Dark

LRCX20260821C330
LRCX Aug 21 2026 330.00 Call (LRCX260821C00330000)
option OPRA

EOD

Aug 13, 2026

17.00+37.318%(+4.62)672

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.5200	22.8000	11.2500	17.0000	+37.318%	672	1,996	0.000%
2026-08-12	12.4500	14.0000	11.3200	12.3800	+65.067%	204	2,358	+37.318%
2026-08-11	8.1500	9.8000	6.8900	7.5000	-1.445%	63	2,428	+126.667%
2026-08-10	10.3500	10.3500	7.3000	7.6100	-22.976%	19	2,425	+123.390%
2026-08-07	9.4700	10.4800	8.9000	9.8800	-10.345%	62	2,428	+72.065%
2026-08-06	8.5000	13.7900	8.5000	11.0200	-11.910%	10	2,463	+54.265%
2026-08-05	19.4400	20.5800	12.5100	12.5100	-39.360%	122	2,462	+35.891%
2026-08-04	14.5500	20.6300	14.5000	20.6300	+104.055%	336	2,486	-17.596%
2026-08-03	9.6000	10.2500	6.5500	10.1100	-12.087%	62	2,293	+68.150%
2026-07-31	18.4800	18.4800	11.5000	11.5000	-11.538%	482	2,270	+47.826%
2026-07-30	16.5000	18.8700	11.4500	13.0000	+234.190%	4,477	2,147	+30.769%
2026-07-29	5.7700	6.3000	3.8900	3.8900	-50.128%	143	4,100	+337.018%
2026-07-28	8.3900	9.1500	6.2700	7.8000	-46.465%	3,890	3,977	+117.949%
2026-07-27	20.9300	20.9300	11.0000	14.5700	-27.512%	262	799	+16.678%
2026-07-24	25.8000	25.8200	19.4000	20.1000	-35.161%	204	933	-15.423%
2026-07-23	31.7300	31.7300	29.2200	31.0000	-0.927%	9	812	-45.161%
2026-07-22	30.0000	31.9000	30.0000	31.2900	-14.038%	94	812	-45.670%
2026-07-21	33.6000	36.4000	29.5500	36.4000	+38.561%	39	812	-53.297%
2026-07-20	34.0200	34.0200	26.2700	26.2700	-14.569%	74	798	-35.287%
2026-07-17	24.2200	33.8400	24.2200	30.7500	-6.021%	84	772	-44.715%
2026-07-16	35.5000	41.2500	32.0000	32.7200	-22.538%	90	772	-48.044%
2026-07-15	35.8000	42.2400	34.2600	42.2400	-13.443%	87	764	-59.754%
2026-07-14	49.7700	51.0000	45.6500	48.8000	+20.345%	127	710	-65.164%
2026-07-13	41.5400	41.8300	38.4800	40.5500	-28.735%	172	626	-58.076%
2026-07-10	50.7000	56.9000	50.7000	56.9000	-1.043%	13	556	-70.123%
2026-07-09	62.2000	68.2500	57.5000	57.5000	+28.779%	19	563	-70.435%
2026-07-08	45.7600	47.0000	41.1100	44.6500	+13.124%	50	572	-61.926%
2026-07-07	40.0000	41.8500	37.9000	39.4700	-30.936%	80	579	-56.929%
2026-07-06	63.2500	63.2500	57.1500	57.1500	+1.963%	36	566	-70.254%
2026-07-02	70.6000	70.6000	56.0500	56.0500	-32.753%	6	570	-69.670%
2026-07-01	91.9200	98.5500	81.4500	83.3500	-31.427%	12	570	-79.604%
2026-06-30	112.8100	121.5500	112.8100	121.5500	+19.377%	46	575	-86.014%
2026-06-29	81.6000	102.0000	81.6000	101.8200	+28.886%	11	559	-83.304%
2026-06-26	79.0000	79.0000	79.0000	79.0000	+2.001%	1	559	-78.481%
2026-06-25	77.1000	77.4500	77.1000	77.4500	+8.095%	4	558	-78.050%
2026-06-24	69.1700	71.7500	64.2000	71.6500	+4.721%	16	557	-76.274%
2026-06-23	68.5500	69.3300	68.4200	68.4200	-19.030%	8	553	-75.153%
2026-06-18	88.6000	91.9800	84.5000	84.5000	-2.391%	42	583	-79.882%
2026-06-17	87.8000	90.0000	86.5700	86.5700	+4.553%	5	583	-80.363%
2026-06-15	80.0000	82.8000	79.2000	82.8000	+18.184%	157	583	-79.469%
2026-06-12	73.0000	73.7100	69.3100	70.0600	+3.870%	29	455	-75.735%
2026-06-11	52.5000	67.4500	49.5500	67.4500	+65.319%	41	476	-74.796%
2026-06-10	44.4000	55.9500	39.1000	40.8000	-1.805%	106	481	-58.333%
2026-06-09	48.4000	54.5000	35.6000	41.5500	+3.745%	34	470	-59.085%
2026-06-08	36.3300	43.3400	36.1000	40.0500	+23.994%	72	483	-57.553%
2026-06-05	38.2800	38.8000	32.3000	32.3000	-34.747%	82	457	-47.368%
2026-06-04	44.1900	50.3000	41.2500	49.5000	-4.051%	70	480	-65.657%
2026-06-03	46.7200	52.3000	46.7200	51.5900	+11.305%	27	472	-67.048%
2026-06-02	42.2200	46.5000	42.2200	46.3500	+24.096%	39	484	-63.323%
2026-06-01	33.3500	38.4000	33.3500	37.3500	-0.770%	22	492	-54.485%
2026-05-29	38.5000	38.5000	37.1500	37.6400	-0.159%	11	488	-54.835%
2026-05-28	33.6000	39.5000	33.6000	37.7000	-0.396%	255	481	-54.907%
2026-05-27	38.3800	38.9500	36.9600	37.8500	-5.963%	41	502	-55.086%
2026-05-26	37.8500	40.3000	36.6000	40.2500	+30.682%	28	520	-57.764%
2026-05-22	32.0100	32.5500	30.8000	30.8000	+10.791%	53	511	-44.805%
2026-05-21	27.7000	29.4000	27.6300	27.8000	+12.323%	258	488	-38.849%
2026-05-20	24.2000	26.6500	24.2000	24.7500	+41.348%	49	488	-31.313%
2026-05-19	17.7000	17.7000	17.4000	17.5100	-8.421%	5	277	-2.913%
2026-05-18	19.0600	19.1200	19.0600	19.1200	-18.569%	3	277	-11.088%
2026-05-15	22.5500	23.9000	21.9800	23.4800	-21.208%	296	277	-27.598%
2026-05-14	30.3500	31.0000	28.3000	29.8000	+1.464%	226	352	-42.953%
2026-05-13	26.3500	30.0000	26.3500	29.3700	+22.375%	10	188	-42.118%
2026-05-12	22.9100	24.3000	22.0200	24.0000	-17.526%	17	188	-29.167%
2026-05-11	29.5300	29.8700	29.1000	29.1000	+3.780%	20	188	-41.581%
2026-05-08	26.1500	28.0400	26.1500	28.0400	+21.123%	2	183	-39.372%
2026-05-07	27.8200	27.8200	23.1500	23.1500	-17.144%	5	184	-26.566%
2026-05-06	26.1000	28.4000	25.3500	27.9400	+38.043%	48	185	-39.155%
2026-05-05	18.4000	20.3500	18.3500	20.2400	+58.249%	14	172	-16.008%
2026-05-04	12.9000	12.9000	12.6500	12.7900	-0.853%	21	182	+32.916%
2026-05-01	12.9500	13.2400	12.7900	12.9000	+1.176%	15	160	+31.783%
2026-04-30	12.7500	12.7500	12.7500	12.7500	+15.909%	2	160	+33.333%
2026-04-29	13.3500	13.3500	10.6700	11.0000	-13.928%	41	158	+54.545%
2026-04-28	12.9000	13.3500	11.2000	12.7800	-10.754%	51	175	+33.020%
2026-04-27	16.1200	16.1200	14.3200	14.3200	-26.752%	6	134	+18.715%
2026-04-24	20.0000	20.0000	18.7000	19.5500	+25.080%	70	135	-13.043%
2026-04-23	18.9100	18.9100	15.6300	15.6300	-15.008%	16	107	+8.765%
2026-04-22	16.7000	18.3900	16.7000	18.3900	+12.477%	14	93	-7.558%
2026-04-21	17.0100	17.0100	16.3500	16.3500	-5.217%	6	100	+3.976%
2026-04-20	18.0000	18.0000	16.8900	17.2500	-9.544%	13	96	-1.449%
2026-04-17	18.2800	19.0700	18.2800	19.0700	+10.551%	4	95	-10.855%
2026-04-16	18.5000	18.5500	17.2500	17.2500	+3.293%	8	94	-1.449%
2026-04-15	19.2100	19.2100	16.5500	16.7000	-22.864%	9	95	+1.796%
2026-04-14	20.5200	21.6500	19.6500	21.6500	+17.919%	30	99	-21.478%
2026-04-13	18.2000	18.3600	18.1000	18.3600	-6.087%	21	81	-7.407%
2026-04-10	19.2200	20.3500	18.8100	19.5500	+18.485%	25	71	-13.043%
2026-04-09	15.1300	16.5000	15.1300	16.5000	+35.246%	18	59	+3.030%
2026-04-08	13.0000	13.2500	12.1500	12.2000	+61.804%	81	49	+39.344%
2026-04-06	7.5400	7.5400	7.5400	7.5400	+11.704%	1	12	+125.464%
2026-04-02	7.0500	7.1000	6.7000	6.7500	0.000%	42	0	+151.852%