Dark

LRCX20280121C320
LRCX Jan 21 2028 320.00 Call (LRCX280121C00320000)
option OPRA

EOD

Aug 13, 2026

125.12+11.714%(+13.12)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	113.6700	125.1200	113.5600	125.1200	+11.714%	25	530	0.000%
2026-08-12	112.5300	114.3000	111.5000	112.0000	+9.056%	30	539	+11.714%
2026-08-11	103.1000	103.4000	102.7000	102.7000	-0.165%	28	533	+21.831%
2026-08-10	106.5600	106.8600	102.6200	102.8700	-2.953%	17	533	+21.629%
2026-08-07	106.0000	106.0000	106.0000	106.0000	-8.621%	1	521	+18.038%
2026-08-05	116.0000	116.0000	116.0000	116.0000	0.000%	1	522	+7.862%
2026-08-04	111.0300	116.9200	111.0300	116.0000	+12.621%	13	522	+7.862%
2026-08-03	103.0000	103.0000	103.0000	103.0000	-2.830%	4	511	+21.476%
2026-07-30	108.3000	110.9500	106.0000	106.0000	+25.592%	27	507	+18.038%
2026-07-29	90.5000	90.5000	79.0000	84.4000	-3.653%	4	508	+48.246%
2026-07-28	89.3000	89.3000	85.7400	87.6000	-13.695%	9	508	+42.831%
2026-07-27	117.8500	117.8500	98.0600	101.5000	-12.741%	7	510	+23.271%
2026-07-24	125.2500	125.2500	116.3200	116.3200	-9.125%	14	508	+7.565%
2026-07-23	130.8500	130.8500	128.0000	128.0000	0.000%	5	497	-2.250%
2026-07-22	128.7800	130.1000	128.0000	128.0000	+0.156%	5	492	-2.250%
2026-07-21	126.9500	127.8000	124.4000	127.8000	+4.327%	9	489	-2.097%
2026-07-20	122.5000	122.5000	122.5000	122.5000	+0.082%	10	483	+2.139%
2026-07-17	116.6500	128.5500	112.1500	122.4000	-3.622%	57	493	+2.222%
2026-07-16	129.1800	129.1800	126.5000	127.0000	+0.794%	25	497	-1.480%
2026-07-15	126.0000	126.0000	126.0000	126.0000	-5.977%	2	472	-0.698%
2026-07-13	135.0000	135.0000	134.0100	134.0100	-11.550%	2	474	-6.634%
2026-07-09	153.2500	153.2500	151.0000	151.5100	+15.155%	12	473	-17.418%
2026-07-08	131.5700	131.5700	131.5700	131.5700	+2.789%	1	473	-4.902%
2026-07-07	130.0200	130.0200	123.1300	128.0000	-16.640%	9	473	-2.250%
2026-07-06	155.0000	160.5000	153.5500	153.5500	+3.262%	15	471	-18.515%
2026-07-02	146.5900	148.7000	146.5900	148.7000	-17.868%	2	459	-15.857%
2026-07-01	194.5000	194.5000	181.0500	181.0500	-6.386%	2	459	-30.892%
2026-06-29	178.6100	193.4000	178.1300	193.4000	+9.824%	6	459	-35.305%
2026-06-25	176.1000	176.1000	176.1000	176.1000	+11.760%	1	465	-28.949%
2026-06-23	154.9100	157.5700	154.9100	157.5700	-12.824%	7	464	-20.594%
2026-06-22	174.6700	180.7500	174.6700	180.7500	+5.381%	28	465	-30.777%
2026-06-18	178.0000	178.0000	171.5200	171.5200	+7.200%	26	489	-27.052%
2026-06-17	171.5000	171.5000	160.0000	160.0000	+3.239%	10	489	-21.800%
2026-06-16	156.9300	156.9900	153.4800	154.9800	-7.865%	25	489	-19.267%
2026-06-15	165.4500	168.2100	165.4500	168.2100	+8.341%	26	504	-25.617%
2026-06-12	153.8500	155.2600	153.6500	155.2600	+14.617%	118	503	-19.413%
2026-06-11	136.0000	136.0000	135.4600	135.4600	+13.289%	2	498	-7.633%
2026-06-10	116.0500	119.5700	116.0500	119.5700	+3.974%	2	497	+4.642%
2026-06-09	132.0000	132.5000	105.1900	115.0000	+1.010%	108	495	+8.800%
2026-06-08	112.2400	117.4500	112.2400	113.8500	+15.175%	11	482	+9.899%
2026-06-05	110.1400	110.2600	98.8500	98.8500	-20.983%	38	479	+26.576%
2026-06-04	119.6000	125.1000	119.5400	125.1000	-1.805%	14	473	+0.016%
2026-06-03	124.0000	127.4000	124.0000	127.4000	+7.329%	6	483	-1.790%
2026-06-02	113.6900	118.7000	113.6900	118.7000	+10.419%	84	478	+5.409%
2026-06-01	105.4000	107.5000	101.5000	107.5000	+0.939%	103	450	+16.391%
2026-05-29	108.2800	109.0500	106.5000	106.5000	+0.188%	17	387	+17.484%
2026-05-28	104.5800	107.2000	99.7800	106.3000	+2.389%	12	379	+17.705%
2026-05-27	103.8200	103.8200	103.8200	103.8200	-4.752%	7	375	+20.516%
2026-05-26	100.5900	109.1500	100.5900	109.0000	+10.045%	34	368	+14.789%
2026-05-22	99.1000	99.1000	99.0500	99.0500	+22.815%	2	351	+26.320%
2026-05-20	80.4500	81.2600	80.4500	80.6500	-3.644%	6	352	+55.139%
2026-05-15	83.4500	83.7000	83.4500	83.7000	-10.000%	4	353	+49.486%
2026-05-14	91.8000	93.0000	91.7000	93.0000	+2.052%	34	352	+34.538%
2026-05-13	90.5400	91.1300	90.4300	91.1300	+1.992%	101	218	+37.298%
2026-05-11	89.3500	89.3500	89.3500	89.3500	+1.075%	1	218	+40.034%
2026-05-06	85.9900	88.4900	85.9900	88.4000	+17.553%	50	218	+41.538%
2026-05-05	75.7900	76.3800	75.2000	75.2000	+18.239%	4	194	+66.383%
2026-05-04	63.6000	63.6000	63.6000	63.6000	+1.581%	1	193	+96.730%
2026-05-01	62.6100	62.6100	62.6100	62.6100	+2.892%	2	194	+99.840%
2026-04-30	60.8400	60.8500	60.8400	60.8500	+5.642%	2	194	+105.620%
2026-04-29	59.7600	59.7600	57.6000	57.6000	-1.623%	31	192	+117.222%
2026-04-28	57.7000	58.6500	57.2500	58.5500	-20.101%	4	176	+113.698%
2026-04-24	72.7900	73.5000	72.7900	73.2800	+7.370%	9	176	+70.742%
2026-04-22	66.9300	68.2800	66.9300	68.2500	+3.097%	8	172	+83.326%
2026-04-21	66.4000	66.4000	66.2000	66.2000	-3.499%	2	170	+89.003%
2026-04-20	68.6000	68.6000	68.6000	68.6000	-8.411%	2	170	+82.391%
2026-04-15	71.1900	74.9000	71.1900	74.9000	+0.537%	5	170	+67.049%
2026-04-14	74.5100	74.5100	74.4000	74.5000	+7.535%	9	165	+67.946%
2026-04-13	69.2800	69.2800	69.2800	69.2800	-3.105%	1	165	+80.600%
2026-04-10	71.5000	71.5000	71.5000	71.5000	+38.835%	1	164	+74.993%
2026-04-08	51.5000	51.5000	51.5000	51.5000	+23.294%	1	164	+142.951%
2026-03-31	41.7700	41.7700	41.7700	41.7700	-17.776%	1	163	+199.545%
2026-03-20	50.8000	50.8000	50.8000	50.8000	-5.559%	1	163	+146.299%
2026-03-19	52.0000	53.7900	52.0000	53.7900	+14.936%	2	164	+132.608%
2026-03-16	46.8000	46.8000	46.8000	46.8000	+1.739%	1	163	+167.350%
2026-03-13	46.0000	46.0000	46.0000	46.0000	+2.222%	1	163	+172.000%
2026-03-10	45.0000	45.0000	45.0000	45.0000	+18.172%	1	163	+178.044%
2026-03-06	38.0800	38.0800	38.0800	38.0800	-17.307%	5	162	+228.571%
2026-03-05	46.0500	46.0500	46.0500	46.0500	-5.635%	1	162	+171.705%
2026-03-04	48.8000	48.8000	48.8000	48.8000	-9.630%	1	162	+156.393%
2026-02-26	54.0000	54.0000	54.0000	54.0000	-14.081%	2	161	+131.704%
2026-02-25	62.8500	62.8500	62.8500	62.8500	+17.039%	1	158	+99.077%
2026-02-11	53.7000	53.7000	53.7000	53.7000	+9.592%	1	158	+132.998%
2026-02-09	49.0000	49.0000	49.0000	49.0000	-3.162%	1	158	+155.347%
2026-02-06	50.6000	50.6000	50.6000	50.6000	-2.222%	40	159	+147.273%
2026-02-03	51.7500	51.7500	51.7500	51.7500	-8.033%	1	159	+141.778%
2026-02-02	56.2700	56.2700	56.2700	56.2700	+3.457%	100	160	+122.356%
2026-01-30	54.3900	54.3900	54.3900	54.3900	+4.576%	1	60	+130.042%
2026-01-27	51.6500	52.0100	51.6500	52.0100	+7.016%	2	60	+140.569%
2026-01-21	47.5500	48.6000	47.5500	48.6000	+9.583%	11	60	+157.449%
2026-01-20	44.4000	44.4000	44.3500	44.3500	+0.795%	2	55	+182.120%
2026-01-16	44.0000	44.0000	44.0000	44.0000	+5.465%	2	52	+184.364%
2026-01-15	43.4800	43.4800	41.7200	41.7200	+13.370%	9	52	+199.904%
2026-01-14	36.8000	36.8000	36.8000	36.8000	-8.000%	1	46	+240.000%
2026-01-13	41.1800	41.5700	40.0000	40.0000	-4.875%	5	46	+212.800%
2026-01-12	42.0100	42.0500	41.7300	42.0500	0.000%	49	41	+197.551%