Dark

LRCX20280121C340
LRCX Jan 21 2028 340.00 Call (LRCX280121C00340000)
option OPRA

EOD

Aug 13, 2026

115.71+10.727%(+11.21)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	116.4300	116.4300	115.7100	115.7100	+10.727%	20	274	0.000%
2026-08-12	104.5000	104.5000	104.5000	104.5000	+6.145%	10	274	+10.727%
2026-08-10	105.8500	105.8500	98.4500	98.4500	+5.633%	67	274	+17.532%
2026-08-03	88.8900	93.2000	88.8900	93.2000	-7.429%	3	256	+24.152%
2026-07-31	100.6800	100.6800	100.6800	100.6800	-0.228%	3	254	+14.928%
2026-07-30	105.5000	105.5000	97.5000	100.9100	+31.052%	22	254	+14.667%
2026-07-29	77.0000	77.0000	77.0000	77.0000	-10.776%	8	255	+50.273%
2026-07-28	88.0000	88.0000	85.9500	86.3000	-9.005%	29	261	+34.079%
2026-07-27	95.6400	95.6400	93.7900	94.8400	-14.674%	7	249	+22.005%
2026-07-24	118.2400	118.7900	111.1500	111.1500	-11.080%	17	252	+4.103%
2026-07-21	125.0000	125.0000	125.0000	125.0000	+9.745%	1	253	-7.432%
2026-07-20	113.1700	113.9000	113.1700	113.9000	-4.486%	3	253	+1.589%
2026-07-16	119.2500	119.2500	119.2500	119.2500	-6.668%	1	255	-2.969%
2026-07-15	122.0000	127.7700	122.0000	127.7700	-7.413%	12	255	-9.439%
2026-07-14	141.7500	141.7500	138.0000	138.0000	+7.813%	2	249	-16.152%
2026-07-13	129.0000	129.0000	128.0000	128.0000	-9.700%	2	249	-9.602%
2026-07-10	141.2600	141.7500	141.2600	141.7500	-5.178%	4	248	-18.370%
2026-07-09	149.4900	149.4900	149.4900	149.4900	+15.267%	8	248	-22.597%
2026-07-08	132.5000	132.5000	128.3500	129.6900	+5.525%	16	248	-10.780%
2026-07-07	122.0000	126.1400	120.7000	122.9000	-17.930%	9	257	-5.850%
2026-07-06	149.7500	149.7500	149.7500	149.7500	+7.734%	1	255	-22.731%
2026-07-02	141.1400	141.1400	139.0000	139.0000	-31.453%	8	259	-16.755%
2026-06-30	202.7800	202.7800	202.7800	202.7800	+29.266%	1	259	-42.938%
2026-06-25	156.8700	156.8700	156.8700	156.8700	+5.601%	1	258	-26.238%
2026-06-23	148.5500	148.5500	148.5500	148.5500	+1.075%	3	258	-22.107%
2026-06-16	149.7500	149.7500	146.9700	146.9700	-8.601%	9	261	-21.270%
2026-06-15	156.8700	160.8000	156.8700	160.8000	+9.388%	3	260	-28.041%
2026-06-12	140.5500	148.0200	140.5500	147.0000	+3.960%	77	258	-21.286%
2026-06-11	127.0000	141.4000	127.0000	141.4000	+25.902%	23	264	-18.168%
2026-06-10	113.7000	118.0000	112.2700	112.3100	+5.465%	21	262	+3.027%
2026-06-09	123.5000	123.5000	106.4800	106.4900	+1.467%	52	260	+8.658%
2026-06-08	103.1000	109.0000	103.1000	104.9500	+11.518%	4	210	+10.253%
2026-06-05	102.3000	102.3000	94.1100	94.1100	-15.988%	9	212	+22.952%
2026-06-04	114.0000	114.0000	112.0200	112.0200	-5.628%	2	212	+3.294%
2026-06-03	118.7800	119.2100	116.5400	118.7000	+7.567%	24	210	-2.519%
2026-06-02	110.0000	110.3500	109.9600	110.3500	+12.441%	6	202	+4.857%
2026-06-01	98.0500	98.2400	98.0500	98.1400	-3.072%	38	202	+17.903%
2026-05-29	101.2000	101.2500	101.2000	101.2500	+4.360%	2	202	+14.281%
2026-05-27	97.0200	97.0200	97.0200	97.0200	-3.845%	2	201	+19.264%
2026-05-26	100.9000	100.9000	100.9000	100.9000	+9.377%	1	201	+14.678%
2026-05-22	89.5700	92.2500	89.5700	92.2500	+12.295%	8	200	+25.431%
2026-05-20	82.1500	82.1500	82.1500	82.1500	+5.673%	1	198	+40.852%
2026-05-15	77.7100	77.7400	77.7100	77.7400	-0.614%	5	199	+48.842%
2026-05-12	78.2200	78.2200	78.2200	78.2200	-7.069%	1	199	+47.929%
2026-05-11	85.4100	85.4100	84.1700	84.1700	+2.646%	8	199	+37.472%
2026-05-08	82.0000	82.0000	82.0000	82.0000	+8.094%	2	194	+41.110%
2026-05-07	79.3000	79.3000	75.8600	75.8600	-9.095%	6	192	+52.531%
2026-05-06	76.0400	83.4500	76.0400	83.4500	+21.241%	12	196	+38.658%
2026-05-05	69.1400	69.1400	68.8300	68.8300	+20.712%	7	197	+68.110%
2026-05-01	57.0200	57.0200	57.0200	57.0200	-14.832%	4	189	+102.929%
2026-04-24	66.9500	66.9500	66.9500	66.9500	+8.968%	1	189	+72.830%
2026-04-22	61.0000	61.4400	61.0000	61.4400	+1.303%	2	190	+88.330%
2026-04-21	60.6500	60.6500	60.6500	60.6500	-3.928%	1	189	+90.783%
2026-04-20	63.1300	63.1300	63.1300	63.1300	-3.130%	3	189	+83.288%
2026-04-17	63.8000	65.3400	63.8000	65.1700	+3.989%	8	192	+77.551%
2026-04-15	65.5500	65.9700	62.6700	62.6700	-8.618%	10	194	+84.634%
2026-04-14	68.4800	68.5800	68.4800	68.5800	+3.642%	6	188	+68.723%
2026-04-10	66.1700	66.1700	66.1700	66.1700	+10.320%	1	185	+74.868%
2026-04-09	59.1000	59.9800	59.1000	59.9800	+73.603%	5	185	+92.914%
2026-03-30	37.4500	37.4500	34.5500	34.5500	-15.319%	3	187	+234.906%
2026-03-26	40.8000	40.8000	40.8000	40.8000	-18.400%	1	188	+183.603%
2026-03-25	50.0000	50.0000	50.0000	50.0000	+1.010%	4	188	+131.420%
2026-03-23	50.0800	50.0800	49.5000	49.5000	+17.132%	2	184	+133.758%
2026-03-16	42.2600	42.2600	42.2600	42.2600	+3.578%	1	183	+173.805%
2026-03-13	40.8000	40.8000	40.8000	40.8000	+4.615%	2	183	+183.603%
2026-03-12	39.0000	39.0000	39.0000	39.0000	+6.820%	1	181	+196.692%
2026-03-09	34.6500	36.5100	34.6500	36.5100	-1.564%	5	181	+216.927%
2026-03-06	37.0900	37.0900	37.0900	37.0900	-12.934%	3	181	+211.971%
2026-03-03	43.7500	43.7500	42.6000	42.6000	-15.644%	6	181	+171.620%
2026-02-27	51.0000	51.0000	50.5000	50.5000	-14.523%	2	182	+129.129%
2026-02-25	58.4300	59.0800	58.4300	59.0800	+13.615%	3	181	+95.853%
2026-02-20	52.0000	52.0000	52.0000	52.0000	+7.638%	1	181	+122.519%
2026-02-12	48.3100	48.3100	48.3100	48.3100	+35.702%	5	181	+139.516%
2026-02-05	35.6000	35.6000	35.6000	35.6000	-5.520%	2	181	+225.028%
2026-02-04	36.0000	37.6800	36.0000	37.6800	-19.453%	2	183	+207.086%
2026-02-03	47.1000	47.1000	46.7800	46.7800	-8.651%	7	184	+147.349%
2026-02-02	50.8500	51.2100	50.8500	51.2100	-1.519%	6	184	+125.952%
2026-01-29	50.9700	52.0000	50.9700	52.0000	+4.544%	3	186	+122.519%
2026-01-28	51.0000	51.0000	48.9000	49.7400	+2.726%	6	183	+132.630%
2026-01-27	46.9500	48.4200	46.9500	48.4200	+23.394%	25	183	+138.971%
2026-01-26	39.2400	39.2400	39.2400	39.2400	+2.911%	2	173	+194.878%
2026-01-23	39.0000	39.0000	38.1000	38.1300	-5.619%	13	173	+203.462%
2026-01-22	41.4500	41.4500	40.4000	40.4000	-9.417%	7	166	+186.411%
2026-01-21	43.0000	45.0000	43.0000	44.6000	+7.990%	8	160	+159.439%
2026-01-20	41.3000	41.3000	41.3000	41.3000	+3.250%	150	153	+180.169%
2026-01-16	39.0900	40.0000	39.0900	40.0000	0.000%	5	0	+189.275%