Dark

LRCX20250620P72
LRCX Jun 20 2025 72.00 Put (LRCX250620P00072000)
option OPRA

EOD

May 9, 2025

2.83+0.712%(+0.02)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	2.47	2.83	2.47	2.83	+0.712%	49	1,415	0.000%
2025-05-08	2.69	2.81	2.32	2.81	-19.714%	70	1,402	+0.712%
2025-05-07	3.55	3.55	3.35	3.50	-2.778%	11	1,386	-19.143%
2025-05-06	3.75	3.80	3.44	3.60	+14.286%	42	1,382	-21.389%
2025-05-05	3.24	3.25	3.10	3.15	-1.563%	37	1,348	-10.159%
2025-05-02	3.15	3.25	3.01	3.20	-20.000%	108	1,336	-11.563%
2025-05-01	4.00	4.10	3.75	4.00	-16.667%	51	1,311	-29.250%
2025-04-30	6.05	6.05	4.80	4.80	-3.030%	28	1,279	-41.042%
2025-04-29	4.65	4.95	4.65	4.95	-4.808%	4	1,268	-42.828%
2025-04-28	4.80	5.20	4.80	5.20	+4.000%	7	1,267	-45.577%
2025-04-25	5.20	5.20	4.57	5.00	-4.762%	74	1,267	-43.400%
2025-04-24	6.99	6.99	5.25	5.25	-36.823%	17	1,260	-46.095%
2025-04-23	7.60	8.40	7.45	8.31	-31.997%	18	1,262	-65.945%
2025-04-21	12.22	12.22	12.22	12.22	+36.536%	1	1,261	-76.841%
2025-04-16	8.55	8.95	8.55	8.95	+17.763%	4	1,262	-68.380%
2025-04-15	7.60	7.60	7.60	7.60	-3.185%	3	1,259	-62.763%
2025-04-14	8.06	8.06	7.85	7.85	-14.674%	4	1,256	-63.949%
2025-04-10	9.20	9.20	9.20	9.20	+19.481%	1	1,257	-69.239%
2025-04-09	13.72	13.72	7.70	7.70	-40.495%	3	1,257	-63.247%
2025-04-08	12.94	12.94	12.94	12.94	+8.285%	2	1,257	-78.130%
2025-04-07	15.82	15.82	11.95	11.95	-15.548%	5	1,257	-76.318%
2025-04-04	13.70	14.15	13.37	14.15	+57.048%	34	1,255	-80.000%
2025-04-03	6.96	9.01	6.96	9.01	+73.269%	36	1,248	-68.590%
2025-04-02	5.25	5.25	5.20	5.20	-2.804%	3	1,219	-45.577%
2025-04-01	5.75	6.15	5.20	5.35	-2.727%	16	1,219	-47.103%
2025-03-31	6.25	6.25	5.40	5.50	+1.852%	20	1,205	-48.545%
2025-03-28	5.35	5.40	5.35	5.40	+18.681%	4	1,201	-47.593%
2025-03-27	4.20	4.55	4.20	4.55	+37.879%	4	1,201	-37.802%
2025-03-25	3.40	3.40	3.25	3.30	+1.538%	60	1,200	-14.242%
2025-03-24	3.30	3.30	3.25	3.25	-23.529%	111	1,185	-12.923%
2025-03-21	4.55	4.55	4.25	4.25	+7.595%	4	1,214	-33.412%
2025-03-19	3.90	3.95	3.85	3.95	-9.195%	58	1,213	-28.354%
2025-03-18	4.40	4.40	4.35	4.35	+11.825%	8	1,156	-34.943%
2025-03-17	3.89	3.89	3.89	3.89	-26.186%	1	1,155	-27.249%
2025-03-13	5.50	5.70	5.27	5.27	+7.551%	16	1,142	-46.300%
2025-03-12	5.42	5.42	4.80	4.90	-22.835%	17	1,142	-42.245%
2025-03-11	6.25	6.75	6.25	6.35	-1.550%	18	1,142	-55.433%
2025-03-10	5.25	6.45	5.25	6.45	+24.038%	18	1,125	-56.124%
2025-03-06	4.40	5.20	4.30	5.20	-4.587%	51	1,079	-45.577%
2025-03-03	4.22	5.45	3.95	5.45	+21.111%	40	1,079	-48.073%
2025-02-27	4.50	4.50	4.50	4.50	+54.110%	12	1,073	-37.111%
2025-02-26	2.92	2.92	2.92	2.92	-11.515%	3	1,061	-3.082%
2025-02-25	3.30	3.30	3.30	3.30	+45.374%	47	1,021	-14.242%
2025-02-21	2.27	2.27	2.27	2.27	+10.194%	2	1,021	+24.670%
2025-02-18	2.23	2.23	2.04	2.06	-25.362%	9	1,020	+37.379%
2025-02-14	2.74	2.77	2.74	2.76	+1.099%	6	1,020	+2.536%
2025-02-13	2.77	2.77	2.73	2.73	-17.273%	3	1,022	+3.663%
2025-02-12	3.26	3.30	3.26	3.30	+20.000%	3	1,022	-14.242%
2025-02-11	2.71	2.75	2.63	2.75	-9.836%	4	1,022	+2.909%
2025-02-10	2.86	3.05	2.86	3.05	-6.442%	52	1,023	-7.213%
2025-02-07	2.97	3.26	2.92	3.26	-6.590%	296	1,023	-13.190%
2025-02-05	3.60	3.60	3.49	3.49	-6.933%	4	1,097	-18.911%
2025-02-03	3.75	3.75	3.75	3.75	+25.000%	2	1,095	-24.533%
2025-01-31	2.97	3.02	2.97	3.00	-14.286%	1,004	1,365	-5.667%
2025-01-30	3.60	3.85	3.50	3.50	-41.667%	862	1,365	-19.143%
2025-01-29	6.10	6.15	6.00	6.00	-4.000%	4	2,025	-52.833%
2025-01-28	6.25	6.25	6.25	6.25	-3.101%	1	2,024	-54.720%
2025-01-27	5.85	6.45	5.85	6.45	+61.250%	72	2,023	-56.124%
2025-01-24	3.95	4.00	3.95	4.00	+1.523%	80	2,022	-29.250%
2025-01-21	4.18	4.18	3.94	3.94	-5.060%	13	2,034	-28.173%
2025-01-17	4.15	4.15	4.15	4.15	-3.488%	6	2,034	-31.807%
2025-01-16	4.90	4.90	4.05	4.30	-24.561%	25	2,034	-34.186%
2025-01-15	6.05	6.05	5.70	5.70	-12.977%	43	2,023	-50.351%
2025-01-14	6.55	6.55	6.55	6.55	-4.380%	2	2,021	-56.794%
2025-01-13	6.85	6.85	6.85	6.85	+5.385%	10	2,019	-58.686%
2025-01-10	6.50	6.50	6.35	6.50	+8.333%	18	2,029	-56.462%
2025-01-08	5.80	6.00	5.80	6.00	+15.385%	57	2,010	-52.833%
2025-01-06	5.00	5.30	5.00	5.20	-22.388%	21	2,010	-45.577%
2025-01-03	6.70	6.70	6.70	6.70	-11.842%	2	2,011	-57.761%
2025-01-02	7.60	7.60	7.60	7.60	+3.542%	1	2,011	-62.763%
2024-12-31	7.34	7.34	7.34	7.34	-4.922%	10	2,001	-61.444%
2024-12-20	7.72	7.72	7.72	7.72	-8.531%	1	2,001	-63.342%
2024-12-19	8.55	8.60	8.44	8.44	+40.667%	6	2,002	-66.469%
2024-12-16	5.95	6.00	5.95	6.00	-8.953%	51	2,002	-52.833%
2024-12-13	6.30	6.59	6.25	6.59	-0.152%	606	2,002	-57.056%
2024-12-12	6.60	6.60	6.60	6.60	+10.924%	1	1,904	-57.121%
2024-12-11	5.95	5.95	5.95	5.95	-10.256%	1	1,903	-52.437%
2024-12-05	6.63	6.63	6.63	6.63	+19.459%	2	1,902	-57.315%
2024-12-04	5.55	5.55	5.55	5.55	-1.943%	1	1,904	-49.009%
2024-12-03	5.70	5.70	5.66	5.66	-20.839%	10	1,903	-50.000%
2024-11-29	7.00	7.15	6.69	7.15	-13.855%	2,430	1,903	-60.420%
2024-11-27	8.30	8.30	8.30	8.30	+6.410%	6	690	-65.904%
2024-11-26	7.80	7.80	7.80	7.80	-3.106%	1	690	-63.718%
2024-11-22	8.05	8.05	8.05	8.05	-16.146%	2	689	-64.845%
2024-11-20	9.60	9.60	9.60	9.60	+7.865%	5	689	-70.521%
2024-11-18	8.85	8.90	8.80	8.90	+7.879%	8	689	-68.202%
2024-11-15	8.20	8.25	7.95	8.25	+13.793%	40	681	-65.697%
2024-11-14	7.25	7.25	7.25	7.25	-4.605%	5	681	-60.966%
2024-11-13	7.60	7.60	7.60	7.60	+9.353%	2	676	-62.763%
2024-11-12	6.95	6.95	6.95	6.95	-0.714%	10	674	-59.281%
2024-11-11	7.05	7.05	7.00	7.00	-25.532%	24	674	-59.571%
2024-10-23	9.40	9.40	9.40	9.40	+8.046%	1	656	-69.894%
2024-10-17	8.70	8.70	8.70	8.70	+43.802%	5	655	-67.471%
2024-10-10	6.40	6.40	6.05	6.05	+2.542%	259	650	-53.223%
2024-10-09	5.90	5.90	5.90	5.90	0.000%	26	400	-52.034%