Dark

LRCX20260116C120
LRCX Jan 16 2026 120.00 Call (LRCX260116C00120000)
option OPRA

EOD

May 2, 2025

0.9100+16.667%(+0.1300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-02	0.91	0.91	0.91	0.91	+16.667%	20	832	0.000%
2025-05-01	0.71	0.78	0.71	0.78	+34.483%	50	822	+16.667%
2025-04-30	0.70	0.70	0.58	0.58	-14.706%	50	772	+56.897%
2025-04-24	0.68	0.68	0.68	0.68	+19.298%	5	722	+33.824%
2025-04-23	0.54	0.58	0.54	0.57	+42.500%	40	727	+59.649%
2025-04-22	0.45	0.45	0.40	0.40	0.000%	25	730	+127.500%
2025-04-21	0.40	0.40	0.40	0.40	0.000%	20	708	+127.500%
2025-04-17	0.45	0.45	0.40	0.40	-61.905%	135	819	+127.500%
2025-04-10	0.75	1.05	0.75	1.05	+59.091%	33	819	-13.333%
2025-04-08	0.54	0.66	0.54	0.66	+11.864%	70	792	+37.879%
2025-04-07	0.65	0.65	0.48	0.59	+25.532%	115	747	+54.237%
2025-04-04	0.59	0.59	0.47	0.47	-48.913%	8	773	+93.617%
2025-04-03	0.90	0.92	0.90	0.92	-20.000%	21	773	-1.087%
2025-04-01	1.07	1.15	1.01	1.15	-16.058%	45	774	-20.870%
2025-03-27	1.37	1.37	1.37	1.37	-15.951%	30	759	-33.577%
2025-03-26	1.63	1.63	1.63	1.63	-7.386%	2	789	-44.172%
2025-03-25	1.95	1.95	1.76	1.76	-3.297%	5	787	-48.295%
2025-03-24	1.94	2.25	1.82	1.82	+6.433%	13	782	-50.000%
2025-03-21	1.40	1.80	1.40	1.71	-30.488%	140	784	-46.784%
2025-03-14	2.38	2.46	2.38	2.46	+11.312%	4	763	-63.008%
2025-03-13	2.21	2.21	2.21	2.21	+33.939%	1	761	-58.824%
2025-03-11	1.70	1.70	1.65	1.65	-8.333%	7	761	-44.848%
2025-03-10	1.80	1.80	1.80	1.80	-18.182%	25	761	-49.444%
2025-03-07	2.02	2.20	2.02	2.20	-4.348%	230	761	-58.636%
2025-03-06	2.12	2.30	2.12	2.30	-1.709%	60	761	-60.435%
2025-03-05	2.05	2.34	2.05	2.34	+23.158%	51	796	-61.111%
2025-03-03	1.90	1.90	1.90	1.90	-10.798%	1	775	-52.105%
2025-02-28	2.16	2.16	2.13	2.13	-3.182%	102	775	-57.277%
2025-02-27	2.96	2.96	2.20	2.20	-28.339%	16	759	-58.636%
2025-02-26	3.07	3.07	3.07	3.07	-2.540%	10	759	-70.358%
2025-02-25	3.10	3.15	3.10	3.15	-13.699%	14	771	-71.111%
2025-02-24	4.00	4.00	3.65	3.65	-10.539%	301	771	-75.068%
2025-02-21	4.00	4.08	4.00	4.08	-12.258%	96	757	-77.696%
2025-02-20	5.00	5.00	4.65	4.65	+13.415%	152	767	-80.430%
2025-02-18	4.05	4.10	4.05	4.10	+31.833%	25	768	-77.805%
2025-02-13	3.11	3.11	3.11	3.11	-15.946%	10	772	-70.740%
2025-02-11	3.48	3.70	3.48	3.70	+5.714%	123	772	-75.405%
2025-02-06	3.45	3.50	3.40	3.50	+12.903%	29	703	-74.000%
2025-02-04	3.00	3.10	3.00	3.10	+2.649%	15	695	-70.645%
2025-02-03	2.80	3.06	2.76	3.02	-19.467%	24	680	-69.868%
2025-01-31	3.65	3.92	3.65	3.75	+11.940%	452	686	-75.733%
2025-01-30	3.10	3.35	3.10	3.35	+48.889%	13	883	-72.836%
2025-01-29	2.25	2.32	2.15	2.25	+2.273%	591	882	-59.556%
2025-01-27	2.65	2.65	2.20	2.20	-30.159%	23	390	-58.636%
2025-01-24	3.13	3.15	2.98	3.15	-5.970%	52	369	-71.111%
2025-01-23	3.35	3.35	3.35	3.35	-22.811%	6	366	-72.836%
2025-01-22	4.09	4.34	4.09	4.34	+29.552%	2	367	-79.032%
2025-01-21	3.30	3.35	3.30	3.35	+1.208%	4	369	-72.836%
2025-01-17	3.30	3.31	3.30	3.31	-11.733%	10	369	-72.508%
2025-01-16	3.80	4.05	3.75	3.75	+52.439%	15	369	-75.733%
2025-01-14	2.39	2.51	2.33	2.46	-0.806%	12	371	-63.008%
2025-01-13	2.48	2.48	2.48	2.48	-5.344%	9	369	-63.306%
2025-01-08	2.62	2.62	2.62	2.62	-21.791%	1	362	-65.267%
2025-01-06	3.00	3.35	3.00	3.35	+24.535%	3	364	-72.836%
2025-01-03	2.41	2.69	2.41	2.69	+20.628%	4	364	-66.171%
2024-12-30	2.23	2.23	2.23	2.23	-5.508%	15	363	-59.193%
2024-12-27	2.47	2.47	2.36	2.36	-5.600%	20	348	-61.441%
2024-12-20	2.50	2.50	2.50	2.50	+8.696%	5	348	-63.600%
2024-12-19	2.03	2.30	2.03	2.30	-26.984%	48	348	-60.435%
2024-12-17	3.15	3.15	3.15	3.15	-8.163%	1	381	-71.111%
2024-12-11	3.43	3.43	3.43	3.43	+5.538%	40	380	-73.469%
2024-12-09	3.25	3.25	3.25	3.25	+8.696%	3	340	-72.000%
2024-12-05	2.90	2.99	2.90	2.99	+7.168%	6	340	-69.565%
2024-11-29	2.79	2.79	2.79	2.79	+33.493%	2	339	-67.384%
2024-11-27	2.17	2.17	2.09	2.09	-9.914%	5	334	-56.459%
2024-11-26	2.32	2.32	2.32	2.32	-6.452%	10	334	-60.776%
2024-11-25	2.39	2.48	2.39	2.48	+6.897%	2	324	-63.306%
2024-11-22	2.32	2.32	2.32	2.32	-10.769%	2	326	-60.776%
2024-11-21	2.60	2.60	2.60	2.60	+22.066%	1	326	-65.000%
2024-11-20	1.90	2.13	1.90	2.13	-0.930%	21	326	-57.277%
2024-11-19	2.81	2.81	2.15	2.15	-3.153%	28	305	-57.674%
2024-11-18	2.22	2.22	2.22	2.22	-13.281%	25	284	-59.009%
2024-11-15	2.73	2.73	2.00	2.56	-18.730%	82	259	-64.453%
2024-11-14	2.93	3.15	2.93	3.15	+8.997%	9	268	-71.111%
2024-11-13	2.89	2.89	2.89	2.89	-5.863%	1	269	-68.512%
2024-11-11	3.10	3.17	3.07	3.07	-20.052%	17	269	-70.358%
2024-11-08	3.85	3.85	3.84	3.84	+13.947%	20	254	-76.302%
2024-11-07	3.37	3.37	3.37	3.37	-6.389%	8	244	-72.997%
2024-11-06	3.60	3.60	3.60	3.60	+16.129%	15	252	-74.722%
2024-11-04	3.30	3.30	3.10	3.10	-11.429%	9	237	-70.645%
2024-11-01	3.51	4.25	3.50	3.50	-6.667%	66	238	-74.000%
2024-10-30	3.75	3.75	3.75	3.75	+1.902%	1	225	-75.733%
2024-10-29	3.68	3.68	3.68	3.68	+3.081%	1	225	-75.272%
2024-10-28	3.95	3.95	3.57	3.57	-10.750%	14	225	-74.510%
2024-10-25	4.29	4.35	4.00	4.00	+6.383%	52	223	-77.250%
2024-10-24	3.67	3.76	3.67	3.76	+7.429%	12	221	-75.798%
2024-10-23	3.80	3.80	3.38	3.50	+2.941%	32	225	-74.000%
2024-10-22	3.60	3.60	3.35	3.40	-2.857%	7	223	-73.235%
2024-10-21	3.35	3.50	3.35	3.50	-1.408%	13	223	-74.000%
2024-10-18	3.40	3.55	3.40	3.55	-7.792%	24	213	-74.366%
2024-10-17	3.95	3.95	3.85	3.85	+0.522%	16	215	-76.364%
2024-10-16	4.00	4.35	3.83	3.83	-20.208%	5	205	-76.240%
2024-10-15	6.85	6.85	4.80	4.80	-27.820%	14	201	-81.042%
2024-10-14	6.10	7.20	6.10	6.65	+19.820%	19	201	-86.316%
2024-10-09	5.47	5.55	5.47	5.55	+14.433%	6	205	-83.604%
2024-10-07	4.85	4.85	4.85	4.85	-8.491%	6	201	-81.237%
2024-10-03	5.30	5.30	5.30	5.30	0.000%	1	201	-82.830%