Dark

LRCX20250919P65
LRCX Sep 19 2025 65.00 Put (LRCX250919P00065000)
option OPRA

EOD

May 8, 2025

3.10-18.421%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.10	3.10	3.10	3.10	-18.421%	2	1,367	0.000%
2025-05-07	3.80	3.80	3.70	3.80	-5.000%	22	1,367	-18.421%
2025-05-06	4.00	4.00	3.95	4.00	+9.589%	192	1,367	-22.500%
2025-05-05	3.60	3.70	3.60	3.65	0.000%	616	1,200	-15.068%
2025-05-02	3.50	3.65	3.45	3.65	-15.116%	88	882	-15.068%
2025-05-01	3.85	4.30	3.85	4.30	-11.340%	3	842	-27.907%
2025-04-30	5.40	5.40	4.85	4.85	+8.989%	19	839	-36.082%
2025-04-29	4.65	4.65	4.45	4.45	-8.247%	19	831	-30.337%
2025-04-28	4.70	4.85	4.70	4.85	0.000%	18	826	-36.082%
2025-04-25	4.90	4.91	4.50	4.85	-6.731%	516	826	-36.082%
2025-04-24	5.30	5.32	5.20	5.20	-23.529%	7	1,012	-40.385%
2025-04-23	6.75	6.80	6.40	6.80	-20.188%	15	1,014	-54.412%
2025-04-22	8.40	8.55	8.25	8.52	-11.710%	9	1,000	-63.615%
2025-04-21	9.25	9.65	9.15	9.65	+19.136%	35	1,001	-67.876%
2025-04-17	8.05	8.30	8.05	8.10	-2.994%	20	957	-61.728%
2025-04-16	7.70	8.35	7.35	8.35	+26.515%	152	957	-62.874%
2025-04-15	6.67	6.80	6.60	6.60	-8.966%	27	846	-53.030%
2025-04-14	6.80	7.25	6.80	7.25	-3.974%	15	846	-57.241%
2025-04-11	8.46	8.46	7.55	7.55	-13.218%	922	832	-58.940%
2025-04-10	7.85	8.70	7.70	8.70	-19.816%	5	950	-64.368%
2025-04-09	11.05	11.05	10.85	10.85	+1.878%	315	948	-71.429%
2025-04-08	9.00	10.65	8.00	10.65	+4.926%	12	764	-70.892%
2025-04-07	9.70	10.15	9.70	10.15	-10.573%	9	761	-69.458%
2025-04-04	9.93	11.79	9.93	11.35	+53.378%	148	762	-72.687%
2025-04-03	5.75	7.52	5.75	7.40	+68.182%	116	725	-58.108%
2025-04-02	4.40	4.40	4.40	4.40	-9.278%	7	743	-29.545%
2025-04-01	5.10	5.25	4.60	4.85	+2.105%	23	743	-36.082%
2025-03-31	5.33	5.33	4.75	4.75	+2.592%	45	734	-34.737%
2025-03-28	4.63	4.63	4.63	4.63	+26.849%	4	737	-33.045%
2025-03-26	3.65	3.65	3.65	3.65	+12.308%	7	737	-15.068%
2025-03-25	3.25	3.25	3.25	3.25	+1.246%	2	730	-4.615%
2025-03-24	3.21	3.21	3.21	3.21	-20.347%	1	728	-3.427%
2025-03-21	4.03	4.03	4.03	4.03	+8.919%	2	728	-23.077%
2025-03-19	3.72	3.72	3.70	3.70	-5.128%	2	728	-16.216%
2025-03-18	3.90	3.90	3.90	3.90	+2.632%	3	728	-20.513%
2025-03-17	3.80	3.80	3.80	3.80	-17.391%	10	728	-18.421%
2025-03-13	4.60	4.60	4.60	4.60	0.000%	8	726	-32.609%
2025-03-12	4.55	4.60	4.55	4.60	-9.804%	2	726	-32.609%
2025-03-11	5.10	5.10	5.10	5.10	-2.857%	1	726	-39.216%
2025-03-10	4.70	5.25	4.59	5.25	+17.978%	26	726	-40.952%
2025-03-06	4.45	4.45	4.45	4.45	+18.667%	1	715	-30.337%
2025-03-05	3.75	3.75	3.75	3.75	+3.022%	1	715	-17.333%
2025-03-04	3.78	3.78	3.64	3.64	-7.143%	4	715	-14.835%
2025-02-28	3.90	4.02	3.90	3.92	-7.765%	12	716	-20.918%
2025-02-27	3.22	4.25	3.22	4.25	+41.667%	2	714	-27.059%
2025-02-25	3.00	3.00	3.00	3.00	+20.000%	5	708	+3.333%
2025-02-24	2.50	2.50	2.50	2.50	+16.279%	1	708	+24.000%
2025-02-21	1.89	2.15	1.89	2.15	+24.277%	4	708	+44.186%
2025-02-20	1.73	1.73	1.73	1.73	-6.486%	150	706	+79.191%
2025-02-19	1.85	1.85	1.85	1.85	-14.747%	1	556	+67.568%
2025-02-18	2.20	2.20	2.17	2.17	-20.803%	2	556	+42.857%
2025-02-14	2.74	2.74	2.74	2.74	-6.485%	2	556	+13.139%
2025-02-13	2.93	2.93	2.93	2.93	-6.984%	1	556	+5.802%
2025-02-12	3.15	3.15	3.15	3.15	+7.509%	1	556	-1.587%
2025-02-10	2.93	2.93	2.93	2.93	-5.484%	1	556	+5.802%
2025-02-07	3.10	3.10	3.10	3.10	0.000%	10	556	0.000%
2025-02-06	3.20	3.20	3.10	3.10	-10.920%	170	556	0.000%
2025-02-05	3.48	3.48	3.48	3.48	-0.287%	1	499	-10.920%
2025-02-04	3.49	3.49	3.49	3.49	+29.259%	3	498	-11.175%
2025-01-31	2.75	2.75	2.70	2.70	-16.923%	6	501	+14.815%
2025-01-30	3.45	3.50	3.11	3.25	-32.990%	211	503	-4.615%
2025-01-29	4.78	4.85	4.70	4.85	-0.615%	15	514	-36.082%
2025-01-27	4.95	4.95	4.88	4.88	+33.699%	87	499	-36.475%
2025-01-24	3.41	3.65	3.41	3.65	+31.295%	40	498	-15.068%
2025-01-22	2.72	2.78	2.72	2.78	-21.469%	11	478	+11.511%
2025-01-21	3.54	3.54	3.54	3.54	-0.282%	1	469	-12.429%
2025-01-17	3.60	3.60	3.55	3.55	+3.801%	8	469	-12.676%
2025-01-16	3.42	3.42	3.42	3.42	-29.485%	1	469	-9.357%
2025-01-15	4.85	4.85	4.85	4.85	-7.619%	5	468	-36.082%
2025-01-14	5.25	5.25	5.25	5.25	-5.405%	1	469	-40.952%
2025-01-13	5.55	5.55	5.55	5.55	-5.932%	1	469	-44.144%
2025-01-02	5.90	5.90	5.90	5.90	-3.279%	1	468	-47.458%
2024-12-31	6.00	6.10	6.00	6.10	+1.667%	3	468	-49.180%
2024-12-30	6.14	6.14	6.00	6.00	+6.195%	7	468	-48.333%
2024-12-24	5.60	5.65	5.60	5.65	-3.419%	3	461	-45.133%
2024-12-23	6.15	6.15	5.85	5.85	-9.302%	16	461	-47.009%
2024-12-20	6.45	6.45	6.45	6.45	+17.273%	12	461	-51.938%
2024-12-18	4.80	5.50	4.80	5.50	+18.280%	6	449	-43.636%
2024-12-17	4.60	4.65	4.60	4.65	-7.000%	8	449	-33.333%
2024-12-13	5.00	5.00	5.00	5.00	-3.846%	2	448	-38.000%
2024-12-12	5.05	5.20	5.05	5.20	0.000%	7	449	-40.385%
2024-12-05	5.25	5.30	5.20	5.20	-1.328%	48	445	-40.385%
2024-11-29	5.27	5.27	5.27	5.27	-13.607%	2	445	-41.176%
2024-11-21	6.10	6.10	6.10	6.10	-17.568%	2	444	-49.180%
2024-11-20	7.40	7.40	7.40	7.40	+5.714%	3	444	-58.108%
2024-11-19	7.10	7.10	7.00	7.00	-0.285%	2	443	-55.714%
2024-11-15	6.65	7.02	6.65	7.02	+20.000%	6	443	-55.840%
2024-11-13	5.85	5.85	5.85	5.85	+7.339%	1	441	-47.009%
2024-11-11	5.45	5.45	5.45	5.45	-16.794%	1	442	-43.119%
2024-10-31	6.55	6.55	6.55	6.55	-8.135%	1	441	-52.672%
2024-10-23	7.13	7.13	7.13	7.13	-0.972%	1	440	-56.522%
2024-10-22	7.20	7.20	7.20	7.20	0.000%	1	439	-56.944%
2024-10-18	7.00	7.20	7.00	7.20	+4.348%	512	438	-56.944%
2024-10-16	6.80	6.90	6.80	6.90	0.000%	212	185	-55.072%