Dark

LRCX20260116P60
LRCX Jan 16 2026 60.00 Put (LRCX260116P00060000)
option OPRA

EOD

May 6, 2025

4.35+10.687%(+0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	4.41	4.41	4.35	4.35	+10.687%	2	3,250	0.000%
2025-05-02	4.10	4.10	3.93	3.93	-28.545%	1,356	3,252	+10.687%
2025-04-30	5.50	5.50	5.50	5.50	+2.804%	1	2,596	-20.909%
2025-04-28	4.95	5.35	4.88	5.35	+7.000%	5	2,595	-18.692%
2025-04-25	5.20	5.20	5.00	5.00	-3.846%	130	2,592	-13.000%
2025-04-24	5.65	5.65	5.20	5.20	-22.963%	11	2,652	-16.346%
2025-04-23	6.30	6.75	6.30	6.75	-11.765%	81	2,643	-35.556%
2025-04-22	7.95	7.95	7.65	7.65	-12.069%	245	2,604	-43.137%
2025-04-21	8.85	8.85	8.70	8.70	+16.779%	41	2,448	-50.000%
2025-04-16	7.34	7.45	7.34	7.45	+14.615%	15	2,487	-41.611%
2025-04-15	6.50	6.50	6.50	6.50	-2.549%	30	2,472	-33.077%
2025-04-14	6.45	7.05	6.45	6.67	-11.656%	4	2,472	-34.783%
2025-04-11	7.55	7.55	7.55	7.55	-4.430%	2	2,470	-42.384%
2025-04-10	7.13	8.60	7.13	7.90	+29.508%	24	2,472	-44.937%
2025-04-09	9.68	10.40	6.00	6.10	-34.759%	106	2,479	-28.689%
2025-04-08	7.48	9.35	7.48	9.35	+8.343%	21	2,506	-53.476%
2025-04-07	9.50	9.55	8.63	8.63	-11.939%	47	2,496	-49.594%
2025-04-04	8.80	10.13	8.80	9.80	+49.618%	618	2,500	-55.612%
2025-04-03	5.80	6.55	5.80	6.55	+40.558%	53	2,309	-33.588%
2025-04-01	4.85	4.85	4.66	4.66	-7.723%	60	2,359	-6.652%
2025-03-31	5.05	5.05	5.05	5.05	+7.219%	10	2,327	-13.861%
2025-03-28	4.25	4.82	4.25	4.71	+25.600%	124	2,317	-7.643%
2025-03-25	3.55	3.75	3.55	3.75	-10.714%	50	2,362	+16.000%
2025-03-21	4.22	4.22	4.14	4.20	+3.704%	12	2,357	+3.571%
2025-03-18	4.21	4.21	4.05	4.05	+8.000%	10	2,351	+7.407%
2025-03-17	4.06	4.06	3.75	3.75	-6.250%	10	2,341	+16.000%
2025-03-14	4.05	4.05	4.00	4.00	-9.091%	12	2,331	+8.750%
2025-03-12	4.40	4.40	4.40	4.40	-3.297%	1	2,327	-1.136%
2025-03-10	4.60	4.63	4.55	4.55	+19.110%	53	2,328	-4.396%
2025-03-07	3.82	3.82	3.82	3.82	+6.111%	50	2,277	+13.874%
2025-03-05	3.60	3.60	3.60	3.60	-6.494%	1	2,252	+20.833%
2025-03-03	3.90	3.90	3.59	3.85	-8.333%	19	2,251	+12.987%
2025-02-28	4.10	4.20	4.10	4.20	+20.000%	10	2,251	+3.571%
2025-02-27	3.37	3.50	3.37	3.50	+14.754%	4	2,251	+24.286%
2025-02-26	3.20	3.20	3.05	3.05	-7.576%	3	2,251	+42.623%
2025-02-25	3.30	3.30	3.05	3.30	+17.857%	5	2,250	+31.818%
2025-02-24	2.62	2.80	2.62	2.80	+21.739%	13	2,250	+55.357%
2025-02-21	2.25	2.30	2.25	2.30	+15.578%	182	2,263	+89.130%
2025-02-20	1.99	1.99	1.99	1.99	-5.687%	1	2,353	+118.593%
2025-02-19	2.40	2.40	2.06	2.11	-11.345%	29	2,354	+106.161%
2025-02-18	2.48	2.48	2.37	2.38	-22.476%	94	2,356	+82.773%
2025-02-12	3.17	3.17	3.05	3.07	+10.830%	93	2,428	+41.694%
2025-02-11	2.84	2.90	2.77	2.77	-4.483%	101	2,395	+57.040%
2025-02-10	2.97	2.97	2.90	2.90	-9.375%	20	2,412	+50.000%
2025-02-07	3.20	3.20	3.20	3.20	-6.433%	2	2,414	+35.938%
2025-02-05	3.55	3.55	3.42	3.42	-3.662%	2	2,414	+27.193%
2025-02-04	3.65	3.65	3.55	3.55	+2.011%	22	2,416	+22.535%
2025-02-03	3.70	3.70	3.45	3.48	+2.353%	44	2,426	+25.000%
2025-01-31	3.00	3.40	2.89	3.40	+3.030%	50	2,382	+27.941%
2025-01-30	3.54	3.54	3.20	3.30	-26.991%	10	2,401	+31.818%
2025-01-29	4.68	4.68	4.52	4.52	-4.842%	8	2,410	-3.761%
2025-01-28	4.65	4.80	4.65	4.75	-5.000%	523	2,408	-8.421%
2025-01-27	4.80	5.00	4.80	5.00	+35.135%	21	1,885	-13.000%
2025-01-24	3.70	3.70	3.70	3.70	+5.714%	12	1,864	+17.568%
2025-01-23	3.50	3.50	3.50	3.50	+21.107%	1	1,859	+24.286%
2025-01-22	3.14	3.14	2.89	2.89	-12.424%	2	1,858	+50.519%
2025-01-21	3.50	3.54	3.30	3.30	-8.333%	32	1,860	+31.818%
2025-01-17	3.75	3.75	3.50	3.60	-5.263%	68	1,855	+20.833%
2025-01-16	3.65	3.80	3.49	3.80	-23.077%	146	1,855	+14.474%
2025-01-14	4.87	4.94	4.87	4.94	-1.200%	7	1,717	-11.943%
2025-01-13	5.05	5.05	5.00	5.00	+12.108%	5	1,724	-13.000%
2025-01-07	4.00	4.46	4.00	4.46	+7.470%	18	1,723	-2.466%
2025-01-06	3.99	4.15	3.70	4.15	-20.952%	3	1,727	+4.819%
2025-01-02	5.06	5.25	5.05	5.25	-5.405%	103	1,726	-17.143%
2024-12-31	5.45	5.55	5.45	5.55	+7.767%	3	1,633	-21.622%
2024-12-27	5.00	5.30	5.00	5.15	+3.000%	40	1,633	-15.534%
2024-12-26	5.15	5.15	5.00	5.00	-3.846%	3	1,623	-13.000%
2024-12-24	5.20	5.20	5.20	5.20	-3.704%	3	1,621	-16.346%
2024-12-23	5.65	5.65	5.40	5.40	-4.255%	201	1,621	-19.444%
2024-12-20	5.92	5.92	5.50	5.64	-5.528%	15	1,421	-22.872%
2024-12-19	5.85	6.15	5.85	5.97	+34.157%	18	1,426	-27.136%
2024-12-17	4.45	4.50	4.40	4.45	-1.111%	32	1,410	-2.247%
2024-12-16	4.50	4.50	4.50	4.50	-6.250%	1	1,417	-3.333%
2024-12-13	4.80	4.80	4.80	4.80	+6.667%	2	1,417	-9.375%
2024-12-09	4.50	4.50	4.50	4.50	-8.163%	2	1,417	-3.333%
2024-12-06	4.90	4.90	4.90	4.90	-2.000%	2	1,417	-11.224%
2024-12-05	4.70	5.00	4.70	5.00	+17.647%	11	1,416	-13.000%
2024-12-02	4.55	4.55	4.25	4.25	-15.000%	23	1,405	+2.353%
2024-11-29	5.00	5.00	5.00	5.00	-16.667%	2	1,386	-13.000%
2024-11-27	6.00	6.00	6.00	6.00	+9.091%	1	1,387	-27.500%
2024-11-25	5.80	5.80	5.50	5.50	-1.434%	98	1,387	-20.909%
2024-11-22	5.60	5.60	5.58	5.58	-5.743%	1,002	1,302	-22.043%
2024-11-21	6.05	6.05	5.92	5.92	-6.772%	2	799	-26.520%
2024-11-20	6.41	6.41	6.35	6.35	-0.781%	4	799	-31.496%
2024-11-19	6.40	6.40	6.40	6.40	+4.065%	5	797	-32.031%
2024-11-15	6.15	6.15	6.15	6.15	+20.588%	10	796	-29.268%
2024-11-11	5.10	5.10	5.10	5.10	-23.767%	1	796	-14.706%
2024-10-31	6.69	6.69	6.69	6.69	+28.654%	50	795	-34.978%
2024-10-29	5.20	5.20	5.20	5.20	-4.587%	5	840	-16.346%
2024-10-28	5.45	5.45	5.45	5.45	+13.542%	1	845	-20.183%
2024-10-25	4.75	4.81	4.75	4.80	-11.927%	20	844	-9.375%
2024-10-24	5.40	5.45	5.40	5.45	-15.504%	7	850	-20.183%
2024-10-22	6.00	6.64	6.00	6.45	+19.666%	308	855	-32.558%
2024-10-21	6.70	6.70	5.39	5.39	-15.781%	6	547	-19.295%
2024-10-18	6.47	6.50	6.40	6.40	0.000%	8	541	-32.031%
2024-10-17	6.30	6.40	6.30	6.40	+4.065%	2	540	-32.031%
2024-10-16	5.40	6.15	5.40	6.15	+6.034%	10	538	-29.268%
2024-10-15	5.25	5.86	5.25	5.80	+37.767%	109	528	-25.000%
2024-10-14	4.25	4.25	4.21	4.21	-8.478%	11	426	+3.325%
2024-10-10	4.60	4.60	4.60	4.60	-8.000%	10	435	-5.435%
2024-10-08	5.00	5.00	5.00	5.00	+25.000%	1	425	-13.000%
2024-10-07	4.00	4.00	4.00	4.00	-19.517%	1	424	+8.750%
2024-10-04	4.97	4.97	4.97	4.97	0.000%	6	423	-12.475%