Dark

LRCX20250516P78
LRCX May 16 2025 78.00 Put (LRCX250516P00078000)
option OPRA

EOD

May 7, 2025

4.60+10.843%(+0.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	4.70	4.70	4.45	4.60	+10.843%	7	1,363	0.000%
2025-05-05	4.45	4.50	4.15	4.15	+5.063%	28	1,366	+10.843%
2025-05-02	4.45	4.45	3.95	3.95	-29.840%	40	1,359	+16.456%
2025-05-01	6.75	6.75	5.50	5.63	-32.169%	33	1,340	-18.295%
2025-04-30	8.30	8.30	8.30	8.30	+12.466%	10	1,342	-44.578%
2025-04-28	7.10	7.38	7.10	7.38	+0.408%	3	1,347	-37.669%
2025-04-25	7.73	7.83	6.65	7.35	-6.369%	26	1,347	-37.415%
2025-04-24	7.90	7.90	7.85	7.85	-32.734%	6	1,347	-41.401%
2025-04-23	11.10	11.67	10.85	11.67	-21.042%	4	1,351	-60.583%
2025-04-22	14.78	14.78	14.78	14.78	-6.810%	5	1,352	-68.877%
2025-04-21	15.86	15.86	15.86	15.86	+10.139%	2	1,352	-70.996%
2025-04-17	13.15	14.40	13.15	14.40	+6.273%	15	1,359	-68.056%
2025-04-16	12.60	13.70	12.25	13.55	+30.288%	11	1,359	-66.052%
2025-04-15	10.40	10.40	10.40	10.40	+0.971%	3	1,355	-55.769%
2025-04-14	10.30	10.30	10.30	10.30	-12.191%	1	1,353	-55.340%
2025-04-11	11.73	11.73	11.73	11.73	-25.665%	60	1,353	-60.784%
2025-04-08	13.35	15.78	13.35	15.78	-1.988%	20	1,353	-70.849%
2025-04-07	15.40	16.60	14.26	16.10	-9.296%	61	1,352	-71.429%
2025-04-04	17.67	19.88	17.67	17.75	+57.080%	26	1,320	-74.085%
2025-04-03	11.30	11.30	11.30	11.30	+56.944%	3	1,324	-59.292%
2025-04-02	7.50	7.50	6.67	7.20	-7.692%	29	1,324	-36.111%
2025-04-01	7.80	7.80	7.80	7.80	-1.266%	2	1,324	-41.026%
2025-03-28	7.10	7.98	7.10	7.90	+31.667%	102	1,324	-41.772%
2025-03-26	5.20	6.00	5.20	6.00	+26.316%	73	1,310	-23.333%
2025-03-25	4.75	4.90	4.75	4.75	+1.064%	57	1,252	-3.158%
2025-03-24	4.88	4.88	4.50	4.70	-21.667%	89	1,200	-2.128%
2025-03-21	5.90	6.00	5.90	6.00	+11.111%	60	1,194	-23.333%
2025-03-20	5.80	5.80	5.35	5.40	+3.846%	13	1,189	-14.815%
2025-03-19	5.40	5.40	4.81	5.20	-8.772%	12	1,181	-11.538%
2025-03-18	5.95	6.10	5.65	5.70	+9.615%	82	1,170	-19.298%
2025-03-17	5.45	5.45	5.20	5.20	-6.306%	3	1,129	-11.538%
2025-03-14	5.75	5.75	5.40	5.55	-25.503%	140	1,127	-17.117%
2025-03-13	7.45	7.45	7.45	7.45	+14.615%	1	1,083	-38.255%
2025-03-12	6.50	6.50	6.50	6.50	-24.506%	1	1,083	-29.231%
2025-03-10	7.10	8.61	7.10	8.61	+26.618%	3	1,083	-46.574%
2025-03-07	6.75	6.80	6.75	6.80	+0.741%	8	1,082	-32.353%
2025-03-06	6.25	7.05	6.15	6.75	-1.460%	81	1,081	-31.852%
2025-03-05	6.30	6.85	6.30	6.85	+6.202%	25	1,089	-32.847%
2025-03-04	7.90	7.90	6.45	6.45	+2.219%	33	1,068	-28.682%
2025-03-03	6.40	6.55	5.40	6.31	-2.923%	59	1,040	-27.100%
2025-02-28	7.10	7.20	6.40	6.50	+23.810%	92	1,052	-29.231%
2025-02-27	4.95	5.25	4.95	5.25	+9.375%	19	1,043	-12.381%
2025-02-26	4.00	4.80	4.00	4.80	+1.053%	20	1,036	-4.167%
2025-02-25	2.67	4.75	2.67	4.75	+39.706%	60	1,043	-3.158%
2025-02-24	3.40	3.40	3.40	3.40	+11.475%	5	1,069	+35.294%
2025-02-21	2.29	3.13	2.29	3.05	+52.500%	18	1,066	+50.820%
2025-02-20	2.04	2.04	2.00	2.00	-12.664%	31	1,069	+130.000%
2025-02-19	2.85	2.90	2.29	2.29	-21.034%	25	1,052	+100.873%
2025-02-18	3.00	3.00	2.90	2.90	-22.667%	16	1,052	+58.621%
2025-02-14	3.81	3.90	3.75	3.75	+1.351%	226	1,064	+22.667%
2025-02-13	4.02	4.02	3.70	3.70	-18.322%	14	1,064	+24.324%
2025-02-12	4.53	4.53	4.53	4.53	+24.451%	1	1,064	+1.545%
2025-02-11	3.65	3.65	3.64	3.64	-11.220%	10	1,064	+26.374%
2025-02-10	4.10	4.10	4.10	4.10	-10.675%	9	1,064	+12.195%
2025-02-07	4.10	4.60	4.10	4.59	-0.217%	64	1,064	+0.218%
2025-02-05	5.35	5.35	4.60	4.60	-16.364%	29	1,045	0.000%
2025-02-04	5.35	5.50	5.35	5.50	+3.774%	34	1,021	-16.364%
2025-02-03	5.30	5.30	5.30	5.30	+13.978%	2	1,020	-13.208%
2025-01-31	4.35	4.65	4.01	4.65	-7.000%	80	1,019	-1.075%
2025-01-30	5.91	5.91	4.95	5.00	-40.476%	76	1,023	-8.000%
2025-01-29	8.15	8.65	8.15	8.40	0.000%	10	1,006	-45.238%
2025-01-28	8.40	8.40	8.40	8.40	-6.874%	1	1,006	-45.238%
2025-01-27	6.35	9.28	6.35	9.02	+49.091%	81	1,009	-49.002%
2025-01-24	5.45	6.18	5.45	6.05	+11.009%	46	1,011	-23.967%
2025-01-23	5.90	5.90	5.45	5.45	+19.780%	21	996	-15.596%
2025-01-22	4.70	4.70	4.35	4.55	-10.784%	5	996	+1.099%
2025-01-21	5.55	5.55	5.10	5.10	-12.821%	68	1,032	-9.804%
2025-01-17	6.20	6.20	5.85	5.85	-8.594%	48	947	-21.368%
2025-01-16	6.73	6.73	6.00	6.40	-19.497%	17	947	-28.125%
2025-01-15	7.95	7.95	7.95	7.95	-12.155%	9	948	-42.138%
2025-01-14	9.05	9.05	9.05	9.05	+0.556%	4	939	-49.171%
2025-01-10	8.80	9.25	8.45	9.00	+12.500%	330	935	-48.889%
2025-01-08	7.92	8.25	7.92	8.00	+13.475%	11	781	-42.500%
2025-01-07	7.35	7.35	7.05	7.05	0.000%	10	781	-34.752%
2025-01-06	7.05	7.05	7.05	7.05	-29.851%	18	783	-34.752%
2025-01-02	9.75	10.05	9.75	10.05	-6.075%	18	770	-54.229%
2024-12-31	10.70	10.70	10.70	10.70	+4.390%	9	768	-57.009%
2024-12-30	10.71	10.71	10.25	10.25	+10.215%	37	768	-55.122%
2024-12-26	9.33	9.33	9.30	9.30	-3.427%	3	741	-50.538%
2024-12-24	9.65	9.65	9.63	9.63	-8.720%	9	735	-52.233%
2024-12-23	10.72	10.72	10.55	10.55	-10.593%	6	735	-56.398%
2024-12-20	11.80	11.80	11.80	11.80	+3.965%	1	733	-61.017%
2024-12-19	11.35	11.35	11.35	11.35	+39.264%	1	733	-59.471%
2024-12-18	8.15	8.15	8.15	8.15	+0.866%	1	733	-43.558%
2024-12-17	8.06	8.08	8.06	8.08	-1.463%	10	732	-43.069%
2024-12-16	8.25	8.25	8.20	8.20	-5.747%	23	709	-43.902%
2024-12-13	8.70	8.70	8.70	8.70	+11.538%	8	709	-47.126%
2024-12-11	7.80	7.80	7.80	7.80	-9.827%	38	706	-41.026%
2024-12-06	8.95	9.00	8.55	8.65	0.000%	520	687	-46.821%
2024-12-05	8.65	8.65	8.65	8.65	+14.116%	21	443	-46.821%
2024-12-04	7.75	7.75	7.58	7.58	-5.250%	249	433	-39.314%
2024-12-03	8.05	8.05	8.00	8.00	-10.112%	3	259	-42.500%
2024-11-29	9.20	9.20	8.90	8.90	-13.592%	34	258	-48.315%
2024-11-25	10.30	10.30	10.30	10.30	+0.488%	9	257	-55.340%
2024-11-21	10.40	10.40	10.25	10.25	-14.583%	7	248	-55.122%
2024-11-15	12.00	12.00	12.00	12.00	+26.984%	4	248	-61.667%
2024-11-14	9.45	9.45	9.45	9.45	-6.436%	1	246	-51.323%
2024-11-13	10.09	10.10	10.09	10.10	+8.021%	11	246	-54.455%
2024-11-12	9.35	9.35	9.35	9.35	-0.532%	50	246	-50.802%
2024-11-11	9.25	9.40	9.25	9.40	+1.075%	38	196	-51.064%
2024-11-06	9.30	9.30	9.30	9.30	-14.286%	2	179	-50.538%
2024-11-04	10.60	10.85	10.60	10.85	+2.844%	41	180	-57.604%
2024-11-01	10.55	10.55	10.55	10.55	-4.955%	56	150	-56.398%
2024-10-31	11.10	11.10	11.10	11.10	+18.463%	2	138	-58.559%
2024-10-30	9.32	9.37	9.32	9.37	-6.300%	3	138	-50.907%
2024-10-28	10.00	10.00	10.00	10.00	-14.894%	13	135	-54.000%
2024-10-22	12.18	12.18	11.75	11.75	+13.527%	30	122	-60.851%
2024-10-16	10.35	10.35	10.35	10.35	+3.707%	2	92	-55.556%
2024-10-15	9.98	9.98	9.98	9.98	+32.361%	10	90	-53.908%
2024-10-11	7.54	7.54	7.54	7.54	0.000%	40	80	-38.992%