Dark

LRCX20260116C75
LRCX Jan 16 2026 75.00 Call (LRCX260116C00075000)
option OPRA

EOD

May 6, 2025

10.25-8.072%(-0.90)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	10.20	10.25	10.15	10.25	-8.072%	41	1,440	0.000%
2025-05-02	11.15	11.30	11.13	11.15	+11.948%	334	1,448	-8.072%
2025-05-01	10.40	10.40	9.96	9.96	+11.285%	2	1,478	+2.912%
2025-04-30	8.55	8.95	8.49	8.95	-7.158%	14	1,477	+14.525%
2025-04-25	9.29	9.64	9.29	9.64	+5.355%	24	1,479	+6.328%
2025-04-24	9.40	9.40	9.15	9.15	+53.523%	2	1,481	+12.022%
2025-04-22	6.05	6.05	5.96	5.96	+2.759%	3	1,479	+71.980%
2025-04-21	5.80	5.80	5.80	5.80	-13.433%	20	1,479	+76.724%
2025-04-17	6.75	7.05	6.70	6.70	+1.208%	26	1,455	+52.985%
2025-04-16	7.41	7.41	6.62	6.62	-22.118%	73	1,455	+54.834%
2025-04-14	8.50	8.50	8.50	8.50	-3.519%	2	1,425	+20.588%
2025-04-11	8.80	8.81	8.80	8.81	+12.229%	14	1,427	+16.345%
2025-04-10	7.95	8.25	7.20	7.85	-11.299%	17	1,425	+30.573%
2025-04-09	6.35	8.85	6.35	8.85	+20.572%	205	1,427	+15.819%
2025-04-08	7.34	7.34	7.34	7.34	+10.376%	1	1,486	+39.646%
2025-04-07	6.65	6.65	5.80	6.65	+25.472%	17	1,486	+54.135%
2025-04-04	5.82	5.82	4.96	5.30	-24.823%	430	1,476	+93.396%
2025-04-03	8.55	8.60	7.05	7.05	-36.486%	17	1,435	+45.390%
2025-04-02	11.07	11.15	10.98	11.10	+5.714%	105	1,435	-7.658%
2025-04-01	10.25	10.50	10.25	10.50	+5.528%	2	1,425	-2.381%
2025-03-31	9.52	9.95	9.40	9.95	-8.716%	18	1,425	+3.015%
2025-03-28	11.55	11.55	10.90	10.90	-5.953%	228	1,417	-5.963%
2025-03-27	11.59	11.59	11.59	11.59	-7.131%	1	1,418	-11.562%
2025-03-26	12.65	12.65	12.48	12.48	-8.905%	46	1,417	-17.869%
2025-03-25	13.85	13.85	13.70	13.70	+9.338%	11	1,378	-25.182%
2025-03-21	13.32	13.32	12.53	12.53	-14.001%	62	1,373	-18.196%
2025-03-19	14.33	14.57	14.25	14.57	+3.333%	14	1,350	-29.650%
2025-03-18	14.11	14.11	14.10	14.10	-8.143%	10	1,360	-27.305%
2025-03-14	14.33	15.35	14.33	15.35	+19.922%	12	1,355	-33.225%
2025-03-13	12.80	12.80	12.80	12.80	-5.882%	1	1,349	-19.922%
2025-03-12	13.25	13.60	13.25	13.60	+9.237%	2	1,349	-24.632%
2025-03-11	11.80	12.45	11.68	12.45	+2.217%	24	1,348	-17.671%
2025-03-10	13.10	13.10	11.76	12.18	-13.000%	10	1,332	-15.846%
2025-03-07	14.00	14.00	14.00	14.00	-0.071%	2	1,332	-26.786%
2025-03-05	13.44	14.01	13.44	14.01	+1.522%	6	1,333	-26.838%
2025-03-04	13.50	13.80	12.56	13.80	-1.429%	27	1,333	-25.725%
2025-02-27	14.00	14.00	14.00	14.00	-15.916%	2	1,330	-26.786%
2025-02-26	18.50	18.50	16.25	16.65	+1.524%	14	1,328	-38.438%
2025-02-25	17.00	17.00	16.40	16.40	-12.064%	4	1,341	-37.500%
2025-02-24	18.65	18.65	18.65	18.65	-6.750%	1	1,341	-45.040%
2025-02-21	21.91	21.91	20.00	20.00	-9.091%	16	1,342	-48.750%
2025-02-20	24.05	24.05	22.00	22.00	+4.762%	3	1,346	-53.409%
2025-02-19	21.00	21.00	21.00	21.00	+5.000%	5	1,346	-51.190%
2025-02-18	19.40	20.13	18.28	20.00	+17.647%	11	1,351	-48.750%
2025-02-14	18.20	18.20	17.00	17.00	+1.493%	12	1,353	-39.706%
2025-02-12	16.25	16.75	16.25	16.75	-10.667%	3	1,353	-38.806%
2025-02-11	18.85	18.85	18.75	18.75	+5.042%	16	1,351	-45.333%
2025-02-10	17.85	17.85	17.85	17.85	0.000%	6	1,365	-42.577%
2025-02-06	17.85	17.85	17.85	17.85	+11.563%	2	1,371	-42.577%
2025-02-05	15.52	16.00	15.52	16.00	-1.235%	2	1,369	-35.938%
2025-02-04	15.93	16.40	15.70	16.20	+0.310%	9	1,369	-36.728%
2025-02-03	15.30	16.73	15.30	16.15	-3.869%	10	1,374	-36.533%
2025-01-31	18.00	19.30	16.80	16.80	-2.496%	40	1,374	-38.988%
2025-01-30	15.15	17.30	14.65	17.23	+30.333%	234	1,368	-40.511%
2025-01-29	13.50	13.50	13.22	13.22	+1.692%	27	1,247	-22.466%
2025-01-28	12.51	13.38	12.51	13.00	+4.418%	40	1,222	-21.154%
2025-01-27	14.45	14.45	12.45	12.45	-23.385%	72	1,191	-17.671%
2025-01-24	16.25	16.25	16.25	16.25	-3.159%	2	1,127	-36.923%
2025-01-23	17.40	17.40	16.78	16.78	-15.253%	29	1,126	-38.915%
2025-01-22	18.49	19.80	18.30	19.80	+12.500%	7	1,098	-48.232%
2025-01-21	16.90	17.75	16.55	17.60	+5.960%	9	1,097	-41.761%
2025-01-17	16.30	16.61	16.30	16.61	+0.181%	6	1,099	-38.290%
2025-01-16	16.00	18.65	14.55	16.58	+18.683%	53	1,099	-38.179%
2025-01-15	13.93	13.97	13.80	13.97	+7.462%	4	1,088	-26.628%
2025-01-14	13.90	13.90	13.00	13.00	-1.141%	16	1,090	-21.154%
2025-01-13	13.08	13.15	13.08	13.15	-2.448%	10	1,082	-22.053%
2025-01-10	13.50	14.15	13.48	13.48	-7.034%	30	1,072	-23.961%
2025-01-08	14.60	15.09	14.50	14.50	-7.643%	34	1,051	-29.310%
2025-01-07	15.70	15.70	15.70	15.70	-2.181%	4	1,051	-34.713%
2025-01-06	16.70	16.70	16.05	16.05	+11.458%	34	1,047	-36.137%
2025-01-03	13.00	14.40	13.00	14.40	+18.519%	28	1,014	-28.819%
2025-01-02	12.62	12.62	12.10	12.15	+4.741%	16	1,003	-15.638%
2024-12-31	11.80	11.83	11.60	11.60	-3.734%	13	977	-11.638%
2024-12-30	11.60	12.05	11.60	12.05	-4.365%	16	977	-14.938%
2024-12-27	12.60	12.95	12.40	12.60	-4.545%	12	964	-18.651%
2024-12-26	13.35	13.35	13.20	13.20	+0.763%	2	958	-22.348%
2024-12-24	13.20	13.20	13.00	13.10	-0.758%	371	706	-21.756%
2024-12-23	13.18	13.60	12.76	13.20	+6.883%	15	706	-22.348%
2024-12-20	12.35	12.35	12.35	12.35	+4.219%	1	691	-17.004%
2024-12-19	11.75	12.10	11.75	11.85	-24.281%	19	691	-13.502%
2024-12-18	16.35	16.36	15.65	15.65	-2.795%	7	692	-34.505%
2024-12-17	16.15	16.15	16.10	16.10	+7.333%	3	690	-36.335%
2024-12-13	14.97	15.31	14.50	15.00	+2.881%	120	692	-31.667%
2024-12-12	16.50	16.50	14.25	14.58	-6.238%	99	659	-29.698%
2024-12-11	15.55	15.55	15.55	15.55	+12.681%	1	649	-34.084%
2024-12-10	13.70	14.00	13.60	13.80	-9.151%	4	648	-25.725%
2024-12-09	15.00	15.33	15.00	15.19	+4.759%	105	648	-32.521%
2024-12-06	13.95	14.50	13.95	14.50	+2.837%	4	702	-29.310%
2024-12-05	14.33	14.40	14.05	14.10	-11.654%	7	701	-27.305%
2024-12-04	15.87	15.96	15.87	15.96	+0.377%	4	699	-35.777%
2024-12-03	15.85	16.20	15.75	15.90	-2.454%	36	703	-35.535%
2024-12-02	14.60	16.30	14.60	16.30	+18.287%	408	702	-37.117%
2024-11-29	13.78	13.78	13.78	13.78	+7.656%	4	330	-25.617%
2024-11-25	12.80	12.80	12.80	12.80	+3.644%	2	328	-19.922%
2024-11-22	12.40	12.40	12.35	12.35	+11.765%	8	330	-17.004%
2024-11-20	11.01	11.05	11.01	11.05	-3.070%	5	332	-7.240%
2024-11-19	11.40	11.40	11.40	11.40	-1.127%	1	337	-10.088%
2024-11-18	11.80	11.80	11.53	11.53	+0.261%	2	337	-11.101%
2024-11-15	11.99	11.99	11.42	11.50	-17.857%	76	341	-10.870%
2024-11-14	14.00	14.00	14.00	14.00	+4.322%	9	337	-26.786%
2024-11-13	13.70	13.70	13.42	13.42	-8.082%	3	337	-23.621%
2024-11-12	14.67	14.67	14.50	14.60	0.000%	11	338	-29.795%
2024-11-11	14.80	15.00	14.60	14.60	-11.515%	6	334	-29.795%
2024-11-08	16.50	16.50	16.50	16.50	-4.348%	2	329	-37.879%
2024-11-07	16.82	17.25	16.82	17.25	+18.151%	5	328	-40.580%
2024-11-06	16.10	16.10	14.60	14.60	-4.325%	11	333	-29.795%
2024-11-05	15.70	15.70	15.26	15.26	+5.972%	13	333	-32.831%
2024-11-04	14.40	14.40	14.40	14.40	-4.636%	2	328	-28.819%
2024-11-01	16.25	16.25	15.10	15.10	+4.138%	28	329	-32.119%
2024-10-31	14.17	14.55	14.17	14.50	-7.643%	31	316	-29.310%
2024-10-30	16.00	16.00	15.70	15.70	0.000%	5	297	-34.713%
2024-10-29	17.00	17.00	15.70	15.70	-1.875%	4	296	-34.713%
2024-10-28	16.00	16.00	16.00	16.00	-7.246%	1	295	-35.938%
2024-10-25	17.00	17.50	17.00	17.25	+15.000%	6	295	-40.580%
2024-10-24	15.25	15.30	15.00	15.00	+5.708%	18	294	-31.667%
2024-10-23	14.15	15.73	13.55	14.19	-1.799%	86	291	-27.766%
2024-10-22	13.51	14.45	13.51	14.45	+2.847%	8	314	-29.066%
2024-10-21	13.90	14.08	13.90	14.05	-0.355%	67	312	-27.046%
2024-10-18	14.60	15.05	14.05	14.10	-6.000%	30	261	-27.305%
2024-10-17	16.35	16.35	15.00	15.00	-4.459%	9	254	-31.667%
2024-10-16	16.50	16.60	15.70	15.70	-4.268%	16	253	-34.713%
2024-10-15	18.36	18.36	16.40	16.40	-18.000%	5	244	-37.500%
2024-10-03	20.00	20.00	20.00	20.00	0.000%	1	240	-48.750%