Dark

LRCX20260821C320
LRCX Aug 21 2026 320.00 Call (LRCX260821C00320000)
option OPRA

EOD

Aug 13, 2026

25.16+43.771%(+7.66)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.2600	30.0000	16.5300	25.1600	+43.771%	122	2,084	0.000%
2026-08-12	15.3000	19.5000	15.3000	17.5000	+69.738%	137	2,145	+43.771%
2026-08-11	13.2000	13.3000	10.0000	10.3100	-0.097%	67	2,159	+144.035%
2026-08-10	15.0000	15.0000	10.3200	10.3200	-20.798%	28	2,150	+143.798%
2026-08-07	12.0500	13.5000	12.0100	13.0300	-8.045%	99	2,137	+93.093%
2026-08-06	12.8800	17.2200	12.0000	14.1700	-18.329%	31	2,210	+77.558%
2026-08-05	24.7000	26.0500	17.3500	17.3500	-27.708%	55	2,208	+45.014%
2026-08-04	18.4700	24.0000	18.0000	24.0000	+90.476%	171	2,204	+4.833%
2026-08-03	10.1700	12.7000	8.7300	12.6000	-22.462%	115	2,257	+99.683%
2026-07-31	18.8400	18.8400	14.2400	16.2500	+0.682%	800	2,184	+54.831%
2026-07-30	16.6200	23.1000	14.6500	16.1400	+142.707%	142	1,739	+55.886%
2026-07-29	7.1000	7.1000	5.5000	6.6500	-36.303%	345	1,739	+278.346%
2026-07-28	11.3900	11.3900	7.9000	10.4400	-41.838%	124	1,824	+140.996%
2026-07-27	24.5100	24.5100	14.5500	17.9500	-22.126%	88	1,826	+40.167%
2026-07-24	31.0000	31.6000	23.0500	23.0500	-32.006%	52	1,830	+9.154%
2026-07-23	36.4500	38.5100	33.0000	33.9000	-5.439%	17	1,820	-25.782%
2026-07-22	33.1500	37.3000	33.1500	35.8500	-9.447%	14	1,821	-29.819%
2026-07-21	39.0000	39.9700	35.4000	39.5900	+30.402%	59	1,815	-36.449%
2026-07-20	39.2900	39.2900	29.7000	30.3600	-14.455%	47	1,816	-17.128%
2026-07-17	27.9800	38.1400	27.9800	35.4900	-4.236%	565	1,806	-29.107%
2026-07-16	40.4000	40.6500	35.5500	37.0600	-19.012%	33	1,494	-32.110%
2026-07-15	46.0000	46.0000	39.1700	45.7600	-9.458%	14	1,491	-45.017%
2026-07-14	56.0000	56.0000	50.5400	50.5400	+11.691%	2	1,490	-50.218%
2026-07-13	49.7000	49.7000	43.8200	45.2500	-23.757%	20	1,492	-44.398%
2026-07-10	59.3500	59.3500	59.3500	59.3500	-2.705%	1	1,485	-57.607%
2026-07-09	74.6500	74.6500	61.0000	61.0000	+20.792%	11	1,484	-58.754%
2026-07-08	44.7000	50.5000	44.7000	50.5000	+12.849%	16	1,483	-50.178%
2026-07-07	44.0000	47.9500	39.1000	44.7500	-36.525%	77	1,484	-43.777%
2026-07-06	67.4200	70.5000	67.4200	70.5000	+14.634%	2	1,454	-64.312%
2026-07-02	70.6000	70.6000	58.5000	61.5000	-41.512%	15	1,457	-59.089%
2026-07-01	105.2000	105.2000	105.1500	105.1500	-13.500%	2	1,457	-76.072%
2026-06-30	120.0000	127.9200	120.0000	121.5600	+10.811%	7	1,457	-79.302%
2026-06-29	109.6500	109.7000	109.4000	109.7000	+35.633%	6	1,463	-77.065%
2026-06-26	83.0000	83.0000	80.8800	80.8800	-13.284%	13	1,460	-68.892%
2026-06-25	93.2700	93.2700	93.2700	93.2700	+22.691%	1	1,461	-73.025%
2026-06-23	80.4900	80.4900	74.5100	76.0200	-20.689%	33	1,462	-66.903%
2026-06-22	95.8500	95.8500	95.8500	95.8500	-1.409%	1	1,443	-73.751%
2026-06-18	96.8000	97.7200	95.3200	97.2200	+17.345%	8	1,443	-74.121%
2026-06-17	95.6600	95.6600	82.6500	82.8500	+11.703%	3	1,443	-69.632%
2026-06-16	90.7500	90.7500	74.1700	74.1700	-18.180%	23	1,443	-66.078%
2026-06-15	88.2000	91.4100	88.2000	90.6500	+19.292%	12	1,438	-72.245%
2026-06-12	69.4000	80.0000	69.4000	75.9900	+13.928%	22	1,441	-66.890%
2026-06-11	55.0000	69.0000	55.0000	66.7000	+47.046%	12	1,450	-62.279%
2026-06-10	49.7000	62.3500	45.3600	45.3600	+8.517%	155	1,449	-44.533%
2026-06-09	55.2000	61.0000	38.2700	41.8000	-10.684%	13	1,310	-39.809%
2026-06-08	42.1000	46.8000	40.4000	46.8000	+33.638%	42	1,307	-46.239%
2026-06-05	41.0000	42.3000	35.0000	35.0200	-36.037%	45	1,312	-28.155%
2026-06-04	47.3000	55.4500	47.3000	54.7500	-2.908%	141	1,298	-54.046%
2026-06-03	54.6500	57.4000	54.6500	56.3900	+10.137%	15	1,240	-55.382%
2026-06-02	46.2000	51.7500	46.2000	51.2000	+25.031%	14	1,240	-50.859%
2026-06-01	38.1000	42.6100	37.8000	40.9500	-3.534%	47	1,248	-38.559%
2026-05-29	41.3000	42.8200	41.3000	42.4500	+1.799%	26	1,242	-40.730%
2026-05-28	36.6600	44.1200	36.6600	41.7000	-2.479%	19	1,246	-39.664%
2026-05-27	42.8300	44.2000	40.1100	42.7600	-3.910%	132	1,253	-41.160%
2026-05-26	40.1500	45.0000	39.5000	44.5000	+25.813%	108	1,233	-43.461%
2026-05-22	35.7000	37.0000	35.3700	35.3700	+5.582%	20	1,213	-28.866%
2026-05-21	31.4200	33.5000	31.2000	33.5000	+18.626%	46	1,207	-24.896%
2026-05-20	22.0000	29.7000	22.0000	28.2400	+40.149%	35	1,207	-10.907%
2026-05-19	18.5700	20.7400	18.5700	20.1500	-10.045%	5	1,193	+24.864%
2026-05-18	22.4000	22.4000	22.4000	22.4000	-17.343%	1	1,193	+12.321%
2026-05-15	27.4200	27.4200	25.7000	27.1000	-20.059%	98	1,193	-7.159%
2026-05-14	34.5000	34.5000	32.2700	33.9000	+5.280%	1,046	1,143	-25.782%
2026-05-13	28.0500	33.6000	28.0500	32.2000	+28.492%	105	166	-21.863%
2026-05-12	25.8400	25.8400	25.0600	25.0600	-23.411%	15	166	+0.399%
2026-05-11	33.4000	34.0000	32.5800	32.7200	+6.649%	18	166	-23.105%
2026-05-08	27.3800	32.1300	27.3800	30.6800	+15.338%	10	148	-17.992%
2026-05-07	27.7500	28.5000	26.6000	26.6000	-18.779%	5	145	-5.414%
2026-05-06	30.2600	32.7700	28.4500	32.7500	+50.713%	22	142	-23.176%
2026-05-05	21.7300	21.7300	21.7300	21.7300	+46.924%	1	141	+15.785%
2026-05-04	16.3500	16.3500	14.4500	14.7900	-3.460%	23	141	+70.115%
2026-05-01	15.4500	15.4500	14.5600	15.3200	-3.038%	32	135	+64.230%
2026-04-30	15.7000	15.8000	14.7900	15.8000	+23.631%	13	135	+59.241%
2026-04-29	13.8000	13.8000	12.7800	12.7800	-13.532%	5	123	+96.870%
2026-04-28	15.2000	15.2000	14.7800	14.7800	-10.964%	4	128	+70.230%
2026-04-27	19.5500	19.5500	16.6000	16.6000	-22.791%	29	126	+51.566%
2026-04-24	22.3000	22.3000	20.5000	21.5000	+19.444%	34	103	+17.023%
2026-04-23	21.4500	21.5000	18.0000	18.0000	-9.091%	22	90	+39.778%
2026-04-22	18.7200	19.8000	18.7200	19.8000	+1.434%	7	91	+27.071%
2026-04-20	19.5400	19.5400	19.5200	19.5200	-6.603%	30	96	+28.893%
2026-04-17	21.1000	21.1000	20.9000	20.9000	+1.951%	12	71	+20.383%
2026-04-16	20.5000	20.5000	20.5000	20.5000	+7.895%	5	69	+22.732%
2026-04-15	20.4500	20.4500	19.0000	19.0000	-18.803%	29	68	+32.421%
2026-04-14	22.3700	23.4000	22.3700	23.4000	+11.588%	2	39	+7.521%
2026-04-13	21.5000	21.5000	20.9700	20.9700	+0.048%	3	37	+19.981%
2026-04-10	21.2400	21.2400	20.2000	20.9600	+11.727%	22	37	+20.038%
2026-04-09	18.7600	18.7600	18.7600	18.7600	+32.580%	10	16	+34.115%
2026-04-08	15.1000	15.1200	14.1500	14.1500	0.000%	8	6	+77.809%