Dark

LRCX20250516P76
LRCX May 16 2025 76.00 Put (LRCX250516P00076000)
option OPRA

EOD

May 9, 2025

2.07-4.608%(-0.10)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	2.08	2.38	1.99	2.07	-4.608%	94	1,072	0.000%
2025-05-08	2.20	2.39	1.95	2.17	-47.962%	135	1,035	-4.608%
2025-05-06	3.85	4.17	3.85	4.17	+42.321%	2	999	-50.360%
2025-05-05	2.99	3.20	2.92	2.93	-8.723%	54	998	-29.352%
2025-05-02	3.05	3.21	2.81	3.21	-27.865%	26	1,015	-35.514%
2025-05-01	4.41	4.45	4.41	4.45	-26.446%	32	1,008	-53.483%
2025-04-30	7.90	7.90	6.05	6.05	-2.733%	41	1,036	-65.785%
2025-04-29	6.22	6.22	6.22	6.22	+7.799%	2	1,046	-66.720%
2025-04-28	6.01	6.01	5.77	5.77	-0.517%	3	1,046	-64.125%
2025-04-25	5.40	5.80	5.40	5.80	-7.200%	22	1,043	-64.310%
2025-04-24	6.65	6.65	6.25	6.25	-30.556%	4	1,047	-66.880%
2025-04-23	9.00	9.00	9.00	9.00	-39.678%	6	1,047	-77.000%
2025-04-21	14.80	14.92	14.80	14.92	+17.020%	8	1,051	-86.126%
2025-04-17	11.45	12.75	11.45	12.75	+46.552%	18	1,057	-83.765%
2025-04-15	9.30	9.30	8.70	8.70	-12.121%	11	1,057	-76.207%
2025-04-14	9.80	9.90	9.80	9.90	-15.745%	2	1,056	-79.091%
2025-04-11	11.75	11.75	11.75	11.75	-2.893%	6	1,056	-82.383%
2025-04-10	11.55	12.10	11.55	12.10	+52.201%	12	1,053	-82.893%
2025-04-09	10.00	10.00	7.95	7.95	-45.361%	36	1,051	-73.962%
2025-04-08	12.44	14.55	12.00	14.55	-2.676%	17	1,057	-85.773%
2025-04-07	13.25	15.05	11.75	14.95	-12.573%	85	1,054	-86.154%
2025-04-04	15.83	17.10	15.83	17.10	+48.180%	8	1,034	-87.895%
2025-04-03	8.80	11.54	8.80	11.54	+80.313%	9	1,034	-82.062%
2025-04-02	6.55	6.55	6.40	6.40	-7.246%	104	1,019	-67.656%
2025-04-01	6.80	7.25	6.35	6.90	+3.759%	48	1,019	-70.000%
2025-03-31	7.66	7.66	6.65	6.65	0.000%	9	975	-68.872%
2025-03-28	5.50	6.65	5.50	6.65	+33.000%	20	972	-68.872%
2025-03-27	4.95	5.00	4.95	5.00	+6.383%	39	971	-58.600%
2025-03-26	4.40	4.70	4.40	4.70	+22.078%	9	1,000	-55.957%
2025-03-25	3.80	3.85	3.75	3.85	+1.316%	55	1,001	-46.234%
2025-03-24	3.75	3.80	3.65	3.80	-22.449%	27	1,002	-45.526%
2025-03-21	4.90	5.05	4.90	4.90	+10.112%	102	976	-57.755%
2025-03-20	4.50	4.50	4.40	4.45	+3.488%	4	996	-53.483%
2025-03-19	4.50	4.50	4.25	4.30	-8.511%	13	993	-51.860%
2025-03-18	5.00	5.10	4.70	4.70	+10.588%	34	988	-55.957%
2025-03-17	4.70	4.70	4.25	4.25	-7.609%	60	958	-51.294%
2025-03-14	5.00	5.00	4.60	4.60	-26.984%	8	928	-55.000%
2025-03-13	6.00	6.30	6.00	6.30	+12.500%	5	922	-67.143%
2025-03-12	5.90	5.90	5.55	5.60	-29.024%	16	922	-63.036%
2025-03-11	7.25	7.89	7.25	7.89	+6.622%	2	922	-73.764%
2025-03-10	5.96	7.46	5.96	7.40	+52.577%	20	922	-72.027%
2025-03-07	5.40	6.13	4.85	4.85	-16.379%	134	928	-57.320%
2025-03-06	5.90	6.00	5.80	5.80	+27.473%	51	975	-64.310%
2025-03-05	5.35	5.55	4.55	4.55	-30.851%	29	981	-54.505%
2025-03-04	6.75	6.75	6.58	6.58	+21.852%	18	987	-68.541%
2025-03-03	5.40	5.45	4.55	5.40	-5.263%	40	1,004	-61.667%
2025-02-28	5.36	6.15	5.36	5.70	+3.448%	532	965	-63.684%
2025-02-27	4.45	5.51	4.45	5.51	+59.710%	8	741	-62.432%
2025-02-26	3.45	3.45	3.45	3.45	-18.824%	40	737	-40.000%
2025-02-25	3.80	4.25	3.80	4.25	+52.330%	14	697	-51.294%
2025-02-24	2.77	2.79	2.77	2.79	+12.955%	7	697	-25.806%
2025-02-21	1.94	2.61	1.94	2.47	+43.605%	50	696	-16.194%
2025-02-20	1.43	1.72	1.43	1.72	-5.495%	14	699	+20.349%
2025-02-19	2.35	2.35	1.82	1.82	-42.222%	122	774	+13.736%
2025-02-14	3.15	3.15	3.15	3.15	0.000%	22	785	-34.286%
2025-02-13	3.15	3.15	3.15	3.15	-14.865%	1	785	-34.286%
2025-02-12	3.70	3.70	3.70	3.70	+5.714%	1	785	-44.054%
2025-02-10	3.20	3.50	3.20	3.50	-4.110%	31	784	-40.857%
2025-02-07	3.45	3.90	3.45	3.65	-5.440%	148	784	-43.288%
2025-02-05	4.55	4.55	3.86	3.86	-19.917%	20	711	-46.373%
2025-02-04	5.13	5.13	4.60	4.82	+0.417%	4	692	-57.054%
2025-02-03	5.05	5.05	4.60	4.80	+35.211%	24	688	-56.875%
2025-01-31	3.55	3.55	3.55	3.55	-19.318%	2	683	-41.690%
2025-01-30	4.98	4.98	4.25	4.40	-40.860%	25	683	-52.955%
2025-01-29	7.30	7.45	7.30	7.44	-0.134%	5	683	-72.177%
2025-01-27	7.63	8.10	6.85	7.45	+41.905%	74	689	-72.215%
2025-01-24	4.90	5.30	4.85	5.25	+35.309%	82	648	-60.571%
2025-01-22	3.68	3.88	3.55	3.88	-9.767%	16	622	-46.649%
2025-01-21	4.70	4.70	4.30	4.30	-14.000%	52	612	-51.860%
2025-01-17	5.00	5.00	5.00	5.00	-7.579%	34	544	-58.600%
2025-01-16	5.67	5.67	4.70	5.41	-20.441%	34	544	-61.738%
2025-01-15	6.75	6.80	6.75	6.80	-12.821%	34	523	-69.559%
2025-01-14	8.00	8.00	7.80	7.80	-7.692%	28	514	-73.462%
2025-01-13	8.35	8.55	8.30	8.45	+3.681%	126	486	-75.503%
2025-01-10	7.70	8.15	7.50	8.15	+17.266%	250	364	-74.601%
2025-01-08	6.95	6.95	6.90	6.95	+0.725%	18	259	-70.216%
2025-01-07	6.90	6.90	6.90	6.90	+5.666%	6	259	-70.000%
2025-01-06	6.08	6.54	6.08	6.53	-28.004%	14	259	-68.300%
2025-01-02	9.07	9.07	9.07	9.07	-2.995%	4	251	-77.178%
2024-12-31	9.35	9.35	9.35	9.35	+2.186%	1	251	-77.861%
2024-12-30	9.15	9.15	9.15	9.15	+7.647%	4	251	-77.377%
2024-12-24	8.50	8.50	8.50	8.50	-9.574%	1	250	-75.647%
2024-12-23	9.40	9.40	9.40	9.40	+38.235%	1	250	-77.979%
2024-12-11	6.80	6.80	6.80	6.80	-9.934%	3	249	-69.559%
2024-12-06	7.85	7.85	7.55	7.55	-5.031%	170	250	-72.583%
2024-12-05	7.45	7.95	7.45	7.95	+16.912%	46	204	-73.962%
2024-12-04	6.75	6.80	6.75	6.80	+1.493%	24	166	-69.559%
2024-12-03	6.70	6.70	6.70	6.70	-12.304%	5	164	-69.104%
2024-12-02	7.64	7.64	7.64	7.64	-13.182%	1	164	-72.906%
2024-11-26	8.80	8.85	8.75	8.80	-4.865%	29	163	-76.477%
2024-11-25	9.25	9.25	9.25	9.25	-1.805%	7	155	-77.622%
2024-11-22	9.42	9.42	9.42	9.42	+0.857%	20	148	-78.025%
2024-11-21	9.34	9.34	9.34	9.34	-11.887%	10	128	-77.837%
2024-11-18	10.70	10.70	10.60	10.60	+26.492%	2	128	-80.472%
2024-11-14	8.38	8.38	8.38	8.38	+2.195%	10	126	-75.298%
2024-11-11	8.20	8.20	8.20	8.20	-0.846%	1	116	-74.756%
2024-10-28	8.27	8.27	8.27	8.27	-24.750%	10	115	-74.970%
2024-10-22	10.99	10.99	10.99	10.99	+65.015%	15	110	-81.165%
2024-10-11	6.60	6.66	6.60	6.66	0.000%	40	110	-68.919%