Dark

LRCX20250516P75
LRCX May 16 2025 75.00 Put (LRCX250516P00075000)
option OPRA

EOD

May 7, 2025

1.92-37.049%(-1.13)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	2.56	2.57	1.92	1.92	-37.049%	20	1,800	0.000%
2025-05-06	3.25	3.25	3.05	3.05	+20.553%	20	1,815	-37.049%
2025-05-05	2.66	2.66	2.41	2.53	+3.265%	42	1,816	-24.111%
2025-05-02	2.55	2.55	2.36	2.45	-38.750%	146	1,800	-21.633%
2025-05-01	4.20	4.24	3.45	4.00	-24.099%	15	1,749	-52.000%
2025-04-30	6.38	6.38	5.25	5.27	-4.182%	7	1,748	-63.567%
2025-04-29	5.50	5.50	5.50	5.50	0.000%	2	1,748	-65.091%
2025-04-28	5.50	5.50	5.50	5.50	+7.843%	1	1,748	-65.091%
2025-04-25	4.78	5.10	4.72	5.10	-6.077%	12	1,748	-62.353%
2025-04-24	7.56	7.56	5.40	5.43	-42.111%	20	1,747	-64.641%
2025-04-23	8.45	9.38	8.45	9.38	-20.508%	4	1,745	-79.531%
2025-04-22	12.00	12.29	11.80	11.80	-14.119%	18	1,745	-83.729%
2025-04-21	13.15	13.85	13.15	13.74	+18.143%	18	1,745	-86.026%
2025-04-17	10.89	11.63	10.80	11.63	+0.259%	32	1,747	-83.491%
2025-04-16	11.43	11.60	11.43	11.60	+39.256%	4	1,747	-83.448%
2025-04-15	8.50	8.50	8.29	8.33	-14.300%	12	1,749	-76.951%
2025-04-11	11.50	11.50	9.25	9.72	-13.214%	42	1,748	-80.247%
2025-04-10	10.05	12.13	10.05	11.20	+55.556%	11	1,743	-82.857%
2025-04-09	14.63	14.70	7.20	7.20	-46.269%	86	1,735	-73.333%
2025-04-08	11.70	13.55	11.60	13.40	-5.767%	15	1,757	-85.672%
2025-04-07	17.55	18.40	12.95	14.22	-13.556%	70	1,749	-86.498%
2025-04-04	14.62	16.45	14.62	16.45	+52.315%	94	1,737	-88.328%
2025-04-03	7.30	10.80	7.30	10.80	+107.692%	194	1,739	-82.222%
2025-04-02	5.79	5.88	4.99	5.20	-14.754%	12	1,663	-63.077%
2025-04-01	6.60	6.70	5.75	6.10	+1.498%	90	1,662	-68.525%
2025-03-31	6.80	6.80	6.01	6.01	-0.988%	35	1,616	-68.053%
2025-03-28	5.94	6.19	5.94	6.07	+34.889%	14	1,619	-68.369%
2025-03-27	4.45	4.75	4.45	4.50	+5.882%	80	1,619	-57.333%
2025-03-26	3.85	4.25	3.85	4.25	+23.188%	74	1,658	-54.824%
2025-03-25	3.42	3.45	3.40	3.45	+1.471%	5	1,640	-44.348%
2025-03-24	3.61	3.61	3.24	3.40	-22.727%	55	1,636	-43.529%
2025-03-21	4.65	4.75	4.40	4.40	+10.553%	142	1,629	-56.364%
2025-03-20	4.05	4.05	3.86	3.98	+3.377%	8	1,627	-51.759%
2025-03-19	4.10	4.10	3.85	3.85	-11.494%	17	1,626	-50.130%
2025-03-18	4.45	4.75	4.35	4.35	+12.987%	9	1,640	-55.862%
2025-03-17	4.50	4.50	3.85	3.85	-9.198%	9	1,633	-50.130%
2025-03-14	4.60	4.60	4.20	4.24	-28.136%	218	1,636	-54.717%
2025-03-13	5.60	6.00	5.60	5.90	+10.075%	8	1,637	-67.458%
2025-03-12	5.66	5.66	4.95	5.36	-12.131%	9	1,637	-64.179%
2025-03-11	6.80	7.31	6.10	6.10	-10.557%	38	1,635	-68.525%
2025-03-10	5.24	6.82	5.24	6.82	+53.258%	16	1,606	-71.848%
2025-03-07	5.64	5.64	4.45	4.45	-14.423%	54	1,606	-56.854%
2025-03-06	4.90	5.50	4.45	5.20	+13.043%	811	1,636	-63.077%
2025-03-05	5.05	5.20	4.60	4.60	-11.197%	29	1,568	-58.261%
2025-03-04	5.73	6.35	5.18	5.18	+6.366%	7	1,555	-62.934%
2025-03-03	4.95	5.00	4.14	4.87	-8.972%	53	1,567	-60.575%
2025-02-28	5.20	5.65	4.90	5.35	+2.885%	350	1,530	-64.112%
2025-02-27	4.00	5.20	3.52	5.20	+69.935%	49	1,445	-63.077%
2025-02-26	3.10	3.10	2.93	3.06	-21.134%	237	1,408	-37.255%
2025-02-25	3.00	3.88	3.00	3.88	+45.865%	293	1,255	-50.515%
2025-02-24	2.49	2.66	2.39	2.66	+18.222%	13	1,104	-27.820%
2025-02-21	2.12	2.25	2.12	2.25	+50.000%	22	1,104	-14.667%
2025-02-20	1.39	1.50	1.39	1.50	-7.975%	52	1,104	+28.000%
2025-02-19	1.92	2.05	1.55	1.63	-20.488%	45	1,119	+17.791%
2025-02-18	2.27	2.27	2.05	2.05	-29.553%	5	1,138	-6.341%
2025-02-14	2.89	2.92	2.89	2.91	+5.435%	12	1,137	-34.021%
2025-02-13	3.00	3.00	2.76	2.76	-13.750%	8	1,137	-30.435%
2025-02-12	3.41	3.41	3.20	3.20	+9.215%	12	1,142	-40.000%
2025-02-11	2.70	2.93	2.70	2.93	+2.807%	16	1,135	-34.471%
2025-02-10	2.86	3.15	2.85	2.85	-18.571%	14	1,144	-32.632%
2025-02-07	3.00	3.50	3.00	3.50	+4.478%	30	1,148	-45.143%
2025-02-06	3.45	3.61	3.33	3.35	-18.293%	25	1,147	-42.687%
2025-02-05	4.35	4.35	4.10	4.10	0.000%	3	1,145	-53.171%
2025-02-04	4.20	4.20	4.10	4.10	-14.761%	297	1,146	-53.171%
2025-02-03	4.81	4.81	4.81	4.81	+34.358%	20	871	-60.083%
2025-01-31	3.30	3.58	3.10	3.58	-4.533%	18	871	-46.369%
2025-01-30	4.55	4.59	3.75	3.75	-44.113%	12	866	-48.800%
2025-01-29	5.88	7.05	5.88	6.71	+0.751%	49	870	-71.386%
2025-01-28	7.07	7.10	6.66	6.66	-12.368%	3	867	-71.171%
2025-01-27	5.83	7.60	5.83	7.60	+58.333%	193	872	-74.737%
2025-01-24	4.25	4.91	4.25	4.80	+12.941%	462	859	-60.000%
2025-01-23	4.45	4.45	4.25	4.25	+18.056%	6	799	-54.824%
2025-01-22	3.32	3.60	3.20	3.60	-10.000%	271	799	-46.667%
2025-01-21	4.43	4.55	3.95	4.00	-12.088%	99	636	-52.000%
2025-01-17	4.60	4.60	4.55	4.55	+7.059%	60	562	-57.802%
2025-01-16	5.15	5.15	4.25	4.25	-32.540%	5	562	-54.824%
2025-01-15	6.52	6.52	6.10	6.30	-15.436%	13	558	-69.524%
2025-01-14	7.20	7.45	7.20	7.45	-1.974%	25	566	-74.228%
2025-01-13	7.95	7.95	7.60	7.60	+4.539%	90	549	-74.737%
2025-01-10	7.26	7.60	6.95	7.27	+10.992%	118	478	-73.590%
2025-01-08	6.40	6.75	6.40	6.55	+3.150%	85	353	-70.687%
2025-01-07	6.35	6.35	6.35	6.35	+11.599%	11	353	-69.764%
2025-01-06	5.81	5.81	5.69	5.69	-35.341%	11	352	-66.257%
2025-01-02	7.95	8.80	7.95	8.80	-1.676%	81	341	-78.182%
2024-12-31	8.95	8.95	8.95	8.95	+4.924%	3	323	-78.547%
2024-12-30	8.53	8.53	8.53	8.53	+12.533%	10	323	-77.491%
2024-12-26	7.58	7.58	7.58	7.58	-4.654%	10	316	-74.670%
2024-12-24	7.95	7.95	7.95	7.95	-9.659%	1	309	-75.849%
2024-12-23	8.59	8.80	8.59	8.80	-9.278%	22	309	-78.182%
2024-12-20	9.70	9.70	9.70	9.70	+46.970%	1	305	-80.206%
2024-12-16	7.05	7.05	6.60	6.60	-7.042%	10	304	-70.909%
2024-12-13	7.10	7.10	7.10	7.10	+8.896%	392	299	-72.958%
2024-12-11	7.20	7.20	6.52	6.52	-13.528%	2	110	-70.552%
2024-12-10	7.65	7.65	7.54	7.54	+10.720%	2	110	-74.536%
2024-12-09	6.81	6.81	6.81	6.81	-3.404%	5	109	-71.806%
2024-12-06	7.39	7.39	7.05	7.05	+3.676%	124	109	-72.766%
2024-12-05	6.80	6.80	6.80	6.80	+9.677%	24	70	-71.765%
2024-12-04	6.25	6.30	6.20	6.20	-1.587%	16	46	-69.032%
2024-12-03	6.30	6.30	6.30	6.30	-18.499%	2	35	-69.524%
2024-11-29	7.73	7.73	7.73	7.73	-11.556%	2	37	-75.162%
2024-11-26	8.74	8.74	8.74	8.74	+1.040%	5	37	-78.032%
2024-11-21	8.65	8.65	8.65	8.65	-16.425%	2	32	-77.803%
2024-11-19	10.53	10.53	10.35	10.35	+4.020%	11	30	-81.449%
2024-11-18	9.95	9.95	9.95	9.95	+19.448%	1	27	-80.704%
2024-11-13	8.45	8.45	8.33	8.33	+9.605%	2	26	-76.951%
2024-11-12	7.60	7.60	7.60	7.60	-0.654%	1	24	-74.737%
2024-11-11	7.63	7.65	7.63	7.65	+9.599%	3	25	-74.902%
2024-11-08	6.98	6.98	6.98	6.98	-21.308%	2	22	-72.493%
2024-10-31	8.88	8.88	8.87	8.87	+5.847%	5	22	-78.354%
2024-10-28	8.25	8.38	8.25	8.38	+14.795%	11	19	-77.088%
2024-10-25	7.30	7.30	7.30	7.30	-9.877%	2	8	-73.699%
2024-10-24	8.48	8.75	8.10	8.10	-19.000%	7	7	-76.296%
2024-10-17	10.00	10.00	10.00	10.00	+11.732%	1	6	-80.800%
2024-10-15	8.05	8.95	8.05	8.95	+34.183%	7	5	-78.547%
2024-10-09	6.67	6.67	6.67	6.67	0.000%	1	1	-71.214%