Dark

LRCX20280121C310
LRCX Jan 21 2028 310.00 Call (LRCX280121C00310000)
option OPRA

EOD

Aug 13, 2026

122.90+4.312%(+5.08)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	126.8000	129.4500	122.9000	122.9000	+4.312%	15	248	0.000%
2026-08-12	116.3000	117.8500	115.0000	117.8200	+10.691%	36	248	+4.312%
2026-08-10	112.5300	112.5300	106.4400	106.4400	-3.412%	9	242	+15.464%
2026-08-07	115.2500	115.2500	110.2000	110.2000	-5.812%	50	239	+11.525%
2026-08-06	117.0000	117.0000	117.0000	117.0000	-0.213%	2	234	+5.043%
2026-08-05	126.0000	126.0000	114.2000	117.2500	-2.697%	10	234	+4.819%
2026-08-04	115.0000	120.5000	115.0000	120.5000	+8.072%	7	233	+1.992%
2026-07-31	109.8800	111.5000	109.8800	111.5000	-2.279%	4	231	+10.224%
2026-07-30	118.0000	118.0000	114.1000	114.1000	+27.145%	28	231	+7.713%
2026-07-29	91.9200	91.9200	81.5800	89.7400	-4.745%	11	208	+36.951%
2026-07-28	91.2400	94.2100	90.7000	94.2100	-7.637%	17	214	+30.453%
2026-07-27	108.9000	108.9000	102.0000	102.0000	-19.653%	23	199	+20.490%
2026-07-24	126.9500	126.9500	126.9500	126.9500	-2.346%	2	176	-3.190%
2026-07-23	130.0000	130.0000	130.0000	130.0000	-0.990%	1	176	-5.462%
2026-07-21	131.0000	131.3000	131.0000	131.3000	+8.066%	2	176	-6.398%
2026-07-20	125.7800	126.1700	121.5000	121.5000	-4.743%	137	176	+1.152%
2026-07-17	125.0000	127.5500	125.0000	127.5500	-5.434%	4	166	-3.646%
2026-07-16	134.8800	134.8800	134.8800	134.8800	+3.555%	2	165	-8.882%
2026-07-15	130.5700	130.5700	130.2500	130.2500	-12.876%	2	166	-5.643%
2026-07-14	149.5000	149.5000	149.5000	149.5000	+8.727%	1	166	-17.793%
2026-07-13	137.5000	137.5000	137.5000	137.5000	-11.427%	1	166	-10.618%
2026-07-09	165.9500	166.3900	155.2400	155.2400	+17.499%	39	165	-20.832%
2026-07-07	126.5000	132.1200	126.5000	132.1200	-14.124%	89	146	-6.979%
2026-07-06	153.8500	153.8500	153.8500	153.8500	+4.660%	1	88	-20.117%
2026-07-02	168.3700	168.3700	147.0000	147.0000	-16.477%	3	87	-16.395%
2026-07-01	193.0000	193.5000	176.0000	176.0000	-18.744%	4	87	-30.170%
2026-06-30	215.0000	216.6000	211.5000	216.6000	+23.771%	6	87	-43.259%
2026-06-29	180.0000	180.0000	172.2500	175.0000	+1.473%	5	86	-29.771%
2026-06-26	172.4600	172.4600	172.4600	172.4600	-4.109%	2	87	-28.737%
2026-06-25	179.8500	179.8500	179.8500	179.8500	+10.984%	1	86	-31.665%
2026-06-23	160.8500	162.0500	160.8500	162.0500	-9.520%	2	86	-24.159%
2026-06-18	180.7100	180.7100	179.1000	179.1000	+3.526%	3	87	-31.379%
2026-06-15	168.5800	173.0000	168.5800	173.0000	+8.662%	9	87	-28.960%
2026-06-12	149.5300	159.2100	149.5000	159.2100	+12.755%	25	86	-22.806%
2026-06-11	141.2000	141.2000	141.2000	141.2000	+7.156%	2	74	-12.960%
2026-06-10	131.7700	131.7700	131.7700	131.7700	+12.002%	1	75	-6.731%
2026-06-08	115.5000	117.6500	115.5000	117.6500	-4.929%	9	75	+4.462%
2026-06-04	123.7500	123.7500	123.7500	123.7500	-6.392%	2	70	-0.687%
2026-06-03	132.2000	132.2000	132.2000	132.2000	+8.744%	1	70	-7.035%
2026-06-02	122.5000	122.5000	121.5700	121.5700	+11.043%	3	70	+1.094%
2026-06-01	108.3000	109.4800	106.0000	109.4800	-3.029%	66	68	+12.258%
2026-05-29	112.2500	112.9000	112.1000	112.9000	+1.092%	8	77	+8.857%
2026-05-28	111.6800	111.6800	111.6800	111.6800	+2.019%	1	77	+10.047%
2026-05-27	107.6000	109.4700	107.6000	109.4700	-1.935%	10	77	+12.268%
2026-05-26	107.4800	111.6300	107.0700	111.6300	+9.872%	20	81	+10.096%
2026-05-22	102.2100	102.5000	101.6000	101.6000	+6.421%	4	98	+20.965%
2026-05-21	91.8700	95.7300	91.8700	95.4700	+4.993%	42	96	+28.732%
2026-05-20	83.7500	91.7000	83.7500	90.9300	+16.637%	8	96	+35.159%
2026-05-18	77.9600	77.9600	77.9600	77.9600	-19.579%	2	60	+57.645%
2026-05-14	94.0400	96.9400	94.0400	96.9400	+3.183%	23	60	+26.779%
2026-05-11	94.2600	94.2600	93.9500	93.9500	+6.786%	5	38	+30.814%
2026-05-07	87.9800	87.9800	87.9800	87.9800	-4.182%	2	35	+39.691%
2026-05-06	89.7600	92.7500	89.4500	91.8200	+38.995%	17	37	+33.849%
2026-05-01	66.0600	66.0600	66.0600	66.0600	+3.364%	3	26	+86.043%
2026-04-30	63.9100	63.9100	63.9100	63.9100	+9.341%	1	26	+92.302%
2026-04-29	61.7900	61.7900	58.4500	58.4500	-20.476%	15	25	+110.265%
2026-04-24	76.4600	76.7000	73.5000	73.5000	+5.000%	9	32	+67.211%
2026-04-23	70.0000	70.0000	70.0000	70.0000	-3.701%	1	38	+75.571%
2026-04-22	72.5300	72.6900	72.5300	72.6900	-6.279%	7	39	+69.074%
2026-04-14	77.5500	77.5600	77.5000	77.5600	+3.413%	13	33	+58.458%
2026-04-10	75.0000	75.0000	75.0000	75.0000	+22.951%	2	48	+63.867%
2026-04-08	58.4500	61.0300	58.4500	61.0000	+23.858%	4	46	+101.475%
2026-04-01	49.2500	49.2500	49.2500	49.2500	+24.055%	1	44	+149.543%
2026-03-30	39.9000	39.9000	39.7000	39.7000	-33.221%	37	44	+209.572%
2026-03-24	60.0000	60.0000	59.2000	59.4500	+6.180%	40	67	+106.728%
2026-03-23	56.0200	56.0300	55.9800	55.9900	+22.731%	15	30	+119.503%
2026-03-12	45.6200	45.6200	45.6200	45.6200	-6.898%	5	32	+169.399%
2026-03-11	49.0000	49.0000	49.0000	49.0000	+17.001%	5	35	+150.816%
2026-03-09	41.8800	41.8800	41.8800	41.8800	+3.946%	3	33	+193.457%
2026-03-06	40.2900	40.2900	40.2900	40.2900	-38.082%	5	33	+205.038%
2026-02-25	65.4500	65.4500	65.0700	65.0700	+7.483%	2	33	+88.874%
2026-02-24	61.8000	61.8000	60.5400	60.5400	+8.204%	26	33	+103.006%
2026-02-19	54.7000	56.2000	54.7000	55.9500	-3.033%	3	23	+119.660%
2026-02-12	57.7000	57.7000	57.7000	57.7000	+28.222%	1	24	+112.998%
2026-02-05	45.0000	45.0000	45.0000	45.0000	-13.462%	4	23	+173.111%
2026-02-04	52.0000	52.0000	52.0000	52.0000	-8.948%	4	23	+136.346%
2026-01-28	57.1100	57.1100	57.1100	57.1100	+26.630%	1	23	+115.199%
2026-01-16	46.4900	46.4900	45.1000	45.1000	+16.779%	3	20	+172.506%
2026-01-14	38.6200	38.6200	38.6200	38.6200	-13.116%	1	20	+218.229%
2026-01-12	44.1000	44.4500	44.1000	44.4500	0.000%	20	20	+176.490%