Dark

LRCX20260116C85
LRCX Jan 16 2026 85.00 Call (LRCX260116C00085000)
option OPRA

EOD

May 6, 2025

6.53-2.392%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	6.53	6.53	6.53	6.53	-2.392%	1	1,118	0.000%
2025-05-05	6.75	6.75	6.69	6.69	-4.429%	7	1,118	-2.392%
2025-05-02	7.00	7.20	6.89	7.00	+16.667%	36	1,121	-6.714%
2025-05-01	5.99	6.20	5.99	6.00	+16.505%	5	1,121	+8.833%
2025-04-30	4.82	5.15	4.82	5.15	-5.505%	2	1,121	+26.796%
2025-04-29	5.45	5.45	5.45	5.45	-0.909%	1	1,120	+19.817%
2025-04-28	5.45	5.55	5.45	5.50	-2.655%	38	1,119	+18.727%
2025-04-25	5.85	5.85	5.65	5.65	+0.893%	38	1,090	+15.575%
2025-04-24	5.25	5.72	5.25	5.60	+77.778%	25	1,071	+16.607%
2025-04-21	3.15	3.15	3.15	3.15	-17.539%	1	1,054	+107.302%
2025-04-17	3.97	3.97	3.82	3.82	-2.051%	52	1,053	+70.942%
2025-04-16	4.36	4.36	3.90	3.90	-23.379%	35	1,053	+67.436%
2025-04-15	5.35	5.40	5.09	5.09	-3.048%	43	1,056	+28.291%
2025-04-14	5.41	5.41	5.22	5.25	-4.197%	26	1,050	+24.381%
2025-04-11	5.00	5.48	5.00	5.48	+6.408%	90	1,046	+19.161%
2025-04-10	5.10	5.15	4.75	5.15	-20.155%	108	1,031	+26.796%
2025-04-09	3.86	6.45	3.86	6.45	+53.571%	5	1,127	+1.240%
2025-04-08	4.20	4.20	4.20	4.20	+11.702%	1	1,126	+55.476%
2025-04-07	2.75	3.90	2.75	3.76	+21.290%	33	1,127	+73.670%
2025-04-04	3.10	3.25	2.91	3.10	-28.571%	28	1,108	+110.645%
2025-04-03	5.35	5.35	4.34	4.34	-34.835%	795	1,104	+50.461%
2025-04-02	6.66	6.66	6.66	6.66	+3.577%	1	1,344	-1.952%
2025-04-01	6.50	6.75	6.30	6.43	-2.723%	74	1,344	+1.555%
2025-03-31	6.25	6.62	6.25	6.61	-3.363%	106	1,337	-1.210%
2025-03-28	6.84	6.84	6.84	6.84	-14.500%	1,424	1,257	-4.532%
2025-03-26	8.00	8.00	8.00	8.00	-11.991%	1	817	-18.375%
2025-03-25	9.09	9.09	9.09	9.09	-3.298%	1	817	-28.163%
2025-03-24	9.49	9.49	9.40	9.40	+12.710%	6	817	-30.532%
2025-03-21	8.60	8.69	8.34	8.34	-11.277%	12	817	-21.703%
2025-03-20	9.43	9.60	9.40	9.40	-1.053%	21	815	-30.532%
2025-03-18	9.60	9.60	9.50	9.50	+1.279%	3	802	-31.263%
2025-03-14	9.38	9.38	9.38	9.38	+4.804%	4	801	-30.384%
2025-03-13	8.95	8.95	8.95	8.95	-4.686%	3	799	-27.039%
2025-03-12	9.39	9.39	9.39	9.39	+11.256%	1	799	-30.458%
2025-03-11	7.85	8.44	7.85	8.44	+0.119%	82	799	-22.630%
2025-03-10	9.10	9.10	8.43	8.43	-16.617%	10	742	-22.539%
2025-03-07	9.55	10.11	9.55	10.11	+8.476%	8	743	-35.410%
2025-03-06	9.32	9.32	9.32	9.32	+10.952%	1	743	-29.936%
2025-03-04	8.40	8.40	8.40	8.40	-6.145%	1	743	-22.262%
2025-02-28	9.20	9.20	8.95	8.95	-10.500%	10	744	-27.039%
2025-02-27	11.00	11.00	10.00	10.00	-13.345%	4	743	-34.700%
2025-02-26	12.29	12.29	11.54	11.54	+1.228%	3	743	-43.414%
2025-02-25	12.35	12.35	11.40	11.40	-14.092%	14	745	-42.719%
2025-02-24	14.50	14.50	13.27	13.27	-9.420%	32	745	-50.791%
2025-02-21	14.65	14.65	14.65	14.65	-13.056%	20	748	-55.427%
2025-02-20	17.90	17.90	16.25	16.85	+7.325%	12	748	-61.246%
2025-02-19	15.50	15.70	15.50	15.70	+7.534%	20	754	-58.408%
2025-02-18	13.70	14.72	13.01	14.60	+24.786%	197	741	-55.274%
2025-02-14	11.70	11.70	11.70	11.70	-4.723%	2	798	-44.188%
2025-02-13	11.85	12.28	11.80	12.28	+8.673%	13	796	-46.824%
2025-02-12	11.50	11.50	11.30	11.30	-12.335%	21	796	-42.212%
2025-02-11	13.00	13.00	12.87	12.89	+0.468%	24	816	-49.341%
2025-02-10	13.69	13.69	12.83	12.83	+1.825%	10	814	-49.104%
2025-02-07	12.60	12.60	12.60	12.60	+0.800%	32	814	-48.175%
2025-02-06	12.55	12.55	12.50	12.50	+2.124%	9	814	-47.760%
2025-02-05	11.50	12.24	11.50	12.24	+10.769%	6	814	-46.650%
2025-02-04	11.05	11.05	11.05	11.05	-5.150%	5	811	-40.905%
2025-02-03	11.00	11.65	11.00	11.65	-5.668%	21	816	-43.948%
2025-01-31	13.10	13.10	12.35	12.35	+1.730%	50	809	-47.126%
2025-01-30	11.35	12.62	10.60	12.14	+33.407%	520	784	-46.211%
2025-01-29	9.00	9.10	9.00	9.10	-0.546%	19	608	-28.242%
2025-01-28	9.15	9.15	9.15	9.15	+4.811%	48	589	-28.634%
2025-01-27	9.55	9.85	8.70	8.73	-24.087%	58	617	-25.200%
2025-01-24	12.20	12.20	11.50	11.50	-5.194%	14	592	-43.217%
2025-01-23	12.25	12.25	12.00	12.13	-14.577%	19	592	-46.167%
2025-01-22	13.75	17.10	13.75	14.20	+10.938%	39	583	-54.014%
2025-01-21	12.50	12.85	12.50	12.80	+6.224%	4	563	-48.984%
2025-01-17	11.79	12.16	11.79	12.05	+1.261%	72	563	-45.809%
2025-01-16	13.36	13.36	11.90	11.90	+30.769%	171	563	-45.126%
2025-01-14	9.40	9.40	9.10	9.10	-2.674%	5	393	-28.242%
2025-01-13	9.25	9.35	9.25	9.35	-4.103%	21	390	-30.160%
2025-01-10	9.54	9.75	9.54	9.75	-14.097%	56	371	-33.026%
2025-01-07	12.00	12.00	11.35	11.35	-3.404%	8	343	-42.467%
2025-01-06	11.00	11.90	11.00	11.75	+27.027%	17	337	-44.426%
2025-01-03	9.25	9.25	9.25	9.25	+11.580%	2	328	-29.405%
2024-12-31	8.40	8.40	8.20	8.29	0.000%	357	466	-21.230%
2024-12-30	8.10	8.49	8.10	8.29	-13.194%	34	466	-21.230%
2024-12-26	9.08	9.55	9.08	9.55	+19.375%	16	444	-31.623%
2024-12-19	8.48	8.48	8.00	8.00	-30.495%	6	444	-18.375%
2024-12-17	11.59	11.59	11.51	11.51	+10.993%	22	449	-43.267%
2024-12-12	10.37	10.37	10.37	10.37	+4.853%	2	450	-37.030%
2024-12-10	9.90	9.90	9.89	9.89	-7.223%	20	452	-33.974%
2024-12-06	10.66	10.66	10.66	10.66	+7.460%	20	432	-38.743%
2024-12-05	9.92	9.92	9.92	9.92	-17.333%	10	432	-34.173%
2024-12-04	12.00	12.00	12.00	12.00	+3.004%	1	422	-45.583%
2024-12-03	11.85	11.85	11.65	11.65	-2.673%	5	422	-43.948%
2024-12-02	11.15	11.97	11.15	11.97	+22.018%	40	423	-45.447%
2024-11-29	9.82	9.82	9.81	9.81	+27.403%	20	419	-33.435%
2024-11-27	8.05	8.05	7.70	7.70	-14.917%	13	413	-15.195%
2024-11-25	9.05	9.05	9.05	9.05	+1.457%	1	413	-27.845%
2024-11-21	9.00	9.11	8.80	8.92	+13.631%	468	70	-26.794%
2024-11-20	7.85	7.85	7.85	7.85	-0.633%	1	70	-16.815%
2024-11-19	7.90	7.90	7.90	7.90	-3.067%	1	70	-17.342%
2024-11-18	8.15	8.15	8.15	8.15	-1.807%	6	70	-19.877%
2024-11-15	8.35	8.35	8.30	8.30	-25.893%	32	64	-21.325%
2024-10-28	11.20	11.20	11.20	11.20	-14.829%	1	60	-41.696%
2024-10-25	13.15	13.15	13.15	13.15	+24.645%	16	61	-50.342%
2024-10-22	10.00	10.70	9.08	10.55	-0.472%	10	65	-38.104%
2024-10-21	10.20	10.60	10.20	10.60	-6.854%	19	61	-38.396%
2024-10-17	11.38	11.38	11.38	11.38	-11.783%	1	47	-42.619%
2024-10-15	13.45	13.45	12.90	12.90	-26.705%	22	46	-49.380%
2024-10-14	20.00	20.00	17.60	17.60	0.000%	28	28	-62.898%