Dark

LRCX20250516C80
LRCX May 16 2025 80.00 Call (LRCX250516C00080000)
option OPRA

EOD

May 9, 2025

0.3800-20.833%(-0.1000)680

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.55	0.57	0.32	0.38	-20.833%	680	2,370	0.000%
2025-05-08	0.66	0.71	0.48	0.48	0.000%	201	2,217	-20.833%
2025-05-07	0.25	0.48	0.23	0.48	+41.176%	154	2,211	-20.833%
2025-05-06	0.46	0.46	0.25	0.34	-12.821%	40	2,147	+11.765%
2025-05-05	0.61	0.61	0.39	0.39	-37.097%	148	2,153	-2.564%
2025-05-02	0.47	0.82	0.47	0.62	+72.222%	412	2,108	-38.710%
2025-05-01	0.36	0.50	0.35	0.36	+28.571%	59	2,034	+5.556%
2025-04-30	0.24	0.28	0.12	0.28	-15.152%	68	1,980	+35.714%
2025-04-29	0.35	0.42	0.29	0.33	-25.000%	134	2,008	+15.152%
2025-04-28	0.52	0.54	0.36	0.44	0.000%	72	1,890	-13.636%
2025-04-25	0.43	0.59	0.31	0.44	-12.000%	350	1,825	-13.636%
2025-04-24	0.36	0.70	0.34	0.50	+35.135%	200	1,803	-24.000%
2025-04-23	0.41	0.46	0.28	0.37	+117.647%	353	1,749	+2.703%
2025-04-22	0.17	0.18	0.15	0.17	+6.250%	61	1,924	+123.529%
2025-04-21	0.21	0.21	0.15	0.16	-36.000%	59	1,869	+137.500%
2025-04-17	0.29	0.35	0.25	0.25	-26.471%	120	1,809	+52.000%
2025-04-16	0.40	0.51	0.32	0.34	-52.778%	68	1,809	+11.765%
2025-04-15	0.87	0.89	0.72	0.72	-14.286%	31	1,821	-47.222%
2025-04-14	0.91	1.08	0.80	0.84	-16.000%	67	1,807	-54.762%
2025-04-11	1.00	1.14	0.85	1.00	0.000%	224	1,834	-62.000%
2025-04-10	1.20	1.31	0.89	1.00	-43.503%	89	1,788	-62.000%
2025-04-09	0.67	2.10	0.62	1.77	+152.857%	261	1,755	-78.531%
2025-04-08	1.00	1.00	0.70	0.70	-12.500%	175	1,757	-45.714%
2025-04-07	0.35	0.93	0.21	0.80	+128.571%	58	1,608	-52.500%
2025-04-04	0.58	0.58	0.20	0.35	-52.055%	594	1,587	+8.571%
2025-04-03	1.40	1.40	0.72	0.73	-70.800%	470	1,808	-47.945%
2025-04-02	1.79	2.64	1.79	2.50	+20.192%	205	1,561	-84.800%
2025-04-01	1.86	2.08	1.67	2.08	+4.523%	263	1,445	-81.731%
2025-03-31	1.98	2.00	1.73	1.99	-13.100%	46	1,317	-80.905%
2025-03-28	2.69	2.95	2.14	2.29	-19.081%	352	1,310	-83.406%
2025-03-27	3.20	3.25	2.72	2.83	-12.384%	223	1,339	-86.572%
2025-03-26	3.70	3.75	3.09	3.23	-21.220%	96	1,245	-88.235%
2025-03-25	4.15	4.45	4.04	4.10	-5.747%	230	1,248	-90.732%
2025-03-24	4.25	4.65	4.15	4.35	+26.087%	249	1,346	-91.264%
2025-03-21	3.70	3.90	3.45	3.45	-24.176%	192	1,276	-88.986%
2025-03-20	4.60	4.75	4.45	4.55	-9.901%	13	1,273	-91.648%
2025-03-19	4.80	5.20	4.79	5.05	+7.447%	156	1,267	-92.475%
2025-03-18	4.65	4.75	4.30	4.70	-12.150%	24	1,137	-91.915%
2025-03-17	5.30	5.40	4.97	5.35	-7.759%	12	1,133	-92.897%
2025-03-14	5.50	5.80	5.50	5.80	+33.333%	88	1,127	-93.448%
2025-03-13	5.15	5.20	4.35	4.35	-15.534%	9	1,123	-91.264%
2025-03-12	4.99	5.15	4.75	5.15	+11.957%	14	1,123	-92.621%
2025-03-11	4.20	4.60	3.65	4.60	+19.481%	72	1,111	-91.739%
2025-03-10	5.25	5.40	3.85	3.85	-32.456%	61	1,111	-90.130%
2025-03-07	5.35	5.70	4.85	5.70	+9.195%	92	1,118	-93.333%
2025-03-06	5.50	5.80	5.06	5.22	-16.613%	83	1,101	-92.720%
2025-03-05	5.28	6.26	5.28	6.26	+19.238%	26	1,150	-93.930%
2025-03-04	5.10	5.25	4.30	5.25	+2.941%	76	1,142	-92.762%
2025-03-03	5.07	6.28	5.07	5.10	+4.082%	28	1,128	-92.549%
2025-02-28	5.20	5.20	4.40	4.90	-9.761%	326	1,135	-92.245%
2025-02-27	7.42	7.42	5.43	5.43	-28.079%	244	1,031	-93.002%
2025-02-26	7.80	8.20	7.21	7.55	+13.534%	30	1,231	-94.967%
2025-02-25	8.30	8.83	6.65	6.65	-8.276%	201	1,232	-94.286%
2025-02-24	9.50	9.80	7.25	7.25	-34.091%	115	1,195	-94.759%
2025-02-21	12.70	12.70	11.00	11.00	-11.290%	46	1,183	-96.545%
2025-02-20	13.43	14.35	12.20	12.40	+7.732%	65	1,164	-96.935%
2025-02-19	10.50	11.95	10.19	11.51	+7.070%	155	1,189	-96.699%
2025-02-18	10.10	10.83	10.10	10.75	+27.976%	31	1,043	-96.465%
2025-02-14	8.20	8.50	8.20	8.40	+2.439%	8	1,055	-95.476%
2025-02-13	7.86	8.20	7.85	8.20	+10.067%	64	1,010	-95.366%
2025-02-12	7.32	7.45	7.30	7.45	-14.857%	4	1,010	-94.899%
2025-02-11	9.33	9.37	8.75	8.75	-4.372%	5	1,008	-95.657%
2025-02-10	9.55	9.70	8.60	9.15	+7.647%	39	1,010	-95.847%
2025-02-07	8.98	8.98	8.20	8.50	-1.163%	8	1,023	-95.529%
2025-02-06	8.22	8.62	8.02	8.60	+4.242%	31	1,025	-95.581%
2025-02-05	6.80	8.25	6.80	8.25	+13.793%	89	1,026	-95.394%
2025-02-04	6.95	7.45	6.90	7.25	-4.605%	597	1,081	-94.759%
2025-02-03	7.85	7.90	7.45	7.60	-5.000%	40	814	-95.000%
2025-01-31	9.22	9.85	8.00	8.00	+0.629%	38	792	-95.250%
2025-01-30	7.10	8.56	6.42	7.95	+39.229%	238	801	-95.220%
2025-01-29	5.50	5.71	5.35	5.71	+3.818%	103	874	-93.345%
2025-01-28	5.02	5.50	4.75	5.50	-3.678%	53	837	-93.091%
2025-01-27	5.00	5.71	4.85	5.71	-22.838%	29	814	-93.345%
2025-01-24	8.26	8.26	7.22	7.40	-12.941%	38	808	-94.865%
2025-01-23	7.90	8.85	7.80	8.50	-15.000%	34	798	-95.529%
2025-01-22	9.90	10.78	9.90	10.00	+7.759%	605	793	-96.200%
2025-01-21	8.00	9.28	8.00	9.28	+13.865%	72	684	-95.905%
2025-01-17	8.30	8.30	8.12	8.15	+4.487%	6	681	-95.337%
2025-01-16	8.15	9.85	7.80	7.80	+22.835%	374	681	-95.128%
2025-01-15	6.15	6.35	6.15	6.35	+6.723%	8	630	-94.016%
2025-01-14	5.75	5.95	5.45	5.95	+5.310%	51	623	-93.613%
2025-01-13	5.50	5.65	5.50	5.65	-5.833%	53	593	-93.274%
2025-01-10	6.50	6.50	6.00	6.00	-16.667%	38	549	-93.667%
2025-01-08	7.20	7.37	6.90	7.20	-1.505%	161	469	-94.722%
2025-01-07	8.20	8.28	7.30	7.31	-5.799%	33	469	-94.802%
2025-01-06	7.60	8.45	7.60	7.76	+37.345%	106	459	-95.103%
2025-01-03	5.65	5.65	5.64	5.65	+14.141%	8	383	-93.274%
2025-01-02	5.27	5.35	4.90	4.95	+4.651%	67	381	-92.323%
2024-12-31	4.73	4.73	4.73	4.73	-6.522%	1	332	-91.966%
2024-12-30	4.90	5.06	4.85	5.06	-6.296%	6	332	-92.490%
2024-12-27	5.48	5.56	5.40	5.40	-5.923%	32	332	-92.963%
2024-12-24	5.90	5.90	5.74	5.74	+3.423%	11	329	-93.380%
2024-12-23	5.55	5.55	5.55	5.55	-0.893%	1	329	-93.153%
2024-12-20	5.80	5.80	5.60	5.60	+8.317%	17	329	-93.214%
2024-12-19	5.10	5.45	4.80	5.17	-31.067%	105	326	-92.650%
2024-12-18	8.70	9.08	7.50	7.50	-10.714%	30	348	-94.933%
2024-12-17	8.60	8.75	8.35	8.40	-1.176%	15	334	-95.476%
2024-12-16	7.87	8.50	7.87	8.50	+16.438%	21	332	-95.529%
2024-12-13	7.30	7.30	7.30	7.30	+3.841%	2	325	-94.795%
2024-12-12	7.03	7.03	7.03	7.03	-17.294%	7	325	-94.595%
2024-12-11	7.70	8.50	7.70	8.50	+14.094%	3	325	-95.529%
2024-12-09	7.91	7.92	7.45	7.45	+0.676%	23	325	-94.899%
2024-12-06	6.78	7.40	6.78	7.40	+14.551%	8	307	-94.865%
2024-12-05	6.95	6.95	6.46	6.46	-21.220%	17	307	-94.118%
2024-12-04	8.05	8.20	8.05	8.20	0.000%	10	307	-95.366%
2024-12-03	8.20	8.20	8.20	8.20	-4.429%	1	302	-95.366%
2024-12-02	8.12	8.58	8.12	8.58	+26.176%	55	302	-95.571%
2024-11-29	6.80	6.80	6.80	6.80	+25.926%	8	310	-94.412%
2024-11-22	5.40	5.40	5.40	5.40	+9.091%	4	309	-92.963%
2024-11-18	4.85	4.95	4.85	4.95	-0.802%	31	309	-92.323%
2024-11-15	5.50	5.50	4.90	4.99	-28.714%	106	279	-92.385%
2024-11-14	7.05	7.05	7.00	7.00	+6.061%	2	260	-94.571%
2024-11-13	6.40	6.60	6.40	6.60	-16.456%	2	260	-94.242%
2024-11-11	8.00	8.00	7.90	7.90	-10.227%	17	260	-95.190%
2024-11-08	9.60	9.60	8.80	8.80	+4.142%	114	244	-95.682%
2024-11-06	7.95	8.45	7.95	8.45	0.000%	117	207	-95.503%
2024-11-05	8.45	8.45	8.45	8.45	+14.189%	5	176	-95.503%
2024-11-04	7.50	7.50	7.40	7.40	0.000%	86	171	-94.865%
2024-10-31	7.20	7.45	7.20	7.40	-17.226%	4	85	-94.865%
2024-10-30	8.94	8.95	8.94	8.94	-0.997%	10	86	-95.749%
2024-10-29	8.65	9.03	8.65	9.03	-7.385%	5	76	-95.792%
2024-10-25	9.82	10.15	9.63	9.75	+10.795%	26	74	-96.103%
2024-10-24	8.31	8.80	8.31	8.80	+15.789%	5	61	-95.682%
2024-10-23	7.60	7.60	7.60	7.60	+3.542%	2	65	-95.000%
2024-10-22	7.34	7.34	7.34	7.34	-1.872%	1	63	-94.823%
2024-10-21	7.40	7.48	7.40	7.48	-4.103%	12	63	-94.920%
2024-10-18	6.15	7.80	6.15	7.80	-4.878%	42	51	-95.128%
2024-10-17	8.20	8.20	8.20	8.20	-12.951%	3	52	-95.366%
2024-10-16	10.23	10.23	9.29	9.42	-7.918%	4	50	-95.966%
2024-10-15	10.27	10.27	10.23	10.23	-20.575%	2	46	-96.285%
2024-10-09	12.82	12.88	12.82	12.88	+4.039%	12	44	-97.050%
2024-10-08	12.38	12.38	12.38	12.38	+1.061%	20	42	-96.931%
2024-10-07	12.25	12.25	12.25	12.25	-3.997%	1	32	-96.898%
2024-10-04	12.76	12.76	12.76	12.76	+3.656%	2	31	-97.022%
2024-10-03	12.31	12.31	12.31	12.31	0.000%	10	30	-96.913%