Dark

LRCX20260821C400
LRCX Aug 21 2026 400.00 Call (LRCX260821C00400000)
option OPRA

EOD

Aug 13, 2026

1.15+64.286%(+0.45)4,118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6300	1.9700	0.5000	1.1500	+64.286%	4,118	5,093	0.000%
2026-08-12	0.6700	0.7500	0.5300	0.7000	+84.211%	112	4,501	+64.286%
2026-08-11	0.4900	0.5500	0.3600	0.3800	0.000%	16	4,491	+202.632%
2026-08-10	0.8200	0.8200	0.3800	0.3800	-51.899%	140	4,491	+202.632%
2026-08-07	1.4900	1.4900	0.7900	0.7900	-33.613%	247	4,528	+45.570%
2026-08-06	1.3500	1.7000	1.1900	1.1900	-38.660%	149	4,475	-3.361%
2026-08-05	3.4500	3.6100	1.9400	1.9400	-55.402%	74	4,357	-40.722%
2026-08-04	2.4200	4.5000	2.2000	4.3500	+190.000%	674	4,325	-73.563%
2026-08-03	0.8000	1.5000	0.8000	1.5000	-28.571%	384	4,512	-23.333%
2026-07-31	3.5500	4.0000	2.1000	2.1000	-22.222%	431	4,320	-45.238%
2026-07-30	3.9000	4.0700	2.2700	2.7000	+237.500%	941	4,042	-57.407%
2026-07-29	1.2300	1.6400	0.7400	0.8000	-50.617%	2,142	3,242	+43.750%
2026-07-28	2.0000	2.0900	1.2300	1.6200	-56.800%	944	5,173	-29.012%
2026-07-27	5.7900	5.7900	2.5300	3.7500	-33.036%	704	5,656	-69.333%
2026-07-24	8.7500	8.8000	5.6000	5.6000	-40.107%	3,235	5,905	-79.464%
2026-07-23	10.5800	11.7500	9.3500	9.3500	-17.183%	115	6,700	-87.701%
2026-07-22	11.5000	11.7900	10.7500	11.2900	-14.728%	494	6,687	-89.814%
2026-07-21	13.0000	13.6300	11.0000	13.2400	+48.764%	3,272	6,993	-91.314%
2026-07-20	13.3200	13.3200	8.6200	8.9000	-19.820%	99	5,576	-87.079%
2026-07-17	9.3000	12.5500	9.1700	11.1000	-16.792%	255	5,548	-89.640%
2026-07-16	15.0000	16.2100	12.3500	13.3400	-18.410%	121	5,484	-91.379%
2026-07-15	21.0000	21.0000	13.9000	16.3500	-18.250%	126	5,479	-92.966%
2026-07-14	23.0000	23.0000	20.0000	20.0000	+20.700%	814	5,538	-94.250%
2026-07-13	18.6500	19.3000	16.1500	16.5700	-34.969%	1,590	5,355	-93.060%
2026-07-10	24.6500	26.4000	23.0000	25.4800	-11.681%	59	3,880	-95.487%
2026-07-09	33.7600	35.9300	27.4400	28.8500	+37.972%	2,006	3,853	-96.014%
2026-07-08	18.5000	22.2100	18.2800	20.9100	+16.816%	2,036	4,680	-94.500%
2026-07-07	18.8400	19.1700	15.9000	17.9000	-33.851%	306	3,367	-93.575%
2026-07-06	31.7500	34.0000	27.0000	27.0600	-4.718%	30	3,323	-95.750%
2026-07-02	45.7300	45.7300	26.7200	28.4000	-40.084%	173	3,293	-95.951%
2026-07-01	56.6200	57.2000	42.1000	47.4000	-35.746%	332	3,293	-97.574%
2026-06-30	62.9500	76.1000	62.9500	73.7700	+26.103%	222	3,254	-98.441%
2026-06-29	42.0000	61.0000	41.9500	58.5000	+44.838%	133	3,241	-98.034%
2026-06-26	39.1500	44.9000	39.1500	40.3900	-24.505%	57	3,256	-97.153%
2026-06-25	50.0000	53.5000	38.9300	53.5000	+40.420%	865	3,253	-97.850%
2026-06-24	38.1500	38.1500	32.7500	38.1000	+1.736%	105	3,677	-96.982%
2026-06-23	37.6500	40.0500	34.7300	37.4500	-32.969%	1,212	3,669	-96.929%
2026-06-22	51.5500	55.8700	49.0000	55.8700	+14.254%	57	2,751	-97.942%
2026-06-18	52.0000	55.3600	48.9000	48.9000	+23.329%	250	2,708	-97.648%
2026-06-17	42.7500	51.0000	38.3000	39.6500	+11.189%	271	2,708	-97.100%
2026-06-16	41.9700	46.2500	35.6600	35.6600	-23.476%	49	2,708	-96.775%
2026-06-15	47.3300	48.8000	45.0000	46.6000	+19.979%	113	2,708	-97.532%
2026-06-12	33.8400	41.7000	33.1000	38.8400	+6.528%	146	2,711	-97.039%
2026-06-11	25.9300	37.0100	25.9300	36.4600	+87.938%	168	2,672	-96.846%
2026-06-10	20.5000	29.3000	19.4000	19.4000	+1.042%	66	2,658	-94.072%
2026-06-09	21.0500	28.3700	15.3000	19.2000	+3.560%	125	2,655	-94.010%
2026-06-08	16.2300	20.3000	16.2300	18.5400	+38.358%	207	2,655	-93.797%
2026-06-05	17.4000	17.4000	13.4000	13.4000	-35.854%	393	2,555	-91.418%
2026-06-04	20.3100	21.3500	19.0000	20.8900	-22.197%	58	2,177	-94.495%
2026-06-03	22.7500	26.8500	22.7500	26.8500	+20.566%	39	2,173	-95.717%
2026-06-02	19.0000	22.3700	19.0000	22.2700	+32.560%	46	2,142	-94.836%
2026-06-01	14.8500	16.9300	14.8500	16.8000	-6.925%	96	2,128	-93.155%
2026-05-29	18.1800	18.1800	18.0500	18.0500	+6.114%	2	2,127	-93.629%
2026-05-28	16.3500	17.0100	16.3500	17.0100	+0.354%	3	2,127	-93.239%
2026-05-27	18.0000	18.0000	16.8500	16.9500	-3.309%	19	2,126	-93.215%
2026-05-26	15.8400	17.5300	15.8400	17.5300	+27.029%	8	2,123	-93.440%
2026-05-22	13.9200	14.1700	13.5100	13.8000	+11.741%	13	2,121	-91.667%
2026-05-21	11.8500	12.4000	11.8500	12.3500	+14.352%	18	2,123	-90.688%
2026-05-20	10.8900	11.8500	10.7400	10.8000	+63.142%	51	2,123	-89.352%
2026-05-19	6.6200	6.6200	6.6200	6.6200	-10.298%	1	2,096	-82.628%
2026-05-18	7.8500	7.9000	7.3800	7.3800	-18.363%	9	2,096	-84.417%
2026-05-15	9.6000	9.7100	8.7000	9.0400	-30.462%	14	2,096	-87.279%
2026-05-14	12.9500	13.5000	12.9500	13.0000	+19.705%	2,071	2,098	-91.154%
2026-05-13	10.8600	10.8600	10.8600	10.8600	+27.615%	1	88	-89.411%
2026-05-12	10.0300	10.0300	8.5100	8.5100	-33.516%	11	88	-86.486%
2026-05-11	12.9700	13.1700	12.8000	12.8000	+3.226%	7	88	-91.016%
2026-05-08	11.0200	12.4000	11.0200	12.4000	+28.898%	18	76	-90.726%
2026-05-07	10.0900	10.0900	9.6200	9.6200	-20.496%	6	78	-88.046%
2026-05-06	10.8500	12.2000	10.8500	12.1000	+57.757%	76	74	-90.496%
2026-05-05	8.6000	8.6000	7.6700	7.6700	+42.037%	7	16	-85.007%
2026-05-04	5.4000	5.4000	5.4000	5.4000	+10.204%	3	10	-78.704%
2026-04-28	4.6000	4.9000	4.5500	4.9000	-17.647%	4	7	-76.531%
2026-04-27	6.7100	6.7100	5.9500	5.9500	-21.916%	2	6	-80.672%
2026-04-24	7.6200	7.6200	7.6200	7.6200	+20.570%	1	6	-84.908%
2026-04-23	6.1500	6.3200	6.1500	6.3200	-7.737%	2	6	-81.804%
2026-04-21	6.8500	6.8500	6.8500	6.8500	-1.722%	2	5	-83.212%
2026-04-20	6.9700	6.9700	6.9700	6.9700	-5.938%	2	3	-83.501%
2026-04-15	7.4100	7.4100	7.4100	7.4100	0.000%	1	1	-84.480%