Dark

LRCX20260116C78
LRCX Jan 16 2026 78.00 Call (LRCX260116C00078000)
option OPRA

EOD

May 7, 2025

9.20-9.091%(-0.92)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	8.80	9.20	8.80	9.20	-9.091%	60	1,567	0.000%
2025-05-02	9.80	10.12	9.80	10.12	+16.994%	82	1,547	-9.091%
2025-05-01	8.70	8.70	8.65	8.65	+5.488%	2	1,547	+6.358%
2025-04-30	8.20	8.20	8.20	8.20	+0.613%	21	1,545	+12.195%
2025-04-25	8.15	8.15	8.15	8.15	+75.269%	30	1,545	+12.883%
2025-04-21	4.73	4.73	4.57	4.65	-14.835%	1,057	1,545	+97.849%
2025-04-17	5.46	5.46	5.46	5.46	-28.063%	3	753	+68.498%
2025-04-11	7.59	7.59	7.59	7.59	+6.901%	10	753	+21.212%
2025-04-10	7.00	7.10	7.00	7.10	+18.333%	4	758	+29.577%
2025-04-09	6.00	6.00	6.00	6.00	+15.385%	4	755	+53.333%
2025-04-07	5.25	5.80	5.20	5.20	+16.854%	293	759	+76.923%
2025-04-04	4.70	4.70	4.45	4.45	-33.083%	16	468	+106.742%
2025-04-03	7.40	7.40	6.65	6.65	-26.111%	3	471	+38.346%
2025-03-31	8.58	9.00	8.57	9.00	-14.286%	10	473	+2.222%
2025-03-27	10.70	10.70	10.50	10.50	-2.326%	43	477	-12.381%
2025-03-26	11.27	11.27	10.75	10.75	-12.744%	3	452	-14.419%
2025-03-25	12.00	12.32	12.00	12.32	+9.414%	12	450	-25.325%
2025-03-21	11.26	11.26	11.26	11.26	-2.087%	2	445	-18.295%
2025-03-20	12.45	12.45	11.50	11.50	-11.197%	2	446	-20.000%
2025-03-19	12.75	12.95	12.75	12.95	-1.894%	20	446	-28.958%
2025-03-17	13.26	13.55	13.20	13.20	-1.786%	31	437	-30.303%
2025-03-14	13.85	13.85	13.44	13.44	+11.535%	4	454	-31.548%
2025-03-13	12.25	12.25	11.80	12.05	-2.744%	5	451	-23.651%
2025-03-12	12.60	12.75	12.35	12.39	+22.069%	33	451	-25.747%
2025-03-11	10.15	10.15	10.15	10.15	-5.581%	1	429	-9.360%
2025-03-10	12.09	12.09	10.75	10.75	-7.487%	5	429	-14.419%
2025-03-07	11.65	11.65	11.62	11.62	-4.754%	20	426	-20.826%
2025-03-06	12.65	13.00	12.20	12.20	-4.314%	6	440	-24.590%
2025-03-05	12.75	12.75	12.75	12.75	+6.250%	2	440	-27.843%
2025-03-04	11.30	12.52	11.30	12.00	+7.143%	43	440	-23.333%
2025-03-03	12.50	13.14	11.18	11.20	-11.462%	9	436	-17.857%
2025-02-27	13.88	13.88	12.00	12.65	-13.946%	26	436	-27.273%
2025-02-26	14.70	14.70	14.70	14.70	-0.339%	1	414	-37.415%
2025-02-25	15.00	15.00	14.75	14.75	-25.127%	15	429	-37.627%
2025-02-21	19.70	19.70	19.70	19.70	+1.914%	4	429	-53.299%
2025-02-19	18.30	20.00	18.30	19.33	+4.770%	48	431	-52.406%
2025-02-18	18.00	18.45	16.85	18.45	+20.984%	13	437	-50.136%
2025-02-13	15.25	15.25	15.25	15.25	+2.349%	9	452	-39.672%
2025-02-12	14.90	14.90	14.90	14.90	-8.589%	1	452	-38.255%
2025-02-06	16.20	16.30	16.10	16.30	+13.352%	4	452	-43.558%
2025-02-04	14.50	14.50	14.38	14.38	-4.133%	11	456	-36.022%
2025-02-03	14.05	15.40	14.05	15.00	-11.243%	30	458	-38.667%
2025-01-31	17.10	17.10	16.90	16.90	+6.625%	8	446	-45.562%
2025-01-30	14.50	15.85	14.50	15.85	+32.083%	4	447	-41.956%
2025-01-29	12.00	12.05	11.95	12.00	+8.794%	38	443	-23.333%
2025-01-28	11.80	11.80	11.03	11.03	-5.241%	4	436	-16.591%
2025-01-27	12.80	12.80	11.64	11.64	-25.145%	15	432	-20.962%
2025-01-23	16.00	16.30	15.45	15.55	-9.907%	10	417	-40.836%
2025-01-22	17.10	17.80	17.10	17.26	+6.543%	7	413	-46.698%
2025-01-21	16.25	16.25	16.20	16.20	-4.142%	4	415	-43.210%
2025-01-16	14.30	16.90	14.30	16.90	+41.423%	36	412	-45.562%
2025-01-13	11.80	11.95	11.75	11.95	-2.449%	50	387	-23.013%
2025-01-10	12.55	12.90	12.25	12.25	-9.993%	116	397	-24.898%
2025-01-08	13.60	13.61	13.60	13.61	-3.475%	6	346	-32.403%
2025-01-06	15.00	15.70	14.10	14.10	+31.776%	20	346	-34.752%
2025-01-02	11.10	11.20	10.70	10.70	+2.099%	40	342	-14.019%
2024-12-31	10.70	10.70	10.48	10.48	-13.745%	6	316	-12.214%
2024-12-26	12.10	12.15	12.10	12.15	+3.846%	3	316	-24.280%
2024-12-24	11.70	11.70	11.70	11.70	-3.306%	4	316	-21.368%
2024-12-23	11.80	12.10	11.80	12.10	+12.037%	12	316	-23.967%
2024-12-19	10.86	11.17	10.55	10.80	-20.000%	110	324	-14.815%
2024-12-18	14.20	14.20	13.50	13.50	-8.784%	3	295	-31.852%
2024-12-17	15.30	15.30	14.80	14.80	+2.069%	8	294	-37.838%
2024-12-16	14.20	14.50	14.20	14.50	+7.407%	11	293	-36.552%
2024-12-13	13.50	13.50	13.50	13.50	+2.662%	28	289	-31.852%
2024-12-12	13.85	13.85	13.15	13.15	-6.071%	31	275	-30.038%
2024-12-11	14.00	14.00	14.00	14.00	+0.430%	1	249	-34.286%
2024-12-09	14.10	14.10	13.94	13.94	+4.030%	2	248	-34.003%
2024-12-06	13.15	13.40	13.15	13.40	+8.065%	12	247	-31.343%
2024-12-05	13.00	13.00	12.40	12.40	-13.226%	3	249	-25.806%
2024-12-04	15.41	15.41	14.10	14.29	-1.787%	4	246	-35.619%
2024-12-03	14.80	14.80	14.55	14.55	-2.020%	3	242	-36.770%
2024-12-02	14.85	14.85	14.85	14.85	+25.741%	10	240	-38.047%
2024-11-29	11.81	11.81	11.81	11.81	+17.396%	2	239	-22.100%
2024-11-27	10.06	10.06	10.06	10.06	-4.915%	1	238	-8.549%
2024-11-15	11.50	11.50	10.58	10.58	-17.020%	12	238	-13.043%
2024-11-13	12.75	12.75	12.75	12.75	-4.566%	40	238	-27.843%
2024-11-12	13.36	13.36	13.36	13.36	-11.523%	1	229	-31.138%
2024-11-08	15.36	15.36	15.10	15.10	-3.205%	6	228	-39.073%
2024-11-07	15.26	15.60	15.26	15.60	+12.635%	2	225	-41.026%
2024-11-01	13.55	13.85	13.55	13.85	+5.323%	4	226	-33.574%
2024-10-31	13.20	13.20	13.15	13.15	-11.507%	3	225	-30.038%
2024-10-30	14.86	14.86	14.86	14.86	+6.143%	10	222	-38.089%
2024-10-28	14.00	14.00	14.00	14.00	-8.497%	1	212	-34.286%
2024-10-25	16.00	16.00	15.30	15.30	+19.531%	36	211	-39.869%
2024-10-22	12.80	12.80	12.80	12.80	-1.538%	1	194	-28.125%
2024-10-21	13.00	13.00	13.00	13.00	-2.256%	1	194	-29.231%
2024-10-18	13.45	14.13	13.30	13.30	-1.042%	8	193	-30.827%
2024-10-17	15.10	15.10	13.44	13.44	-3.309%	38	190	-31.548%
2024-10-16	15.00	15.00	13.90	13.90	-7.333%	6	162	-33.813%
2024-10-15	21.64	21.97	15.00	15.00	-28.230%	8	156	-38.667%
2024-10-14	20.00	20.92	20.00	20.90	+16.435%	14	154	-55.981%
2024-10-07	17.95	17.95	17.95	17.95	-0.278%	2	164	-48.747%
2024-10-04	18.93	18.93	18.00	18.00	0.000%	14	162	-48.889%