Dark

LRCX20250516C92
LRCX May 16 2025 92.00 Call (LRCX250516C00092000)
option OPRA

EOD

May 8, 2025

0.0100-75.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.01	0.01	0.01	0.01	-75.000%	1	676	0.000%
2025-05-06	0.04	0.04	0.04	0.04	+100.000%	1	677	-75.000%
2025-05-05	0.17	0.17	0.02	0.02	-60.000%	5	677	-50.000%
2025-05-02	0.15	0.15	0.05	0.05	+25.000%	30	681	-80.000%
2025-04-29	0.36	0.36	0.04	0.04	0.000%	3	684	-75.000%
2025-04-25	0.03	0.04	0.03	0.04	0.000%	20	683	-75.000%
2025-04-24	0.05	0.05	0.04	0.04	0.000%	3	692	-75.000%
2025-04-22	0.04	0.04	0.04	0.04	+33.333%	20	693	-75.000%
2025-04-21	0.05	0.05	0.03	0.03	-50.000%	12	693	-66.667%
2025-04-17	0.06	0.06	0.06	0.06	+50.000%	2	699	-83.333%
2025-04-16	0.04	0.04	0.04	0.04	-42.857%	1	699	-75.000%
2025-04-15	0.07	0.07	0.07	0.07	0.000%	3	700	-85.714%
2025-04-14	0.10	0.10	0.07	0.07	-46.154%	4	700	-85.714%
2025-04-11	0.12	0.13	0.12	0.13	-7.143%	4	701	-92.308%
2025-04-10	0.15	0.15	0.14	0.14	-12.500%	2	701	-92.857%
2025-04-09	0.16	0.16	0.16	0.16	-11.111%	5	701	-93.750%
2025-04-08	0.18	0.18	0.18	0.18	-25.000%	4	701	-94.444%
2025-04-07	0.24	0.24	0.24	0.24	+300.000%	1	701	-95.833%
2025-04-04	0.19	0.26	0.06	0.06	-64.706%	24	701	-83.333%
2025-04-03	0.17	0.17	0.13	0.17	-58.537%	46	699	-94.118%
2025-04-02	0.32	0.41	0.32	0.41	+24.242%	10	709	-97.561%
2025-04-01	0.33	0.33	0.33	0.33	+3.125%	5	709	-96.970%
2025-03-31	0.30	0.32	0.30	0.32	-15.789%	12	709	-96.875%
2025-03-28	0.38	0.38	0.38	0.38	-26.923%	2	711	-97.368%
2025-03-27	0.52	0.52	0.52	0.52	-21.212%	1	712	-98.077%
2025-03-26	0.69	0.69	0.66	0.66	-21.429%	2	712	-98.485%
2025-03-25	0.93	0.93	0.84	0.84	-15.152%	21	711	-98.810%
2025-03-24	1.02	1.07	0.98	0.99	+11.236%	179	699	-98.990%
2025-03-21	0.86	0.90	0.78	0.89	-22.609%	90	565	-98.876%
2025-03-20	1.18	1.18	1.15	1.15	-16.058%	4	547	-99.130%
2025-03-19	1.26	1.37	1.26	1.37	+8.730%	4	546	-99.270%
2025-03-18	1.21	1.26	1.18	1.26	-20.253%	5	545	-99.206%
2025-03-17	1.54	1.58	1.54	1.58	-11.732%	2	545	-99.367%
2025-03-14	1.71	1.79	1.70	1.79	+31.618%	54	546	-99.441%
2025-03-13	1.48	1.50	1.36	1.36	-17.576%	7	568	-99.265%
2025-03-12	1.48	1.65	1.28	1.65	+58.654%	16	568	-99.394%
2025-03-11	1.06	1.13	1.04	1.04	-31.579%	3	566	-99.038%
2025-03-10	1.77	1.77	1.52	1.52	-22.843%	4	565	-99.342%
2025-03-07	1.80	1.97	1.79	1.97	+2.073%	146	561	-99.492%
2025-03-05	1.73	2.00	1.73	1.93	+13.529%	26	498	-99.482%
2025-03-04	1.46	1.70	1.46	1.70	-13.265%	3	472	-99.412%
2025-03-03	2.15	2.15	1.96	1.96	+50.769%	7	472	-99.490%
2025-02-28	1.56	1.56	1.30	1.30	-36.585%	6	467	-99.231%
2025-02-27	2.19	2.19	2.05	2.05	-34.921%	25	467	-99.512%
2025-02-26	3.15	3.15	3.15	3.15	+12.500%	20	459	-99.683%
2025-02-25	3.06	3.30	2.70	2.80	-22.438%	135	447	-99.643%
2025-02-24	4.05	4.15	3.61	3.61	-21.522%	8	415	-99.723%
2025-02-21	5.90	5.90	4.60	4.60	-18.584%	62	419	-99.783%
2025-02-20	6.10	6.95	5.40	5.65	+11.881%	69	418	-99.823%
2025-02-19	4.48	5.85	4.48	5.05	+6.540%	144	400	-99.802%
2025-02-18	4.10	4.74	4.08	4.74	+58.000%	30	356	-99.789%
2025-02-14	3.30	3.30	3.00	3.00	-10.714%	50	354	-99.667%
2025-02-13	3.00	3.36	3.00	3.36	+13.514%	4	354	-99.702%
2025-02-12	2.96	2.96	2.96	2.96	-18.457%	1	351	-99.662%
2025-02-11	3.70	3.70	3.63	3.63	-1.626%	7	350	-99.725%
2025-02-10	3.85	4.00	3.50	3.69	+2.500%	32	348	-99.729%
2025-02-07	3.75	3.75	3.45	3.60	+10.769%	154	372	-99.722%
2025-02-06	3.30	3.30	3.25	3.25	-5.523%	26	378	-99.692%
2025-02-05	2.75	3.44	2.75	3.44	+18.621%	43	382	-99.709%
2025-02-04	3.00	3.00	2.87	2.90	-4.918%	42	354	-99.655%
2025-02-03	2.93	3.20	2.93	3.05	-23.750%	26	345	-99.672%
2025-01-31	4.27	4.28	4.00	4.00	+18.694%	26	344	-99.750%
2025-01-30	3.12	3.45	3.12	3.37	+49.115%	25	354	-99.703%
2025-01-29	2.15	2.26	2.15	2.26	+22.826%	3	354	-99.558%
2025-01-28	1.84	1.84	1.84	1.84	-3.158%	1	355	-99.457%
2025-01-27	2.39	2.39	1.90	1.90	-38.710%	3	354	-99.474%
2025-01-24	3.15	3.15	3.10	3.10	-16.216%	34	354	-99.677%
2025-01-23	3.70	3.70	3.70	3.70	-28.846%	2	337	-99.730%
2025-01-22	4.46	5.25	4.46	5.20	+25.301%	46	337	-99.808%
2025-01-21	3.40	4.15	3.40	4.15	+15.278%	56	330	-99.759%
2025-01-17	3.70	3.70	3.60	3.60	-18.182%	14	288	-99.722%
2025-01-16	3.78	4.80	3.78	4.40	+64.179%	55	288	-99.773%
2025-01-15	2.87	2.87	2.52	2.68	+10.744%	37	265	-99.627%
2025-01-13	2.44	2.44	2.35	2.42	-8.333%	52	232	-99.587%
2025-01-10	2.94	3.00	2.64	2.64	-17.500%	224	193	-99.621%
2025-01-08	3.35	3.35	3.20	3.20	-7.246%	5	96	-99.688%
2025-01-07	3.90	3.90	3.45	3.45	-14.815%	34	96	-99.710%
2025-01-06	4.05	4.05	4.05	4.05	+59.449%	20	104	-99.753%
2025-01-03	2.54	2.54	2.54	2.54	+22.705%	10	104	-99.606%
2025-01-02	2.20	2.20	1.97	2.07	+3.500%	14	99	-99.517%
2024-12-31	2.00	2.00	2.00	2.00	-26.740%	4	87	-99.500%
2024-12-26	2.73	2.73	2.73	2.73	-19.706%	4	87	-99.634%
2024-12-20	3.40	3.40	3.40	3.40	+36.546%	10	87	-99.706%
2024-12-19	2.54	2.54	2.49	2.49	-45.275%	20	87	-99.598%
2024-12-18	4.55	4.55	4.55	4.55	+8.333%	1	67	-99.780%
2024-12-16	4.20	4.20	4.20	4.20	+13.514%	5	67	-99.762%
2024-12-13	3.50	3.70	3.50	3.70	-11.905%	18	67	-99.730%
2024-12-11	4.20	4.20	4.20	4.20	+23.529%	1	71	-99.762%
2024-12-05	3.40	3.40	3.40	3.40	+39.918%	39	69	-99.706%
2024-11-27	2.42	2.43	2.42	2.43	-2.410%	5	35	-99.588%
2024-11-26	2.49	2.49	2.49	2.49	-3.488%	1	35	-99.598%
2024-11-21	2.58	2.58	2.58	2.58	-17.308%	18	17	-99.612%
2024-11-13	3.12	3.12	3.12	3.12	-36.327%	1	17	-99.679%
2024-11-08	4.90	4.90	4.90	4.90	+22.500%	2	17	-99.796%
2024-11-04	4.00	4.00	4.00	4.00	+1.781%	2	17	-99.750%
2024-10-31	3.93	3.93	3.93	3.93	+3.421%	2	19	-99.746%
2024-10-23	4.20	4.20	3.80	3.80	-3.797%	9	17	-99.737%
2024-10-21	3.95	3.95	3.95	3.95	-7.059%	3	10	-99.747%
2024-10-18	4.25	4.25	4.25	4.25	-35.606%	6	12	-99.765%
2024-10-15	6.61	6.61	6.60	6.60	-10.811%	10	10	-99.848%
2024-10-03	7.40	7.40	7.40	7.40	0.000%	1	1	-99.865%