Dark

LRCX20260821C310
LRCX Aug 21 2026 310.00 Call (LRCX260821C00310000)
option OPRA

EOD

Aug 13, 2026

30.67+33.348%(+7.67)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	25.5500	36.8200	25.5500	30.6700	+33.348%	14	4,988	0.000%
2026-08-12	24.9500	25.0900	22.7000	23.0000	+49.157%	69	4,991	+33.348%
2026-08-11	15.9000	18.0400	14.3000	15.4200	+4.542%	77	4,997	+98.898%
2026-08-10	17.0000	17.1300	14.2000	14.7500	-13.235%	32	4,999	+107.932%
2026-08-07	17.0000	17.7500	16.7500	17.0000	-6.849%	28	5,000	+80.412%
2026-08-06	16.5700	21.4500	16.5700	18.2500	-20.652%	45	4,998	+68.055%
2026-08-05	28.0500	31.1400	20.4500	23.0000	-17.651%	118	5,004	+33.348%
2026-08-04	22.6700	27.9300	22.5700	27.9300	+72.407%	261	5,034	+9.810%
2026-08-03	12.5000	16.2000	12.1500	16.2000	-9.699%	11	5,008	+89.321%
2026-07-31	27.2000	27.2000	17.7700	17.9400	-9.849%	101	5,003	+70.959%
2026-07-30	26.5000	27.8500	18.1100	19.9000	+145.679%	185	4,988	+54.121%
2026-07-29	8.6500	10.2500	7.0200	8.1000	-34.307%	70	4,998	+278.642%
2026-07-28	13.6700	15.0000	9.9000	12.3300	-34.170%	46	4,996	+148.743%
2026-07-27	29.4000	29.4000	16.3300	18.7300	-33.863%	63	5,004	+63.748%
2026-07-24	34.8000	35.2000	27.2700	28.3200	-30.022%	121	4,993	+8.298%
2026-07-23	40.4700	40.4700	40.4700	40.4700	-2.950%	1	4,985	-24.215%
2026-07-22	41.7000	41.7000	41.7000	41.7000	-3.740%	1	4,985	-26.451%
2026-07-21	44.9800	44.9800	40.4600	43.3200	+26.371%	16	4,985	-29.201%
2026-07-20	35.2400	37.6000	34.2800	34.2800	-13.039%	711	4,992	-10.531%
2026-07-17	32.6000	43.4000	32.0500	39.4200	-3.501%	54	4,952	-22.197%
2026-07-16	45.5500	45.8500	40.3400	40.8500	-18.706%	19	4,960	-24.920%
2026-07-15	49.1300	50.2500	49.1300	50.2500	-20.162%	13	4,959	-38.965%
2026-07-14	59.0100	62.9400	57.9900	62.9400	+30.311%	13	4,957	-51.271%
2026-07-13	50.1000	50.1000	48.3000	48.3000	-27.695%	6	4,947	-36.501%
2026-07-10	66.8000	66.8000	66.8000	66.8000	-6.508%	1	4,947	-54.087%
2026-07-09	71.4500	71.4500	71.4500	71.4500	+31.101%	2	4,946	-57.075%
2026-07-08	56.8500	56.8500	54.0900	54.5000	+5.825%	69	4,946	-43.725%
2026-07-07	49.0000	51.5000	45.0000	51.5000	-31.561%	8	4,972	-40.447%
2026-07-06	76.5500	77.2000	75.2500	75.2500	+11.564%	13	4,973	-59.243%
2026-07-02	84.7900	84.7900	65.5200	67.4500	-30.464%	19	4,972	-54.529%
2026-07-01	101.7200	101.7200	97.0000	97.0000	-25.154%	2	4,972	-68.381%
2026-06-30	135.9200	135.9200	129.6000	129.6000	+12.402%	9	4,972	-76.335%
2026-06-29	97.2500	116.9200	97.2000	115.3000	+28.827%	52	4,981	-73.400%
2026-06-26	94.1700	94.1700	89.5000	89.5000	-10.634%	2	4,942	-65.732%
2026-06-25	101.5900	101.5900	100.1500	100.1500	+21.896%	7	4,941	-69.376%
2026-06-23	84.6000	84.8000	82.1600	82.1600	-16.163%	18	4,948	-62.670%
2026-06-18	103.7900	103.7900	98.0000	98.0000	+0.719%	4	4,953	-68.704%
2026-06-17	102.4200	102.4200	97.3000	97.3000	+3.401%	9	4,953	-68.479%
2026-06-16	93.8500	94.1000	93.8500	94.1000	-4.087%	2	4,953	-67.407%
2026-06-15	98.0000	99.6000	96.2100	98.1100	+12.190%	30	4,953	-68.739%
2026-06-12	75.0200	87.4500	74.9000	87.4500	+21.072%	35	4,958	-64.929%
2026-06-11	66.9000	72.2300	62.6700	72.2300	+44.518%	1,110	4,969	-57.538%
2026-06-10	53.0400	60.7200	47.9900	49.9800	-0.020%	2,183	5,445	-38.635%
2026-06-09	67.3500	67.3500	42.7900	49.9900	+0.422%	15	5,985	-38.648%
2026-06-08	45.8500	53.4500	45.8500	49.7800	+29.534%	2,055	5,983	-38.389%
2026-06-05	45.0700	47.4000	38.4300	38.4300	-36.647%	42	6,112	-20.193%
2026-06-04	54.0800	60.9000	50.3500	60.6600	-1.924%	15	6,093	-49.439%
2026-06-03	61.0700	61.9200	60.4500	61.8500	+9.819%	27	6,097	-50.412%
2026-06-02	51.8200	57.0100	51.8200	56.3200	+23.780%	20	6,098	-45.543%
2026-06-01	42.8000	46.5000	42.0000	45.5000	-2.674%	28	6,102	-32.593%
2026-05-29	48.4600	49.4000	46.2500	46.7500	-2.197%	62	6,115	-34.396%
2026-05-28	43.5500	47.8000	40.6500	47.8000	+2.465%	22	6,112	-35.837%
2026-05-27	55.0500	55.0500	44.6600	46.6500	-5.106%	1,682	6,108	-34.255%
2026-05-26	41.5500	49.1600	41.5500	49.1600	+27.193%	948	6,602	-37.612%
2026-05-22	39.7000	41.5800	38.6500	38.6500	+3.342%	1,343	6,849	-20.647%
2026-05-21	33.9200	38.1300	33.9200	37.4000	+16.875%	803	7,110	-17.995%
2026-05-20	25.8200	33.8400	25.8200	32.0000	+40.351%	3,016	7,110	-4.156%
2026-05-19	20.1800	23.5500	20.1800	22.8000	-10.059%	7	4,755	+34.518%
2026-05-18	27.0300	27.0300	23.4000	25.3500	-17.828%	23	4,755	+20.986%
2026-05-15	27.8900	30.8500	27.8900	30.8500	-18.170%	8	4,755	-0.583%
2026-05-14	36.5400	38.3400	36.5400	37.7000	+6.197%	1,509	4,743	-18.647%
2026-05-13	32.5800	37.0000	32.5800	35.5000	+10.764%	30	3,243	-13.606%
2026-05-12	31.2200	32.5000	27.4400	32.0500	-10.650%	44	3,243	-4.306%
2026-05-11	37.2500	37.6500	35.8700	35.8700	+3.372%	3,252	3,243	-14.497%
2026-05-08	34.0000	35.9500	33.2800	34.7000	+17.827%	137	174	-11.614%
2026-05-07	32.3500	33.0500	29.4500	29.4500	-17.391%	24	66	+4.143%
2026-05-06	33.6500	36.0100	32.8800	35.6500	+42.886%	24	63	-13.969%
2026-05-05	24.1000	25.9000	23.8400	24.9500	+40.960%	33	71	+22.926%
2026-05-04	16.8500	17.8000	16.8500	17.7000	+3.509%	29	51	+73.277%
2026-05-01	17.0500	17.1000	17.0500	17.1000	+2.395%	2	36	+79.357%
2026-04-30	16.7000	16.7000	16.7000	16.7000	+7.395%	1	36	+83.653%
2026-04-29	15.5500	15.5500	15.5500	15.5500	-1.893%	1	36	+97.235%
2026-04-28	15.9800	15.9800	14.7500	15.8500	-16.842%	5	36	+93.502%
2026-04-27	22.3000	22.3000	19.0600	19.0600	-18.197%	17	34	+60.913%
2026-04-24	24.2000	25.6000	23.0500	23.3000	+21.862%	20	50	+31.631%
2026-04-23	24.6500	24.7300	18.2400	19.1200	-16.140%	32	32	+60.408%
2026-04-22	21.5500	22.8000	21.5500	22.8000	+1.109%	5	22	+34.518%
2026-04-20	22.5500	22.5500	22.5500	22.5500	-5.846%	2	21	+36.009%
2026-04-17	23.9000	23.9500	23.9000	23.9500	+0.630%	2	20	+28.058%
2026-04-16	23.9500	23.9500	23.7500	23.8000	-1.040%	7	18	+28.866%
2026-04-15	22.8000	24.0500	22.8000	24.0500	-8.555%	7	15	+27.526%
2026-04-14	26.3000	26.3000	26.3000	26.3000	+12.489%	1	10	+16.616%
2026-04-13	23.3800	23.3800	23.3800	23.3800	-4.376%	1	9	+31.180%
2026-04-10	24.4500	24.4500	24.4500	24.4500	+50.926%	1	9	+25.440%
2026-04-08	16.2000	16.8000	15.6500	16.2000	+50.698%	14	8	+89.321%
2026-04-07	10.7500	10.7500	10.7500	10.7500	+9.137%	2	2	+185.302%
2026-04-06	9.8500	9.8500	9.8500	9.8500	+3.684%	1	2	+211.371%
2026-04-02	9.3000	9.5000	9.3000	9.5000	0.000%	2	0	+222.842%