Dark

LRCX20260116C100
LRCX Jan 16 2026 100.00 Call (LRCX260116C00100000)
option OPRA

EOD

May 7, 2025

2.76+2.222%(+0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	2.83	2.84	2.76	2.76	+2.222%	3	1,831	0.000%
2025-05-06	2.62	2.76	2.59	2.70	-10.000%	56	1,829	+2.222%
2025-05-05	3.00	3.00	3.00	3.00	-3.226%	1	1,826	-8.000%
2025-05-02	3.10	3.26	2.99	3.10	+19.231%	190	1,827	-10.968%
2025-05-01	2.62	2.66	2.58	2.60	+13.043%	6	1,789	+6.154%
2025-04-30	2.01	2.30	2.01	2.30	-3.766%	8	1,789	+20.000%
2025-04-29	2.36	2.39	2.35	2.39	-2.449%	12	1,791	+15.481%
2025-04-28	2.30	2.45	2.30	2.45	-3.543%	9	1,792	+12.653%
2025-04-25	2.34	2.55	2.34	2.54	+6.723%	42	1,796	+8.661%
2025-04-24	2.22	2.40	2.22	2.38	+25.926%	153	1,806	+15.966%
2025-04-23	1.98	2.05	1.86	1.89	+42.105%	16	1,791	+46.032%
2025-04-22	1.30	1.39	1.30	1.33	+7.258%	22	1,782	+107.519%
2025-04-21	1.25	1.25	1.20	1.24	-15.646%	12	1,784	+122.581%
2025-04-17	1.64	1.72	1.47	1.47	-5.161%	54	1,812	+87.755%
2025-04-16	1.73	1.78	1.55	1.55	-33.761%	17	1,812	+78.065%
2025-04-14	2.59	2.65	2.21	2.34	-7.874%	10	1,827	+17.949%
2025-04-11	2.63	2.89	2.54	2.54	+8.547%	56	1,824	+8.661%
2025-04-10	2.09	2.34	2.00	2.34	-14.599%	44	1,824	+17.949%
2025-04-09	1.78	3.00	1.78	2.74	+68.098%	14	1,823	+0.730%
2025-04-08	1.77	1.86	1.63	1.63	-9.444%	57	1,824	+69.325%
2025-04-07	1.12	1.94	0.62	1.80	+27.660%	32	1,824	+53.333%
2025-04-04	1.50	1.60	0.87	1.41	-28.426%	204	1,832	+95.745%
2025-04-03	2.51	2.58	1.97	1.97	-44.972%	17	1,855	+40.102%
2025-04-02	3.16	3.58	3.16	3.58	+19.732%	9	1,863	-22.905%
2025-04-01	3.12	3.16	2.99	2.99	-5.079%	18	1,857	-7.692%
2025-03-31	3.10	3.15	3.02	3.15	-8.696%	39	1,856	-12.381%
2025-03-28	3.45	3.45	3.45	3.45	-8.000%	10	1,846	-20.000%
2025-03-27	4.00	4.00	3.75	3.75	-8.537%	22	1,846	-26.400%
2025-03-26	4.37	4.40	4.00	4.10	-11.828%	263	1,824	-32.683%
2025-03-25	4.70	4.77	4.65	4.65	-3.926%	398	1,726	-40.645%
2025-03-24	4.95	4.95	4.72	4.84	+12.558%	120	1,848	-42.975%
2025-03-21	4.45	4.45	4.30	4.30	-11.340%	348	1,758	-35.814%
2025-03-20	4.95	5.00	4.74	4.85	-12.613%	276	1,747	-43.093%
2025-03-19	5.14	5.55	5.14	5.55	+9.252%	158	1,656	-50.270%
2025-03-18	5.08	5.10	5.06	5.08	-2.308%	24	1,625	-45.669%
2025-03-17	5.43	5.43	5.20	5.20	-8.451%	8	1,604	-46.923%
2025-03-14	5.60	5.81	5.59	5.68	+17.842%	290	1,603	-51.408%
2025-03-13	4.82	4.82	4.82	4.82	-9.057%	9	1,599	-42.739%
2025-03-12	5.00	5.30	4.96	5.30	+21.839%	47	1,599	-47.925%
2025-03-11	4.30	4.35	3.95	4.35	+4.067%	38	1,572	-36.552%
2025-03-10	4.60	4.60	4.18	4.18	-26.667%	74	1,548	-33.971%
2025-03-07	5.05	5.70	5.05	5.70	+9.615%	66	1,509	-51.579%
2025-03-06	5.45	5.45	5.20	5.20	-8.772%	5	1,483	-46.923%
2025-03-05	4.75	5.70	4.75	5.70	+25.275%	65	1,483	-51.579%
2025-03-03	5.30	5.30	4.55	4.55	-5.010%	18	1,425	-39.341%
2025-02-28	4.95	5.18	4.75	4.79	-12.909%	312	1,410	-42.380%
2025-02-27	6.15	6.15	5.50	5.50	-15.385%	30	1,361	-49.818%
2025-02-26	7.01	7.01	6.45	6.50	+2.362%	26	1,368	-57.538%
2025-02-25	7.02	7.11	6.35	6.35	-13.014%	132	1,349	-56.535%
2025-02-24	8.40	8.50	7.30	7.30	-16.380%	30	1,342	-62.192%
2025-02-21	10.20	10.20	8.68	8.73	-13.134%	12	1,355	-68.385%
2025-02-20	10.35	10.91	9.67	10.05	+6.688%	72	1,356	-72.537%
2025-02-19	8.55	10.20	8.55	9.42	+6.441%	28	1,361	-70.701%
2025-02-18	8.12	8.85	7.30	8.85	+32.090%	65	1,359	-68.814%
2025-02-13	6.70	6.70	6.70	6.70	+2.290%	9	1,320	-58.806%
2025-02-12	6.50	6.55	6.40	6.55	-13.245%	9	1,320	-57.863%
2025-02-11	7.55	7.55	7.55	7.55	+2.027%	1	1,324	-63.444%
2025-02-07	7.40	7.40	7.40	7.40	-3.141%	10	1,325	-62.703%
2025-02-06	7.39	7.64	7.38	7.64	+7.606%	8	1,330	-63.874%
2025-02-05	6.10	7.10	6.10	7.10	+9.907%	355	1,332	-61.127%
2025-02-04	6.56	6.56	6.46	6.46	-5.693%	21	1,051	-57.276%
2025-02-03	6.32	7.17	6.32	6.85	-3.385%	32	1,046	-59.708%
2025-01-31	7.50	8.20	7.09	7.09	+0.567%	66	1,045	-61.072%
2025-01-30	5.50	7.43	5.50	7.05	+42.424%	90	1,047	-60.851%
2025-01-29	4.95	4.95	4.95	4.95	-3.320%	1	1,018	-44.242%
2025-01-28	4.85	5.15	4.65	5.12	+2.400%	28	1,018	-46.094%
2025-01-27	5.50	5.80	4.83	5.00	-24.242%	20	1,014	-44.800%
2025-01-24	6.70	6.70	6.55	6.60	-8.333%	26	1,009	-58.182%
2025-01-23	6.82	7.29	6.73	7.20	-13.772%	24	1,017	-61.667%
2025-01-22	8.40	9.01	8.35	8.35	+6.099%	21	1,015	-66.946%
2025-01-21	6.82	7.87	6.82	7.87	+9.610%	140	1,012	-64.930%
2025-01-17	7.00	7.20	7.00	7.18	+4.818%	72	874	-61.560%
2025-01-16	7.13	7.94	6.85	6.85	+33.010%	15	874	-59.708%
2025-01-14	5.50	5.60	5.15	5.15	-3.738%	28	873	-46.408%
2025-01-13	5.30	5.35	5.10	5.35	-2.727%	235	855	-48.411%
2025-01-10	5.80	5.91	5.50	5.50	-13.386%	12	848	-49.818%
2025-01-08	6.35	6.35	6.35	6.35	-5.224%	1	847	-56.535%
2025-01-07	6.75	6.75	6.70	6.70	-4.286%	7	847	-58.806%
2025-01-06	6.00	7.50	6.00	7.00	+31.579%	16	846	-60.571%
2025-01-03	5.26	5.32	5.26	5.32	+13.191%	6	850	-48.120%
2025-01-02	5.18	5.18	4.55	4.70	-1.053%	27	851	-41.277%
2024-12-31	4.65	4.75	4.54	4.75	+3.712%	263	973	-41.895%
2024-12-30	4.60	4.70	4.58	4.58	-10.196%	19	973	-39.738%
2024-12-27	5.10	5.10	5.10	5.10	-5.556%	4	973	-45.882%
2024-12-26	5.41	5.41	5.40	5.40	+2.857%	27	972	-48.889%
2024-12-24	5.60	5.60	5.25	5.25	+5.000%	14	944	-47.429%
2024-12-20	5.30	5.30	5.00	5.00	+3.093%	243	944	-44.800%
2024-12-19	4.90	5.00	4.65	4.85	-25.385%	22	719	-43.093%
2024-12-18	7.45	7.45	6.50	6.50	-9.218%	18	719	-57.538%
2024-12-17	7.30	7.30	7.16	7.16	+1.560%	51	718	-61.453%
2024-12-16	6.72	7.07	6.72	7.05	+8.964%	507	742	-60.851%
2024-12-13	6.45	6.60	5.85	6.47	+6.766%	20	1,244	-57.342%
2024-12-12	6.40	6.40	6.06	6.06	-13.429%	4	1,242	-54.455%
2024-12-11	6.80	7.25	6.80	7.00	+23.894%	26	1,241	-60.571%
2024-12-10	6.17	6.17	5.55	5.65	-15.672%	106	1,283	-51.150%
2024-12-09	6.10	6.85	6.10	6.70	+9.299%	20	1,288	-58.806%
2024-12-06	6.20	6.20	6.13	6.13	+3.025%	44	1,290	-54.976%
2024-12-05	6.28	6.28	5.70	5.95	-13.392%	17	1,289	-53.613%
2024-12-04	7.15	8.44	6.87	6.87	-0.435%	32	1,277	-59.825%
2024-12-03	6.71	7.00	6.71	6.90	-1.429%	13	1,279	-60.000%
2024-12-02	6.91	7.20	6.91	7.00	+23.894%	11	1,269	-60.571%
2024-11-29	5.35	5.88	5.35	5.65	+23.094%	298	1,265	-51.150%
2024-11-27	4.85	4.95	4.35	4.59	-7.273%	17	1,185	-39.869%
2024-11-26	5.20	5.20	4.90	4.95	-6.604%	5	1,185	-44.242%
2024-11-25	4.90	5.30	4.90	5.30	+6.000%	5	1,184	-47.925%
2024-11-22	5.35	5.35	5.00	5.00	+12.867%	14	1,179	-44.800%
2024-11-20	4.43	4.43	4.36	4.43	-3.275%	5	1,182	-37.698%
2024-11-19	4.50	4.58	4.50	4.58	-3.171%	6	1,182	-39.738%
2024-11-18	4.68	4.73	4.67	4.73	-2.875%	11	1,176	-41.649%
2024-11-15	5.20	5.20	4.70	4.87	-20.555%	30	1,177	-43.326%
2024-11-14	6.13	6.13	6.13	6.13	+4.966%	1	1,168	-54.976%
2024-11-13	5.80	5.84	5.60	5.84	-6.560%	31	1,167	-52.740%
2024-11-11	6.50	6.50	6.25	6.25	-14.966%	2	1,173	-55.840%
2024-11-08	7.35	7.35	7.30	7.35	-4.545%	46	1,171	-62.449%
2024-11-07	7.70	7.70	7.70	7.70	+7.692%	3	1,172	-64.156%
2024-11-06	7.00	7.15	7.00	7.15	+1.275%	16	1,172	-61.399%
2024-11-05	6.80	7.06	6.80	7.06	+11.181%	2	1,186	-60.907%
2024-11-04	6.35	6.35	6.35	6.35	-7.434%	2	1,186	-56.535%
2024-11-01	6.75	6.86	6.75	6.86	+6.357%	6	1,184	-59.767%
2024-10-31	6.50	6.50	6.29	6.45	-11.644%	3	1,186	-57.209%
2024-10-30	7.20	7.30	7.20	7.30	-3.567%	2	1,186	-62.192%
2024-10-29	7.55	7.57	7.55	7.57	+7.376%	6	1,185	-63.540%
2024-10-28	7.10	7.10	6.85	7.05	-10.191%	4	1,190	-60.851%
2024-10-25	7.82	8.06	7.80	7.85	+9.790%	72	1,186	-64.841%
2024-10-24	7.00	7.39	7.00	7.15	+11.719%	10	1,187	-61.399%
2024-10-23	6.60	6.60	6.35	6.40	-1.538%	3	1,186	-56.875%
2024-10-22	6.20	6.50	6.10	6.50	+1.562%	15	1,184	-57.538%
2024-10-21	6.40	6.45	6.20	6.40	+1.426%	21	1,181	-56.875%
2024-10-18	6.60	6.91	6.30	6.31	-2.923%	94	1,172	-56.260%
2024-10-17	7.20	7.20	6.50	6.50	-10.959%	8	1,158	-57.538%
2024-10-16	7.70	8.60	7.15	7.30	-8.750%	22	1,150	-62.192%
2024-10-15	9.00	9.00	8.00	8.00	-30.736%	99	1,135	-65.500%
2024-10-14	11.40	12.00	11.40	11.55	+10.000%	6	1,065	-76.104%
2024-10-11	10.60	10.60	10.50	10.50	+3.960%	4	1,065	-73.714%
2024-10-10	10.10	10.10	10.10	10.10	-0.980%	1	1,065	-72.673%
2024-10-09	10.20	10.20	10.20	10.20	+6.806%	1	1,064	-72.941%
2024-10-08	9.55	9.55	9.55	9.55	-2.551%	10	1,063	-71.099%
2024-10-07	9.80	9.80	9.80	9.80	0.000%	1	1,062	-71.837%
2024-10-04	10.00	10.00	9.80	9.80	+23.894%	4	1,062	-71.837%
2024-10-03	7.91	7.91	7.91	7.91	0.000%	1	1,061	-65.107%