2026-04-24	29.0000	29.0000	25.9500	25.9500	+25.362%	57	545	+51.021%
2026-04-23	25.0000	29.4500	20.7000	20.7000	-21.887%	45	517	+89.324%
2026-04-22	24.9900	26.5000	24.9900	26.5000	+11.018%	28	477	+47.887%
2026-04-21	24.1300	24.7000	23.8000	23.8700	-4.558%	18	448	+64.181%
2026-04-20	25.6700	26.0600	25.0100	25.0100	-6.749%	10	448	+56.697%
2026-04-17	26.0900	27.3400	26.0900	26.8200	+8.583%	28	441	+46.122%
2026-04-16	25.5200	27.1500	24.7000	24.7000	-9.358%	15	414	+58.664%
2026-04-15	26.9200	27.2500	25.8000	27.2500	-11.955%	6	408	+43.817%
2026-04-14	27.6500	30.9800	27.6500	30.9500	+16.179%	16	406	+26.624%
2026-04-13	26.3500	26.6400	25.8500	26.6400	-4.448%	6	393	+47.110%
2026-04-10	26.2500	28.1300	25.9000	27.8800	+15.685%	37	394	+40.567%
2026-04-09	24.1000	24.1000	24.1000	24.1000	+29.919%	5	373	+62.614%
2026-04-08	18.8400	20.0000	17.9500	18.5500	+46.640%	15	368	+111.267%
2026-04-07	12.6500	12.6500	12.6500	12.6500	+10.000%	1	360	+209.802%
2026-04-06	11.2500	11.5200	11.2500	11.5000	-3.361%	10	360	+240.783%
2026-04-02	11.9000	11.9000	11.9000	11.9000	0.000%	350	0	+229.328%