Dark

LRCX20260116C95
LRCX Jan 16 2026 95.00 Call (LRCX260116C00095000)
option OPRA

EOD

May 7, 2025

3.64-2.933%(-0.11)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	3.65	3.65	3.64	3.64	-2.933%	75	1,413	0.000%
2025-05-06	3.65	3.75	3.65	3.75	-10.714%	61	1,437	-2.933%
2025-05-02	4.10	4.20	4.10	4.20	+23.167%	172	1,488	-13.333%
2025-05-01	3.60	3.60	3.41	3.41	+9.646%	35	1,490	+6.745%
2025-04-28	3.11	3.11	3.11	3.11	+5.424%	10	1,486	+17.042%
2025-04-24	2.95	2.95	2.95	2.95	+15.234%	1	1,476	+23.390%
2025-04-23	2.58	2.60	2.56	2.56	+43.820%	30	1,476	+42.188%
2025-04-22	1.77	1.93	1.77	1.78	+9.877%	20	1,461	+104.494%
2025-04-21	1.62	1.62	1.62	1.62	-19.802%	60	1,451	+124.691%
2025-04-17	2.11	2.12	2.02	2.02	-3.810%	13	1,382	+80.198%
2025-04-16	2.10	2.10	2.10	2.10	-26.056%	20	1,382	+73.333%
2025-04-15	3.10	3.10	2.84	2.84	-13.415%	120	1,382	+28.169%
2025-04-11	3.35	3.35	3.28	3.28	+9.333%	52	1,397	+10.976%
2025-04-10	3.25	3.25	2.74	3.00	-25.926%	85	1,372	+21.333%
2025-04-09	4.30	4.30	4.05	4.05	+58.203%	81	1,372	-10.123%
2025-04-08	2.56	2.56	2.56	2.56	+4.918%	5	1,333	+42.188%
2025-04-07	1.65	2.56	1.65	2.44	+34.066%	23	1,328	+49.180%
2025-04-04	2.17	2.17	1.70	1.82	-43.125%	408	1,317	+100.000%
2025-04-03	3.25	3.25	3.20	3.20	-28.090%	200	1,502	+13.750%
2025-04-02	4.35	4.45	4.35	4.45	+15.584%	12	1,302	-18.202%
2025-03-31	3.89	3.89	3.85	3.85	-10.465%	3	1,302	-5.455%
2025-03-28	4.57	4.57	4.30	4.30	-11.523%	20	1,301	-15.349%
2025-03-27	5.10	5.10	4.75	4.86	-4.142%	49	1,302	-25.103%
2025-03-26	5.30	5.35	5.07	5.07	-15.075%	408	1,284	-28.205%
2025-03-25	5.31	5.97	5.31	5.97	-1.970%	469	1,508	-39.028%
2025-03-24	6.10	6.10	6.06	6.09	+11.743%	10	1,061	-40.230%
2025-03-21	5.45	5.45	5.45	5.45	-8.249%	4	1,053	-33.211%
2025-03-20	5.93	5.94	5.93	5.94	-13.031%	2	1,054	-38.721%
2025-03-19	6.83	6.83	6.83	6.83	+8.413%	2	1,054	-46.706%
2025-03-18	6.30	6.30	6.30	6.30	-4.545%	2	1,056	-42.222%
2025-03-17	6.60	6.60	6.60	6.60	-5.714%	40	1,054	-44.848%
2025-03-14	7.00	7.00	7.00	7.00	+17.253%	80	1,094	-48.000%
2025-03-13	6.30	6.49	5.97	5.97	-2.131%	4	1,052	-39.028%
2025-03-12	6.10	6.10	6.10	6.10	+20.792%	4	1,052	-40.328%
2025-03-11	4.97	5.10	4.97	5.05	-7.339%	3	1,052	-27.921%
2025-03-10	6.10	6.10	5.40	5.45	-21.356%	285	1,050	-33.211%
2025-03-07	6.32	7.00	6.32	6.93	+9.134%	58	928	-47.475%
2025-03-06	6.46	6.46	6.35	6.35	-3.788%	10	902	-42.677%
2025-03-05	6.60	6.60	6.60	6.60	+9.091%	9	910	-44.848%
2025-03-04	6.05	6.05	6.05	6.05	-6.491%	5	910	-39.835%
2025-03-03	6.47	6.47	6.47	6.47	+0.310%	10	910	-43.740%
2025-02-28	6.45	6.45	6.45	6.45	+5.738%	2	910	-43.566%
2025-02-27	7.55	7.55	6.10	6.10	-28.404%	72	909	-40.328%
2025-02-26	8.55	8.55	8.52	8.52	+10.220%	2	890	-57.277%
2025-02-25	8.80	8.80	7.73	7.73	-19.479%	24	891	-52.911%
2025-02-24	10.23	10.23	9.60	9.60	-15.789%	13	885	-62.083%
2025-02-21	11.35	11.40	11.35	11.40	-8.800%	22	877	-68.070%
2025-02-20	12.80	13.25	12.50	12.50	+11.012%	13	886	-70.880%
2025-02-19	10.28	12.00	10.24	11.26	+7.238%	21	897	-67.673%
2025-02-18	10.48	10.50	10.48	10.50	+20.275%	2	902	-65.333%
2025-02-13	8.27	8.73	8.27	8.73	+10.506%	5	901	-58.305%
2025-02-04	7.80	7.90	7.80	7.90	-2.469%	22	901	-53.924%
2025-02-03	8.15	8.15	8.10	8.10	-9.497%	2	879	-55.062%
2025-01-31	9.30	9.30	8.95	8.95	+11.875%	4	877	-59.330%
2025-01-30	7.80	8.00	7.60	8.00	+29.032%	10	872	-54.500%
2025-01-29	6.16	6.35	6.16	6.20	+4.202%	16	872	-41.290%
2025-01-28	5.95	5.95	5.95	5.95	+1.363%	3	857	-38.824%
2025-01-27	6.90	6.90	5.87	5.87	-27.081%	18	857	-37.990%
2025-01-24	8.43	8.43	8.05	8.05	-6.721%	32	858	-54.783%
2025-01-23	8.80	8.80	8.63	8.63	-18.199%	11	854	-57.822%
2025-01-22	9.71	10.55	9.71	10.55	+22.674%	16	844	-65.498%
2025-01-17	8.45	8.60	8.45	8.60	-7.923%	564	612	-57.674%
2025-01-16	8.02	9.34	8.02	9.34	+33.429%	2	612	-61.028%
2025-01-15	7.00	7.00	7.00	7.00	+11.111%	5	613	-48.000%
2025-01-14	6.30	6.30	6.30	6.30	-2.326%	5	613	-42.222%
2025-01-13	6.35	6.45	6.35	6.45	-18.354%	15	609	-43.566%
2025-01-07	7.90	7.90	7.90	7.90	-5.389%	5	604	-53.924%
2025-01-06	8.35	8.35	8.35	8.35	+42.007%	1	599	-56.407%
2024-12-30	5.88	5.88	5.88	5.88	-5.920%	3	598	-38.095%
2024-12-27	6.19	6.25	6.10	6.25	-3.101%	32	595	-41.760%
2024-12-20	6.45	6.45	6.45	6.45	+10.256%	2	589	-43.566%
2024-12-19	5.70	5.85	5.70	5.85	-30.769%	5	589	-37.778%
2024-12-18	8.43	9.05	8.43	8.45	-0.354%	3	589	-56.923%
2024-12-17	8.48	8.48	8.48	8.48	+10.850%	7	589	-57.075%
2024-12-13	7.65	7.70	7.60	7.65	+5.517%	136	596	-52.418%
2024-12-12	7.35	7.35	7.25	7.25	+6.618%	35	585	-49.793%
2024-12-10	6.75	6.80	6.70	6.80	-11.111%	24	550	-46.471%
2024-12-09	8.10	8.10	7.65	7.65	+6.250%	15	550	-52.418%
2024-12-05	7.10	7.20	7.10	7.20	-14.692%	17	554	-49.444%
2024-12-02	7.70	8.44	7.70	8.44	+27.300%	33	537	-56.872%
2024-11-29	6.63	6.63	6.63	6.63	+21.651%	2	543	-45.098%
2024-11-27	5.45	5.45	5.45	5.45	+2.830%	4	539	-33.211%
2024-11-20	5.30	5.30	5.30	5.30	0.000%	399	539	-31.321%
2024-11-19	5.40	5.45	5.30	5.30	-23.077%	16	142	-31.321%
2024-11-13	6.89	6.89	6.89	6.89	-11.097%	10	137	-47.170%
2024-11-11	7.75	7.75	7.75	7.75	+1.974%	10	147	-53.032%
2024-11-06	8.55	8.55	7.60	7.60	-7.317%	19	155	-52.105%
2024-11-05	8.20	8.20	8.20	8.20	+2.500%	10	147	-55.610%
2024-11-01	8.00	8.00	8.00	8.00	+8.548%	20	137	-54.500%
2024-10-31	8.00	8.00	7.37	7.37	-19.454%	4	137	-50.611%
2024-10-25	9.50	9.70	9.15	9.15	+6.395%	192	136	-60.219%
2024-10-24	8.69	8.75	8.45	8.60	+12.418%	7	124	-57.674%
2024-10-22	7.65	7.65	7.65	7.65	+2.000%	22	121	-52.418%
2024-10-18	7.50	7.50	7.50	7.50	-18.033%	20	121	-51.467%
2024-10-15	10.70	10.70	9.10	9.15	-32.472%	11	111	-60.219%
2024-10-14	13.85	13.85	13.55	13.55	+35.500%	110	100	-73.137%
2024-10-09	10.00	10.00	10.00	10.00	0.000%	2	2	-63.600%