Dark

LRCX20250516C100
LRCX May 16 2025 100.00 Call (LRCX250516C00100000)
option OPRA

EOD

May 7, 2025

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.01	0.01	0.01	0.01	0.000%	1	1,861	0.000%
2025-05-05	0.04	0.04	0.01	0.01	-66.667%	11	1,862	0.000%
2025-05-02	0.03	0.03	0.03	0.03	0.000%	10	1,863	-66.667%
2025-05-01	0.03	0.03	0.03	0.03	+50.000%	120	1,861	-66.667%
2025-04-30	0.02	0.03	0.02	0.02	-33.333%	48	1,761	-50.000%
2025-04-25	0.03	0.03	0.03	0.03	0.000%	14	1,762	-66.667%
2025-04-24	0.03	0.03	0.03	0.03	+50.000%	40	1,762	-66.667%
2025-04-23	0.03	0.03	0.02	0.02	0.000%	9	1,722	-50.000%
2025-04-22	0.02	0.02	0.02	0.02	-60.000%	1	1,723	-50.000%
2025-04-21	0.02	0.05	0.02	0.05	+400.000%	8	1,724	-80.000%
2025-04-16	0.01	0.01	0.01	0.01	-80.000%	1	1,728	0.000%
2025-04-15	0.05	0.05	0.05	0.05	0.000%	4	1,729	-80.000%
2025-04-14	0.10	0.11	0.05	0.05	-78.261%	5	1,729	-80.000%
2025-04-11	0.10	0.23	0.10	0.23	+283.333%	108	1,733	-95.652%
2025-04-10	0.02	0.12	0.02	0.06	-25.000%	45	1,689	-83.333%
2025-04-09	0.08	0.14	0.06	0.08	+33.333%	50	1,683	-87.500%
2025-04-07	0.06	0.21	0.06	0.06	+100.000%	49	1,656	-83.333%
2025-04-04	0.02	0.03	0.02	0.03	-40.000%	92	1,690	-66.667%
2025-04-03	0.03	0.06	0.03	0.05	-64.286%	62	1,689	-80.000%
2025-04-02	0.14	0.14	0.14	0.14	+16.667%	2	1,696	-92.857%
2025-04-01	0.12	0.12	0.12	0.12	+20.000%	1	1,697	-91.667%
2025-03-31	0.11	0.11	0.10	0.10	+150.000%	2	1,697	-90.000%
2025-03-28	0.14	0.14	0.04	0.04	-84.000%	6	1,697	-75.000%
2025-03-27	0.25	0.25	0.25	0.25	-19.355%	1	1,699	-96.000%
2025-03-26	0.23	0.31	0.20	0.31	+10.714%	372	1,699	-96.774%
2025-03-25	0.29	0.29	0.28	0.28	-9.677%	3	1,701	-96.429%
2025-03-24	0.33	0.33	0.31	0.31	-8.824%	4	1,703	-96.774%
2025-03-21	0.27	0.34	0.23	0.34	-15.000%	20	1,702	-97.059%
2025-03-20	0.40	0.40	0.40	0.40	-13.043%	5	1,701	-97.500%
2025-03-19	0.49	0.55	0.46	0.46	+4.545%	397	1,706	-97.826%
2025-03-18	0.44	0.44	0.44	0.44	-21.429%	3	1,854	-97.727%
2025-03-17	0.57	0.59	0.56	0.56	-20.000%	26	1,857	-98.214%
2025-03-14	0.65	0.70	0.65	0.70	+48.936%	26	1,876	-98.571%
2025-03-13	0.50	0.50	0.47	0.47	-24.194%	7	1,886	-97.872%
2025-03-12	0.61	0.63	0.61	0.62	+37.778%	41	1,886	-98.387%
2025-03-11	0.45	0.45	0.45	0.45	-21.053%	10	1,896	-97.778%
2025-03-10	0.65	0.65	0.50	0.57	-38.710%	11	1,896	-98.246%
2025-03-07	0.75	0.93	0.66	0.93	+17.722%	278	1,905	-98.925%
2025-03-06	0.68	0.85	0.68	0.79	-16.842%	802	1,901	-98.734%
2025-03-05	0.64	0.95	0.63	0.95	+55.738%	122	1,928	-98.947%
2025-03-04	0.68	0.71	0.56	0.61	-28.235%	16	1,944	-98.361%
2025-03-03	0.60	0.90	0.60	0.85	+49.123%	48	1,955	-98.824%
2025-02-28	0.65	0.75	0.57	0.57	-19.718%	252	1,943	-98.246%
2025-02-27	1.11	1.11	0.70	0.71	-44.961%	274	2,054	-98.592%
2025-02-26	1.31	1.50	1.29	1.29	0.000%	29	2,217	-99.225%
2025-02-25	1.58	1.67	1.23	1.29	-24.118%	84	2,194	-99.225%
2025-02-24	2.19	2.19	1.70	1.70	-26.087%	112	2,189	-99.412%
2025-02-21	3.30	3.45	2.23	2.30	-22.559%	298	2,215	-99.565%
2025-02-20	3.31	3.80	2.83	2.97	+10.000%	199	2,133	-99.663%
2025-02-19	2.30	3.15	2.17	2.70	+11.570%	520	2,115	-99.630%
2025-02-18	2.10	2.45	1.98	2.42	+66.897%	403	1,864	-99.587%
2025-02-14	1.45	1.45	1.45	1.45	-13.174%	50	1,592	-99.310%
2025-02-13	1.42	1.67	1.40	1.67	+16.783%	55	1,592	-99.401%
2025-02-12	1.35	1.43	1.35	1.43	-19.663%	21	1,593	-99.301%
2025-02-11	1.97	1.97	1.74	1.78	-8.718%	19	1,572	-99.438%
2025-02-10	2.20	2.20	1.83	1.95	+7.735%	44	1,576	-99.487%
2025-02-07	1.92	1.92	1.74	1.81	+1.685%	18	1,565	-99.448%
2025-02-06	1.70	1.80	1.62	1.78	+7.879%	47	1,571	-99.438%
2025-02-05	1.50	1.65	1.50	1.65	+13.793%	246	1,553	-99.394%
2025-02-04	1.54	1.54	1.40	1.45	-14.201%	16	1,558	-99.310%
2025-02-03	1.40	1.70	1.40	1.69	-9.140%	5	1,570	-99.408%
2025-01-31	2.10	2.37	1.86	1.86	+4.494%	790	1,567	-99.462%
2025-01-30	1.41	2.00	1.41	1.78	+54.783%	24	1,334	-99.438%
2025-01-29	1.08	1.16	1.08	1.15	+4.545%	3	1,323	-99.130%
2025-01-28	0.99	1.10	0.97	1.10	+18.280%	525	1,322	-99.091%
2025-01-27	1.39	1.39	0.93	0.93	-41.509%	28	1,201	-98.925%
2025-01-24	1.93	1.95	1.59	1.59	-20.101%	22	1,199	-99.371%
2025-01-23	1.82	2.06	1.77	1.99	-32.542%	55	1,190	-99.497%
2025-01-22	2.24	3.10	2.24	2.95	+31.111%	101	1,180	-99.661%
2025-01-21	2.03	2.29	2.03	2.25	+11.940%	58	1,180	-99.556%
2025-01-17	2.35	2.35	1.92	2.01	-1.951%	130	1,089	-99.502%
2025-01-16	2.25	2.77	2.05	2.05	+37.584%	69	1,089	-99.512%
2025-01-15	1.39	1.49	1.39	1.49	+26.271%	4	1,085	-99.329%
2025-01-14	1.18	1.18	1.18	1.18	-28.916%	2	1,081	-99.153%
2025-01-10	1.66	1.66	1.66	1.66	-15.306%	6	1,081	-99.398%
2025-01-08	1.96	1.96	1.96	1.96	-14.783%	12	1,072	-99.490%
2025-01-07	2.39	2.39	2.30	2.30	0.000%	13	1,072	-99.565%
2025-01-06	2.38	2.38	2.30	2.30	+55.405%	7	1,072	-99.565%
2025-01-03	1.36	1.48	1.36	1.48	+24.370%	8	1,065	-99.324%
2025-01-02	1.22	1.22	1.19	1.19	+9.174%	7	1,061	-99.160%
2024-12-31	1.09	1.09	1.09	1.09	-9.167%	10	1,045	-99.083%
2024-12-30	1.17	1.20	1.17	1.20	-20.000%	45	1,045	-99.167%
2024-12-26	1.50	1.50	1.50	1.50	+7.143%	17	1,000	-99.333%
2024-12-24	1.50	1.50	1.40	1.40	-2.098%	56	943	-99.286%
2024-12-20	1.43	1.43	1.43	1.43	-1.379%	10	943	-99.301%
2024-12-19	1.34	1.45	1.34	1.45	-41.296%	2	953	-99.310%
2024-12-18	2.76	2.94	2.47	2.47	-5.725%	35	955	-99.595%
2024-12-17	2.83	2.83	2.62	2.62	+21.860%	60	955	-99.618%
2024-12-13	2.13	2.15	2.09	2.15	-19.776%	120	1,009	-99.535%
2024-12-11	2.68	2.68	2.68	2.68	+51.412%	1	1,024	-99.627%
2024-12-10	1.79	1.79	1.77	1.77	-27.160%	3	1,023	-99.435%
2024-12-09	2.08	2.43	2.08	2.43	+16.827%	3	1,022	-99.588%
2024-12-06	2.10	2.10	2.08	2.08	+10.638%	4	1,022	-99.519%
2024-12-05	1.92	1.92	1.88	1.88	-22.314%	6	1,022	-99.468%
2024-12-04	2.34	2.42	2.34	2.42	-7.280%	2	1,024	-99.587%
2024-12-02	2.15	2.61	2.10	2.61	+50.000%	10	1,022	-99.617%
2024-11-29	1.63	1.74	1.63	1.74	+48.718%	18	1,023	-99.425%
2024-11-27	1.30	1.30	1.17	1.17	-33.523%	3	1,023	-99.145%
2024-11-22	1.76	1.76	1.76	1.76	+4.762%	2	1,023	-99.432%
2024-11-21	1.46	1.77	1.43	1.68	+40.000%	754	1,023	-99.405%
2024-11-20	1.27	1.27	1.20	1.20	-4.000%	12	388	-99.167%
2024-11-19	1.25	1.25	1.25	1.25	-11.348%	1	383	-99.200%
2024-11-18	1.33	1.41	1.33	1.41	+3.676%	31	384	-99.291%
2024-11-15	1.46	1.53	1.36	1.36	-33.981%	90	383	-99.265%
2024-11-14	2.06	2.06	2.02	2.06	-6.364%	3	373	-99.515%
2024-11-12	2.20	2.20	2.20	2.20	-6.383%	1	370	-99.545%
2024-11-11	2.46	2.46	2.35	2.35	-16.961%	31	369	-99.574%
2024-11-08	2.96	2.96	2.82	2.83	-12.923%	166	339	-99.647%
2024-11-07	3.25	3.25	3.25	3.25	+35.417%	1	281	-99.692%
2024-11-04	2.40	2.40	2.40	2.40	-2.439%	1	280	-99.583%
2024-10-31	2.46	2.46	2.46	2.46	-22.642%	2	281	-99.593%
2024-10-29	2.98	3.18	2.98	3.18	+13.571%	22	281	-99.686%
2024-10-28	2.95	2.95	2.80	2.80	-22.222%	11	280	-99.643%
2024-10-25	3.60	3.60	3.60	3.60	+20.000%	20	279	-99.722%
2024-10-24	3.20	3.20	2.83	3.00	+13.208%	157	279	-99.667%
2024-10-22	2.80	2.80	2.65	2.65	+1.533%	52	254	-99.623%
2024-10-18	2.77	2.77	2.61	2.61	-14.426%	12	276	-99.617%
2024-10-17	3.05	3.05	3.05	3.05	-8.955%	5	275	-99.672%
2024-10-16	3.55	3.55	3.35	3.35	-49.242%	72	280	-99.701%
2024-10-14	6.60	6.60	6.60	6.60	+23.364%	1	211	-99.848%
2024-10-11	5.35	5.35	5.35	5.35	+0.943%	4	210	-99.813%
2024-10-10	5.10	5.30	5.10	5.30	+4.950%	9	210	-99.811%
2024-10-03	5.05	5.05	5.05	5.05	0.000%	44	209	-99.802%