Dark

LRCX20260116P65
LRCX Jan 16 2026 65.00 Put (LRCX260116P00065000)
option OPRA

EOD

May 7, 2025

5.66+0.177%(+0.01)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	6.06	6.15	5.65	5.66	+0.177%	176	5,704	0.000%
2025-05-02	5.60	5.70	5.60	5.65	-7.377%	102	5,804	+0.177%
2025-05-01	6.10	6.10	6.10	6.10	-11.594%	11	5,785	-7.213%
2025-04-29	6.75	6.90	6.75	6.90	-0.719%	104	5,785	-17.971%
2025-04-25	6.95	6.95	6.95	6.95	-2.113%	4,000	5,748	-18.561%
2025-04-24	7.55	7.55	7.10	7.10	-19.318%	34	4,085	-20.282%
2025-04-23	8.85	8.85	8.42	8.80	-13.300%	22	4,095	-35.682%
2025-04-22	10.20	10.20	10.15	10.15	-7.727%	3	4,077	-44.236%
2025-04-21	11.00	11.00	11.00	11.00	+8.055%	2	4,077	-48.545%
2025-04-17	9.78	10.18	9.75	10.18	-3.598%	23	4,055	-44.401%
2025-04-16	9.55	10.56	9.50	10.56	+24.970%	24	4,055	-46.402%
2025-04-14	9.29	9.29	8.45	8.45	-16.171%	4	4,075	-33.018%
2025-04-11	10.50	10.50	10.08	10.08	-6.667%	166	4,073	-43.849%
2025-04-10	9.48	10.85	9.45	10.80	+38.284%	31	4,054	-47.593%
2025-04-09	12.65	12.65	7.81	7.81	-37.520%	6	3,654	-27.529%
2025-04-08	9.67	12.50	9.45	12.50	-2.344%	2,009	3,654	-54.720%
2025-04-07	12.40	12.80	12.05	12.80	+2.811%	30	2,051	-55.781%
2025-04-04	10.38	12.84	10.38	12.45	+35.473%	116	2,071	-54.538%
2025-04-03	7.36	9.19	7.36	9.19	+44.724%	71	2,083	-38.411%
2025-04-02	6.30	6.40	6.25	6.35	-6.480%	11	2,095	-10.866%
2025-04-01	6.79	6.85	6.76	6.79	-0.876%	8	2,095	-16.642%
2025-03-31	7.00	7.00	6.85	6.85	+5.385%	6	2,095	-17.372%
2025-03-28	6.50	6.50	6.50	6.50	+18.613%	12	2,096	-12.923%
2025-03-27	5.48	5.48	5.48	5.48	+8.087%	5	2,102	+3.285%
2025-03-24	5.00	5.07	4.94	5.07	-11.826%	12	2,107	+11.637%
2025-03-21	5.75	5.75	5.75	5.75	+6.481%	2	2,119	-1.565%
2025-03-20	5.23	5.40	5.23	5.40	+9.091%	33	2,118	+4.815%
2025-03-19	4.95	4.95	4.95	4.95	-10.488%	1	2,108	+14.343%
2025-03-18	5.40	5.53	5.40	5.53	+2.407%	22	2,109	+2.351%
2025-03-14	5.40	5.40	5.40	5.40	-12.480%	2	2,087	+4.815%
2025-03-13	6.00	6.55	6.00	6.17	+7.304%	7	2,082	-8.266%
2025-03-12	6.20	6.20	5.75	5.75	-12.214%	4	2,082	-1.565%
2025-03-11	6.80	7.20	6.55	6.55	+1.550%	205	2,083	-13.588%
2025-03-10	6.05	6.50	6.05	6.45	+21.698%	13	1,988	-12.248%
2025-03-07	5.60	5.60	5.30	5.30	-8.621%	208	1,997	+6.792%
2025-03-06	5.75	5.80	5.75	5.80	+14.851%	2	2,095	-2.414%
2025-03-05	5.35	5.35	5.05	5.05	-21.705%	2	2,095	+12.079%
2025-03-04	6.30	6.45	6.30	6.45	+3.698%	22	2,114	-12.248%
2025-03-03	5.50	6.22	5.50	6.22	+10.088%	3	2,114	-9.003%
2025-02-28	5.35	5.85	5.35	5.65	-0.877%	834	2,113	+0.177%
2025-02-27	4.90	5.70	4.85	5.70	+22.581%	13	1,711	-0.702%
2025-02-26	4.25	4.65	4.25	4.65	-2.105%	17	1,701	+21.720%
2025-02-25	4.20	4.75	4.19	4.75	+25.000%	233	1,716	+19.158%
2025-02-24	3.60	3.80	3.60	3.80	+16.923%	20	1,641	+48.947%
2025-02-21	3.18	3.25	3.15	3.25	+9.797%	144	1,624	+74.154%
2025-02-20	2.95	2.96	2.95	2.96	-6.329%	6	1,687	+91.216%
2025-02-19	3.45	3.45	2.97	3.16	-8.406%	126	1,682	+79.114%
2025-02-18	3.45	3.50	3.35	3.45	-13.750%	240	1,572	+64.058%
2025-02-14	4.00	4.00	4.00	4.00	-2.439%	10	1,393	+41.500%
2025-02-13	4.10	4.10	4.10	4.10	-2.844%	5	1,393	+38.049%
2025-02-12	4.60	4.60	4.22	4.22	+2.927%	101	1,393	+34.123%
2025-02-11	4.10	4.10	4.10	4.10	+0.490%	2	1,292	+38.049%
2025-02-10	4.08	4.08	4.08	4.08	-9.333%	3	1,294	+38.725%
2025-02-07	4.28	4.50	4.28	4.50	0.000%	18	1,297	+25.778%
2025-02-06	4.55	4.60	4.50	4.50	-5.263%	10	1,289	+25.778%
2025-02-05	5.20	5.20	4.75	4.75	-4.040%	36	1,288	+19.158%
2025-02-04	5.05	5.05	4.95	4.95	+3.125%	3	1,256	+14.343%
2025-02-03	5.21	5.21	4.80	4.80	+15.663%	3	1,255	+17.917%
2025-01-31	4.50	4.50	4.15	4.15	-10.944%	12	1,254	+36.386%
2025-01-30	5.06	5.06	4.58	4.66	-26.032%	12	1,254	+21.459%
2025-01-29	6.25	6.30	6.25	6.30	-0.787%	401	1,254	-10.159%
2025-01-28	6.57	6.57	6.35	6.35	-5.646%	2	854	-10.866%
2025-01-27	6.73	6.73	6.73	6.73	+33.267%	3	852	-15.899%
2025-01-24	4.90	5.20	4.90	5.05	+3.272%	56	849	+12.079%
2025-01-23	5.01	5.05	4.89	4.89	-1.212%	8	824	+15.746%
2025-01-21	4.95	4.95	4.95	4.95	-2.941%	1	803	+14.343%
2025-01-17	5.05	5.10	4.98	5.10	-17.073%	78	803	+10.980%
2025-01-15	6.23	6.23	6.15	6.15	-9.559%	11	803	-7.967%
2025-01-14	6.80	6.80	6.70	6.80	-2.857%	6	795	-16.765%
2025-01-13	7.00	7.00	7.00	7.00	+7.692%	5	793	-19.143%
2025-01-10	6.50	6.50	6.50	6.50	+9.244%	2	788	-12.923%
2025-01-08	5.95	5.95	5.95	5.95	-1.653%	1	787	-4.874%
2025-01-07	5.65	6.05	5.65	6.05	+10.000%	6	787	-6.446%
2025-01-06	5.50	5.50	5.50	5.50	-14.063%	52	785	+2.909%
2025-01-03	6.40	6.40	6.40	6.40	-8.441%	20	805	-11.563%
2025-01-02	6.99	6.99	6.99	6.99	-6.800%	1	795	-19.027%
2024-12-31	7.40	7.50	7.40	7.50	+7.914%	3	795	-24.533%
2024-12-27	6.95	6.95	6.95	6.95	+2.963%	10	795	-18.561%
2024-12-26	6.75	6.75	6.75	6.75	-3.571%	1	790	-16.148%
2024-12-24	7.00	7.00	7.00	7.00	-4.110%	2	790	-19.143%
2024-12-23	7.30	7.30	7.30	7.30	-3.183%	1	790	-22.466%
2024-12-20	8.05	8.11	7.11	7.54	-5.157%	150	791	-24.934%
2024-12-19	7.95	7.95	7.95	7.95	+34.746%	300	642	-28.805%
2024-12-17	5.90	5.90	5.90	5.90	-7.087%	20	388	-4.068%
2024-12-12	6.35	6.35	6.35	6.35	-2.308%	2	368	-10.866%
2024-12-10	6.50	6.50	6.50	6.50	+0.464%	1	367	-12.923%
2024-12-06	6.47	6.47	6.47	6.47	-2.413%	20	368	-12.519%
2024-12-05	6.60	6.63	6.60	6.63	+12.373%	20	368	-14.630%
2024-12-03	5.90	5.90	5.90	5.90	-26.250%	1	348	-4.068%
2024-11-27	8.00	8.00	8.00	8.00	+7.383%	5	348	-29.250%
2024-11-26	7.50	7.50	7.45	7.45	+1.361%	4	348	-24.027%
2024-11-25	7.35	7.35	7.35	7.35	-15.517%	2	344	-22.993%
2024-11-20	8.50	8.70	8.40	8.70	+3.571%	13	345	-34.943%
2024-11-19	8.55	8.55	8.40	8.40	+0.119%	6	345	-32.619%
2024-11-18	8.39	8.39	8.39	8.39	-0.710%	15	344	-32.539%
2024-11-15	8.45	8.45	8.45	8.45	+24.265%	6	354	-33.018%
2024-11-14	6.80	6.80	6.80	6.80	+0.741%	1	351	-16.765%
2024-11-12	6.75	6.75	6.75	6.75	+11.570%	8	350	-16.148%
2024-11-07	6.05	6.05	6.05	6.05	-18.683%	4	342	-6.446%
2024-11-04	7.44	7.44	7.44	7.44	-0.800%	10	342	-23.925%
2024-10-31	7.50	7.50	7.50	7.50	+5.634%	1	332	-24.533%
2024-10-30	7.10	7.10	7.10	7.10	+7.903%	1	331	-20.282%
2024-10-29	6.55	6.58	6.55	6.58	+0.458%	16	330	-13.982%
2024-10-25	6.55	6.55	6.55	6.55	-7.746%	8	315	-13.588%
2024-10-24	7.10	7.10	7.10	7.10	-15.173%	1	315	-20.282%
2024-10-23	8.37	8.37	8.37	8.37	-2.674%	180	316	-32.378%
2024-10-21	8.20	8.60	8.20	8.60	+1.176%	2	136	-34.186%
2024-10-18	8.50	8.50	8.50	8.50	+10.390%	4	135	-33.412%
2024-10-15	7.70	7.70	7.70	7.70	+36.283%	1	133	-26.494%
2024-10-14	5.65	5.65	5.65	5.65	0.000%	2	132	+0.177%