Dark

LRCX20260821C340
LRCX Aug 21 2026 340.00 Call (LRCX260821C00340000)
option OPRA

EOD

Aug 13, 2026

12.45+51.829%(+4.25)481

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.9300	16.6200	7.9300	12.4500	+51.829%	481	1,872	0.000%
2026-08-12	9.2500	9.4000	7.6500	8.2000	+70.833%	184	1,907	+51.829%
2026-08-11	5.6000	6.5000	4.6000	4.8000	-7.692%	96	1,989	+159.375%
2026-08-10	6.9000	6.9000	5.0000	5.2000	-25.180%	226	2,000	+139.423%
2026-08-07	9.3500	9.3500	6.4500	6.9500	-15.450%	189	1,898	+79.137%
2026-08-06	7.9600	9.7500	7.9600	8.2200	-24.587%	55	1,885	+51.460%
2026-08-05	16.0500	16.0500	10.7500	10.9000	-30.218%	28	1,879	+14.220%
2026-08-04	11.6900	16.0000	11.5700	15.6200	+107.162%	74	1,874	-20.294%
2026-08-03	6.0000	7.8000	5.1000	7.5400	-17.143%	206	1,921	+65.119%
2026-07-31	10.2500	12.0000	9.1000	9.1000	-7.708%	41	1,921	+36.813%
2026-07-30	10.9700	13.8000	9.2900	9.8600	+208.125%	49	1,917	+26.268%
2026-07-29	6.4200	6.4200	3.2000	3.2000	-52.872%	35	1,925	+289.063%
2026-07-28	7.3000	7.3500	5.0000	6.7900	-43.417%	537	1,911	+83.358%
2026-07-27	16.7300	16.7300	9.3000	12.0000	-27.928%	96	2,065	+3.750%
2026-07-24	20.1000	22.1600	16.5000	16.6500	-32.317%	45	2,057	-25.225%
2026-07-23	26.1500	26.1500	24.6000	24.6000	-12.174%	23	2,075	-49.390%
2026-07-22	27.9000	28.0100	26.5800	28.0100	-5.849%	21	2,075	-55.552%
2026-07-21	29.0000	30.1400	25.6800	29.7500	+30.197%	1,418	2,070	-58.151%
2026-07-20	28.6700	28.6700	22.0000	22.8500	-11.089%	585	1,077	-45.514%
2026-07-17	22.2000	29.6400	22.2000	25.7000	-9.603%	48	650	-51.556%
2026-07-16	32.0000	36.5000	27.5000	28.4300	-24.187%	10	657	-56.208%
2026-07-15	36.2700	37.5000	34.3500	37.5000	-13.793%	26	655	-66.800%
2026-07-14	44.7000	45.5000	42.4900	43.5000	+26.822%	27	671	-71.379%
2026-07-13	36.6100	37.4500	33.7500	34.3000	-29.627%	278	693	-63.703%
2026-07-10	45.5500	48.7400	44.5000	48.7400	-12.022%	54	460	-74.456%
2026-07-09	60.0000	60.0000	52.9900	55.4000	+38.847%	34	431	-77.527%
2026-07-08	39.2500	41.8000	39.0100	39.9000	+12.776%	34	441	-68.797%
2026-07-07	36.3500	37.6800	32.5500	35.3800	-31.580%	146	438	-64.811%
2026-07-06	57.6100	59.1100	51.7100	51.7100	+6.334%	19	359	-75.923%
2026-07-02	51.5000	52.3500	48.6300	48.6300	-33.792%	22	359	-74.399%
2026-07-01	87.0500	87.0500	72.6500	73.4500	-35.570%	6	359	-83.050%
2026-06-30	105.4200	114.0000	105.4200	114.0000	+22.239%	14	357	-89.079%
2026-06-29	75.1200	93.2600	75.1200	93.2600	+34.322%	14	358	-86.650%
2026-06-26	68.8700	69.4300	68.1500	69.4300	-3.233%	3	366	-82.068%
2026-06-25	80.1200	80.1200	66.2000	71.7500	+18.497%	27	365	-82.648%
2026-06-24	63.3200	63.3200	57.0000	60.5500	-5.391%	16	366	-79.438%
2026-06-23	65.6800	65.6800	60.5000	64.0000	-22.705%	8	356	-80.547%
2026-06-22	82.8000	82.8000	82.8000	82.8000	+1.670%	1	358	-84.964%
2026-06-18	85.0000	86.6700	81.4400	81.4400	+22.393%	16	359	-84.713%
2026-06-16	73.0300	74.8800	64.5300	66.5400	-14.638%	12	359	-81.289%
2026-06-15	74.5000	77.9500	73.6000	77.9500	+13.630%	30	359	-84.028%
2026-06-12	64.7600	68.6000	64.7600	68.6000	+12.551%	7	334	-81.851%
2026-06-11	48.0500	60.9500	48.0500	60.9500	+58.106%	33	337	-79.573%
2026-06-10	39.2500	51.1000	38.5500	38.5500	+12.227%	80	335	-67.704%
2026-06-09	43.9600	50.2000	30.9000	34.3500	-6.810%	84	314	-63.755%
2026-06-08	34.7400	38.6800	34.7400	36.8600	+32.638%	28	299	-66.224%
2026-06-05	34.2500	35.4100	27.1300	27.7900	-38.923%	31	287	-55.200%
2026-06-04	38.7300	45.5000	38.7300	45.5000	-3.499%	25	287	-72.637%
2026-06-03	43.4000	47.6500	43.4000	47.1500	+12.530%	138	272	-73.595%
2026-06-02	38.0000	42.6300	38.0000	41.9000	+23.235%	39	284	-70.286%
2026-06-01	30.9500	34.0000	30.7000	34.0000	-1.306%	50	262	-63.382%
2026-05-29	35.0900	35.9000	33.3500	34.4500	-1.991%	26	252	-63.861%
2026-05-28	31.9500	35.1600	31.9500	35.1500	+3.382%	7	258	-64.580%
2026-05-27	37.3000	37.3000	32.0000	34.0000	-6.207%	9	259	-63.382%
2026-05-26	31.0000	36.5500	30.8000	36.2500	+25.650%	107	257	-65.655%
2026-05-22	28.9500	28.9500	28.8500	28.8500	+14.849%	2	195	-56.846%
2026-05-21	24.3000	25.1200	24.3000	25.1200	+15.760%	42	194	-50.438%
2026-05-20	17.3500	23.3000	17.3500	21.7000	+44.667%	82	194	-42.627%
2026-05-19	16.2800	16.2800	13.5600	15.0000	-10.501%	13	154	-17.000%
2026-05-18	20.2600	20.2600	16.7600	16.7600	-20.569%	3	154	-25.716%
2026-05-15	21.8500	21.8500	18.6500	21.1000	-21.062%	116	154	-40.995%
2026-05-14	25.8300	27.3500	25.8300	26.7300	+2.847%	10	234	-53.423%
2026-05-13	25.3200	25.9900	25.2700	25.9900	+29.950%	7	228	-52.097%
2026-05-12	21.6800	21.6800	18.8700	20.0000	-22.780%	3	228	-37.750%
2026-05-11	25.5300	25.9000	25.5300	25.9000	+0.583%	12	228	-51.931%
2026-05-08	23.1000	25.7500	23.1000	25.7500	+13.737%	7	218	-51.650%
2026-05-07	22.6400	22.6400	22.6400	22.6400	-8.303%	1	218	-45.009%
2026-05-06	22.4000	25.2100	22.4000	24.6900	+44.809%	12	219	-49.575%
2026-05-05	16.0000	17.7500	14.2000	17.0500	+56.422%	183	220	-26.979%
2026-05-04	10.9000	10.9000	10.9000	10.9000	-2.242%	1	155	+14.220%
2026-05-01	10.6500	11.1500	10.6500	11.1500	-2.959%	12	147	+11.659%
2026-04-30	11.2700	11.5500	11.2000	11.4900	+4.932%	4	147	+8.355%
2026-04-28	10.5000	11.3900	9.5000	10.9500	-31.348%	30	147	+13.699%
2026-04-24	16.4900	16.9700	15.9500	15.9500	-1.543%	4	156	-21.944%
2026-04-23	16.0000	16.2000	15.9000	16.2000	+1.377%	36	156	-23.148%
2026-04-22	14.5300	15.9800	14.4500	15.9800	+7.973%	117	130	-22.090%
2026-04-21	14.8100	14.8300	14.4700	14.8000	-1.792%	55	34	-15.878%
2026-04-20	15.7900	15.7900	15.0600	15.0700	-6.281%	6	8	-17.386%
2026-04-17	16.0800	16.0800	16.0800	16.0800	+3.408%	1	8	-22.575%
2026-04-16	16.3000	16.3000	15.5500	15.5500	+6.143%	5	8	-19.936%
2026-04-15	14.6500	14.6500	14.6500	14.6500	-1.347%	2	3	-15.017%
2026-04-13	14.8500	14.8500	14.8500	14.8500	0.000%	1	0	-16.162%