Dark

LRCX20280121C350
LRCX Jan 21 2028 350.00 Call (LRCX280121C00350000)
option OPRA

EOD

Aug 13, 2026

109.14+5.449%(+5.64)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	113.1700	113.1700	109.1000	109.1400	+5.449%	22	466	0.000%
2026-08-12	102.6000	104.1000	102.0000	103.5000	+11.290%	216	446	+5.449%
2026-08-10	96.1200	96.1200	93.0000	93.0000	-7.000%	2	278	+17.355%
2026-08-07	100.0000	100.0000	100.0000	100.0000	+1.010%	1	278	+9.140%
2026-08-06	94.0000	99.0000	94.0000	99.0000	-5.597%	4	278	+10.242%
2026-08-05	109.0000	112.0000	101.0000	104.8700	+0.354%	15	279	+4.072%
2026-08-04	101.7200	104.5000	101.7200	104.5000	+21.512%	3	268	+4.440%
2026-08-03	86.0000	86.0000	86.0000	86.0000	-10.927%	1	270	+26.907%
2026-07-30	100.0900	103.5500	96.5500	96.5500	+24.597%	7	269	+13.040%
2026-07-29	78.0300	78.0300	72.0000	77.4900	-5.454%	23	269	+40.844%
2026-07-28	87.0500	87.0500	78.4400	81.9600	-11.203%	32	258	+33.163%
2026-07-27	93.5000	93.5000	92.0000	92.3000	-23.038%	3	251	+18.245%
2026-07-23	119.9300	119.9300	119.9300	119.9300	+8.240%	1	253	-8.997%
2026-07-20	110.8500	110.8500	110.8000	110.8000	-6.812%	2	253	-1.498%
2026-07-17	105.9000	119.7000	105.9000	118.9000	+2.899%	19	254	-8.209%
2026-07-16	115.5500	115.5500	115.5500	115.5500	-8.119%	2	247	-5.547%
2026-07-15	126.9300	126.9300	123.0500	125.7600	-7.740%	3	247	-13.216%
2026-07-14	133.4000	136.3100	132.4000	136.3100	+11.273%	21	246	-19.933%
2026-07-13	128.2500	128.2500	121.0000	122.5000	-11.616%	18	245	-10.906%
2026-07-10	140.5500	140.5500	138.6000	138.6000	-1.876%	3	245	-21.255%
2026-07-09	150.0000	150.0000	141.2500	141.2500	+19.643%	24	242	-22.733%
2026-07-07	118.6700	122.5500	114.5000	118.0600	-17.820%	31	245	-7.555%
2026-07-06	151.0000	151.0000	143.6600	143.6600	+4.861%	7	250	-24.029%
2026-07-02	160.0000	160.0000	132.6400	137.0000	-16.970%	16	248	-20.336%
2026-07-01	172.0000	172.0000	160.0000	165.0000	-17.865%	9	248	-33.855%
2026-06-30	195.0000	200.8900	195.0000	200.8900	+11.606%	3	251	-45.672%
2026-06-29	160.5800	180.0000	160.5800	180.0000	+14.759%	7	252	-39.367%
2026-06-26	160.5000	160.5000	152.8500	156.8500	-4.278%	10	252	-30.418%
2026-06-25	166.4000	166.4000	152.8800	163.8600	+16.370%	5	248	-33.394%
2026-06-24	140.0500	140.8100	138.7200	140.8100	-2.621%	17	250	-22.491%
2026-06-23	145.7100	148.2500	141.2000	144.6000	-12.348%	39	251	-24.523%
2026-06-22	164.3300	166.0000	162.7000	164.9700	+3.611%	29	248	-33.843%
2026-06-18	165.5000	165.5000	159.2200	159.2200	+3.115%	57	229	-31.453%
2026-06-17	153.0000	158.9500	153.0000	154.4100	+9.085%	6	229	-29.318%
2026-06-16	143.5000	143.5000	141.5500	141.5500	-8.677%	29	229	-22.897%
2026-06-15	150.5900	156.7500	150.5900	155.0000	+7.348%	10	243	-29.587%
2026-06-12	133.9700	144.3900	133.9700	144.3900	+9.130%	14	247	-24.413%
2026-06-11	123.5000	133.2500	123.5000	132.3100	+26.649%	42	248	-17.512%
2026-06-10	108.2000	108.2000	104.4700	104.4700	+1.182%	19	232	+4.470%
2026-06-09	119.0000	120.0000	103.2500	103.2500	-3.568%	4	215	+5.705%
2026-06-08	100.5000	107.0700	100.5000	107.0700	+0.093%	2	216	+1.933%
2026-06-04	106.9700	106.9700	106.9700	106.9700	-7.385%	1	216	+2.029%
2026-06-03	114.1100	115.5000	114.1100	115.5000	+19.988%	3	217	-5.506%
2026-06-01	96.2600	96.2600	96.2600	96.2600	+0.271%	105	215	+13.380%
2026-05-29	96.0000	96.0000	96.0000	96.0000	-1.184%	1	110	+13.688%
2026-05-28	97.1500	97.1500	97.1500	97.1500	+1.198%	1	109	+12.342%
2026-05-27	95.8200	96.5000	95.8200	96.0000	-1.133%	33	109	+13.688%
2026-05-26	96.9500	97.1100	96.8500	97.1000	+10.655%	6	88	+12.400%
2026-05-22	87.8000	87.8000	87.7500	87.7500	+15.067%	2	86	+24.376%
2026-05-20	74.2300	78.0500	74.2300	76.2600	+23.000%	4	87	+43.116%
2026-05-19	62.0000	62.0000	62.0000	62.0000	-9.936%	2	85	+76.032%
2026-05-18	68.8400	68.8400	68.8400	68.8400	-8.213%	1	85	+58.542%
2026-05-15	73.5100	75.0000	72.4700	75.0000	-8.537%	14	85	+45.520%
2026-05-14	82.6200	82.6200	82.0000	82.0000	+0.429%	27	89	+33.098%
2026-05-13	76.2500	81.6500	76.2500	81.6500	+15.049%	22	96	+33.668%
2026-05-12	70.0000	70.9700	70.0000	70.9700	-12.426%	3	96	+53.783%
2026-05-11	81.8900	81.8900	80.7900	81.0400	+1.325%	7	96	+34.674%
2026-05-08	78.6500	79.9800	78.6500	79.9800	+9.562%	2	96	+36.459%
2026-05-07	76.1000	76.1000	73.0000	73.0000	-8.338%	10	96	+49.507%
2026-05-06	78.0000	80.1500	76.0500	79.6400	+18.812%	15	87	+37.042%
2026-05-05	65.2500	67.0300	65.2500	67.0300	+15.469%	2	83	+62.823%
2026-05-04	56.3500	58.0500	56.3500	58.0500	+6.533%	3	84	+88.010%
2026-05-01	54.4900	54.4900	54.4900	54.4900	-2.696%	1	80	+100.294%
2026-04-30	56.0000	56.0000	56.0000	56.0000	+14.286%	1	80	+94.893%
2026-04-28	51.5000	51.8400	49.0000	49.0000	-12.749%	8	80	+122.735%
2026-04-27	57.2000	57.2000	56.1600	56.1600	-11.083%	3	83	+94.338%
2026-04-24	65.7500	65.7500	63.1600	63.1600	+13.802%	3	83	+72.799%
2026-04-23	62.9000	62.9000	55.5000	55.5000	-10.121%	5	80	+96.649%
2026-04-17	61.7500	61.7500	61.7500	61.7500	0.000%	1	77	+76.745%
2026-04-15	61.9500	63.5000	60.7500	61.7500	-5.725%	7	77	+76.745%
2026-04-14	65.7100	65.7500	64.4000	65.5000	+6.279%	20	74	+66.626%
2026-04-13	61.6300	61.6300	61.6300	61.6300	-3.703%	2	62	+77.089%
2026-04-10	61.0200	64.0000	61.0200	64.0000	+9.402%	7	61	+70.531%
2026-04-09	57.0000	58.5000	56.7000	58.5000	+12.500%	17	61	+86.564%
2026-04-08	52.0000	52.0000	52.0000	52.0000	+30.818%	2	59	+109.885%
2026-04-06	39.7500	39.7500	39.7500	39.7500	+9.444%	1	57	+174.566%
2026-03-31	36.3200	36.3200	36.3200	36.3200	-2.497%	1	57	+200.496%
2026-03-27	37.4600	37.4600	37.2500	37.2500	-3.995%	5	57	+192.993%
2026-03-13	40.2300	40.2300	38.8000	38.8000	-0.767%	4	56	+181.289%
2026-03-12	37.5000	39.1000	37.5000	39.1000	-2.736%	2	53	+179.130%
2026-03-10	40.2000	40.2000	40.2000	40.2000	+16.793%	1	54	+171.493%
2026-03-09	34.4200	34.4200	34.4200	34.4200	-18.048%	5	53	+217.083%
2026-03-04	42.1000	42.1000	42.0000	42.0000	-13.313%	6	50	+159.857%
2026-02-27	48.4500	48.4500	48.4500	48.4500	+1.786%	1	50	+125.263%
2026-02-26	47.6000	47.6000	47.6000	47.6000	-13.123%	20	50	+129.286%
2026-02-25	55.1000	55.1600	54.4500	54.7900	+11.816%	17	57	+99.197%
2026-02-23	49.0000	49.0000	49.0000	49.0000	-2.196%	10	57	+122.735%
2026-02-20	50.1000	50.1000	50.1000	50.1000	+1.829%	1	47	+117.844%
2026-02-13	49.2000	49.2000	49.2000	49.2000	+5.806%	1	45	+121.829%
2026-02-12	48.4400	48.4400	46.5000	46.5000	+26.841%	11	45	+134.710%
2026-02-05	36.8000	36.8000	36.6600	36.6600	-17.895%	16	40	+197.709%
2026-02-03	45.7000	46.3000	44.6500	44.6500	-8.803%	13	30	+144.434%
2026-02-02	48.5500	48.9600	48.5500	48.9600	+0.328%	6	18	+122.917%
2026-01-30	49.7000	49.7000	48.8000	48.8000	+1.413%	4	12	+123.648%
2026-01-29	51.2500	51.2500	48.1200	48.1200	-0.311%	2	8	+126.808%
2026-01-28	46.7000	48.2700	46.7000	48.2700	0.000%	11	8	+126.103%