Dark

LRCX20280121C290
LRCX Jan 21 2028 290.00 Call (LRCX280121C00290000)
option OPRA

EOD

Aug 13, 2026

133.50+13.694%(+16.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	133.5000	133.5000	133.5000	133.5000	+13.694%	1	107	0.000%
2026-08-10	117.7000	117.7000	117.4200	117.4200	-8.857%	2	108	+13.694%
2026-08-05	128.8300	128.8300	128.8300	128.8300	+6.313%	1	108	+3.625%
2026-08-04	123.0000	123.0000	121.1800	121.1800	+9.368%	2	108	+10.167%
2026-08-03	109.3100	110.8000	109.2800	110.8000	-4.483%	6	107	+20.487%
2026-07-31	116.0000	116.0000	116.0000	116.0000	+2.846%	1	107	+15.086%
2026-07-30	122.8500	126.4200	112.0000	112.7900	+13.642%	34	106	+18.362%
2026-07-29	99.2500	99.2500	99.2500	99.2500	-0.381%	1	111	+34.509%
2026-07-28	96.9100	100.9000	96.1200	99.6300	-12.605%	25	112	+33.996%
2026-07-27	119.1000	119.1000	110.9800	114.0000	-13.897%	17	107	+17.105%
2026-07-24	132.4000	132.4000	132.4000	132.4000	-4.858%	1	110	+0.831%
2026-07-22	139.1600	139.1600	139.1600	139.1600	+3.081%	1	111	-4.067%
2026-07-17	122.8500	135.0000	122.8500	135.0000	-15.068%	40	112	-1.111%
2026-07-14	158.9500	158.9500	158.9500	158.9500	+10.137%	1	109	-16.011%
2026-07-13	148.7500	148.7900	144.3200	144.3200	-11.231%	16	110	-7.497%
2026-07-09	174.7500	174.7500	162.5700	162.5800	+14.091%	9	101	-17.887%
2026-07-08	142.5000	142.5000	142.5000	142.5000	+4.015%	1	100	-6.316%
2026-07-07	140.0000	140.0000	137.0000	137.0000	-11.755%	3	99	-2.555%
2026-07-02	155.2500	155.2500	155.2500	155.2500	-16.285%	1	97	-14.010%
2026-07-01	193.4700	193.4900	185.4500	185.4500	-18.501%	7	97	-28.013%
2026-06-30	225.0000	228.9900	225.0000	227.5500	+10.039%	8	98	-41.332%
2026-06-29	206.7900	206.7900	206.7900	206.7900	+14.992%	1	93	-35.442%
2026-06-26	181.5200	181.5200	179.8300	179.8300	-8.586%	2	93	-25.763%
2026-06-25	196.7200	196.7200	196.7200	196.7200	+15.041%	1	93	-32.137%
2026-06-23	165.0000	171.0000	165.0000	171.0000	-10.663%	2	92	-21.930%
2026-06-18	191.9500	191.9500	191.4100	191.4100	+5.170%	5	96	-30.254%
2026-06-15	182.0000	182.0000	182.0000	182.0000	+13.043%	1	96	-26.648%
2026-06-12	161.9800	161.9800	161.0000	161.0000	+11.806%	3	95	-17.081%
2026-06-11	144.0000	144.0000	144.0000	144.0000	+12.019%	1	97	-7.292%
2026-06-09	128.5500	128.5500	128.5500	128.5500	+14.257%	1	97	+3.851%
2026-06-05	120.1500	120.1500	112.5100	112.5100	-16.597%	6	97	+18.656%
2026-06-03	134.9000	134.9000	134.9000	134.9000	+3.921%	1	96	-1.038%
2026-06-02	129.8100	129.8100	129.8100	129.8100	+12.380%	1	96	+2.843%
2026-06-01	115.6500	116.0800	115.5100	115.5100	-0.679%	26	96	+15.574%
2026-05-28	119.5000	119.5000	116.1000	116.3000	-1.080%	10	96	+14.789%
2026-05-27	117.0000	117.7400	117.0000	117.5700	-2.123%	5	100	+13.549%
2026-05-26	115.1900	120.1200	115.1900	120.1200	+8.972%	12	101	+11.139%
2026-05-22	107.5500	110.2300	107.5500	110.2300	+5.787%	2	97	+21.110%
2026-05-21	101.2800	105.9200	101.2800	104.2000	+4.190%	43	96	+28.119%
2026-05-20	97.0000	100.0100	97.0000	100.0100	+17.825%	7	96	+33.487%
2026-05-19	86.2600	86.2600	84.8800	84.8800	-1.463%	2	112	+57.281%
2026-05-18	88.6600	88.6600	86.1400	86.1400	-6.876%	43	112	+54.980%
2026-05-15	91.4900	93.4000	91.4900	92.5000	-11.058%	25	112	+44.324%
2026-05-14	102.6000	104.0000	102.6000	104.0000	+1.881%	4	94	+28.365%
2026-05-13	96.7300	102.0800	96.7300	102.0800	+1.572%	4	93	+30.780%
2026-05-11	102.2800	102.2800	100.5000	100.5000	+1.515%	4	93	+32.836%
2026-05-08	96.2000	100.0000	96.2000	99.0000	+6.486%	24	94	+34.848%
2026-05-07	92.9700	92.9700	92.9700	92.9700	-7.859%	1	102	+43.595%
2026-05-06	90.0000	100.9000	90.0000	100.9000	+16.499%	63	101	+32.309%
2026-05-05	86.6100	86.6100	86.6100	86.6100	+20.795%	1	108	+54.139%
2026-05-04	71.7000	71.7000	71.7000	71.7000	+12.031%	6	107	+86.192%
2026-04-29	64.0000	64.0000	64.0000	64.0000	-1.538%	2	107	+108.594%
2026-04-28	66.6000	66.6000	65.0000	65.0000	-12.162%	2	107	+105.385%
2026-04-27	78.0000	78.0000	74.0000	74.0000	+1.676%	4	108	+80.405%
2026-04-23	79.0000	79.0000	72.7800	72.7800	-2.701%	6	105	+83.430%
2026-04-22	76.3500	76.3500	74.8000	74.8000	-3.633%	4	108	+78.476%
2026-04-20	80.4700	80.4700	77.6200	77.6200	+0.609%	27	108	+71.992%
2026-04-16	77.1500	77.1500	77.1500	77.1500	-2.711%	6	83	+73.040%
2026-04-15	79.3000	79.3000	79.3000	79.3000	-6.859%	4	77	+68.348%
2026-04-14	85.1700	85.1700	85.0600	85.1400	+6.160%	7	81	+56.801%
2026-04-10	79.1700	80.2000	79.1700	80.2000	+7.105%	10	86	+66.459%
2026-04-09	73.4300	74.8800	73.4300	74.8800	+37.394%	9	83	+78.285%
2026-04-07	54.5000	54.5000	54.5000	54.5000	+3.573%	6	74	+144.954%
2026-04-06	52.4900	52.6200	52.4900	52.6200	-4.240%	8	68	+153.706%
2026-04-01	52.7500	55.9800	52.7500	54.9500	+9.615%	8	67	+142.948%
2026-03-27	50.1300	50.1300	50.1300	50.1300	-5.379%	1	61	+166.308%
2026-03-26	52.9800	52.9800	52.9800	52.9800	-10.401%	2	61	+151.982%
2026-03-25	59.1300	59.1300	59.1300	59.1300	-9.240%	1	62	+125.774%
2026-03-24	64.5000	65.1500	64.5000	65.1500	+12.716%	3	63	+104.912%
2026-03-20	62.3500	62.3500	57.8000	57.8000	+11.004%	7	60	+130.969%
2026-03-05	52.0700	52.0700	52.0700	52.0700	-3.806%	5	55	+156.386%
2026-03-03	53.2200	54.1300	53.2200	54.1300	-13.668%	3	50	+146.628%
2026-02-27	62.7000	62.7000	62.7000	62.7000	+15.555%	2	50	+112.919%
2026-02-06	54.2600	54.2600	54.2600	54.2600	+19.912%	1	50	+146.038%
2026-02-04	51.2500	51.2500	45.1200	45.2500	-21.304%	51	51	+195.028%
2026-02-03	58.6200	58.6200	57.5000	57.5000	-9.875%	2	63	+132.174%
2026-02-02	64.0500	64.0500	63.8000	63.8000	+7.227%	6	62	+109.248%
2026-01-30	62.2500	62.2500	59.5000	59.5000	-11.995%	13	57	+124.370%
2026-01-29	67.0000	67.6100	67.0000	67.6100	+7.266%	2	45	+97.456%
2026-01-28	62.6500	63.0300	61.7500	63.0300	+26.060%	27	46	+111.804%
2026-01-23	51.1000	51.1000	50.0000	50.0000	-3.288%	2	23	+167.000%
2026-01-22	51.7000	51.7000	51.7000	51.7000	+41.103%	1	22	+158.221%
2026-01-08	36.6400	36.6400	36.6400	36.6400	-2.111%	1	22	+264.356%
2026-01-07	37.6000	37.6000	37.2900	37.4300	-7.580%	15	22	+256.666%
2026-01-06	39.0000	40.5000	39.0000	40.5000	0.000%	10	10	+229.630%