Dark

LRCX20260116P70
LRCX Jan 16 2026 70.00 Put (LRCX260116P00070000)
option OPRA

EOD

May 7, 2025

8.00-1.235%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	8.00	8.00	8.00	8.00	-1.235%	2	2,371	0.000%
2025-05-06	8.10	8.10	8.10	8.10	+3.846%	15	2,369	-1.235%
2025-05-05	7.66	7.80	7.66	7.80	+3.311%	2	2,369	+2.564%
2025-05-02	7.70	7.70	7.45	7.55	-7.362%	18	2,371	+5.960%
2025-05-01	8.00	8.25	8.00	8.15	-14.120%	42	2,363	-1.840%
2025-04-30	9.49	9.49	9.49	9.49	+7.841%	1	2,384	-15.701%
2025-04-28	9.12	9.12	8.80	8.80	-2.762%	22	2,383	-9.091%
2025-04-25	9.00	9.10	9.00	9.05	-2.268%	1,500	2,363	-11.602%
2025-04-24	9.35	9.35	9.26	9.26	-15.434%	60	3,105	-13.607%
2025-04-23	10.95	10.95	10.95	10.95	-15.509%	2	3,045	-26.941%
2025-04-22	12.96	12.96	12.96	12.96	-6.763%	1	3,045	-38.272%
2025-04-21	13.55	14.00	13.55	13.90	+7.336%	104	3,044	-42.446%
2025-04-17	12.95	12.95	12.95	12.95	+7.469%	1	2,945	-38.224%
2025-04-16	12.07	12.20	11.90	12.05	+4.329%	26	2,945	-33.610%
2025-04-14	10.86	11.83	10.86	11.55	-9.412%	5	2,945	-30.736%
2025-04-11	12.75	12.75	12.75	12.75	+1.190%	2	2,945	-37.255%
2025-04-10	12.20	13.25	12.20	12.60	+15.490%	140	2,945	-36.508%
2025-04-09	15.35	15.35	10.91	10.91	-34.277%	44	2,945	-26.673%
2025-04-08	12.60	16.60	12.60	16.60	+20.727%	5	2,960	-51.807%
2025-04-07	16.53	16.53	13.00	13.75	-11.003%	43	2,958	-41.818%
2025-04-04	13.00	16.17	13.00	15.45	+30.932%	294	2,971	-48.220%
2025-04-03	11.10	11.80	11.10	11.80	+46.584%	9	2,938	-32.203%
2025-04-02	8.45	8.45	8.05	8.05	-9.040%	79	2,937	-0.621%
2025-04-01	8.85	8.85	8.85	8.85	+5.357%	1	2,862	-9.605%
2025-03-31	9.34	9.34	8.40	8.40	+2.941%	769	2,861	-4.762%
2025-03-28	8.16	8.16	8.16	8.16	+7.368%	2	2,117	-1.961%
2025-03-26	7.60	7.60	7.60	7.60	+11.765%	3	2,118	+5.263%
2025-03-24	6.80	6.80	6.80	6.80	-11.111%	8	2,115	+17.647%
2025-03-21	7.65	7.65	7.65	7.65	+8.511%	2	2,123	+4.575%
2025-03-20	7.00	7.05	7.00	7.05	+2.174%	8	2,122	+13.475%
2025-03-19	7.00	7.00	6.90	6.90	-13.208%	5	2,114	+15.942%
2025-03-12	8.25	8.25	7.65	7.95	-9.039%	3	2,116	+0.629%
2025-03-11	9.11	9.11	8.56	8.74	-3.956%	3	2,116	-8.467%
2025-03-10	8.60	9.10	8.60	9.10	+28.169%	3	2,115	-12.088%
2025-03-07	7.10	7.10	7.10	7.10	-3.005%	2	2,117	+12.676%
2025-03-06	7.20	7.32	7.20	7.32	+6.861%	4	2,117	+9.290%
2025-03-05	7.55	7.60	6.85	6.85	-2.837%	59	2,117	+16.788%
2025-03-04	8.50	8.50	7.05	7.05	-9.615%	6	2,117	+13.475%
2025-03-03	6.99	7.80	6.99	7.80	+4.000%	3	2,121	+2.564%
2025-02-28	7.50	7.75	7.50	7.50	+11.940%	794	2,119	+6.667%
2025-02-27	6.60	6.70	6.60	6.70	+8.065%	3	1,819	+19.403%
2025-02-26	5.98	6.20	5.80	6.20	-0.800%	14	1,817	+29.032%
2025-02-25	6.10	6.25	6.10	6.25	+17.925%	31	1,823	+28.000%
2025-02-24	5.22	5.30	5.05	5.30	+8.163%	44	1,816	+50.943%
2025-02-21	4.40	5.00	4.40	4.90	+15.294%	16	1,777	+63.265%
2025-02-20	3.90	4.25	3.90	4.25	-3.628%	260	1,774	+88.235%
2025-02-19	4.65	4.65	4.13	4.41	-8.125%	375	2,022	+81.406%
2025-02-18	5.15	5.15	4.75	4.80	-17.241%	40	1,671	+66.667%
2025-02-13	5.80	5.80	5.80	5.80	+3.571%	15	1,660	+37.931%
2025-02-11	5.45	5.60	5.45	5.60	+2.377%	114	1,660	+42.857%
2025-02-10	5.77	5.77	5.47	5.47	-9.587%	5	1,562	+46.252%
2025-02-07	6.05	6.05	6.05	6.05	-0.820%	2	1,562	+32.231%
2025-02-06	6.15	6.25	6.05	6.10	-1.613%	126	1,562	+31.148%
2025-02-05	6.60	6.60	6.20	6.20	-7.738%	3	1,564	+29.032%
2025-02-04	6.92	6.92	6.72	6.72	+2.910%	2	1,564	+19.048%
2025-02-03	7.11	7.15	6.38	6.53	+6.006%	149	1,562	+22.511%
2025-01-31	6.00	6.16	5.65	6.16	-5.231%	32	1,528	+29.870%
2025-01-30	6.70	6.70	6.25	6.50	-22.249%	41	1,524	+23.077%
2025-01-29	8.40	8.40	8.30	8.36	-8.132%	27	1,532	-4.306%
2025-01-28	9.00	9.10	9.00	9.10	+3.409%	2	1,516	-12.088%
2025-01-27	8.75	9.20	8.75	8.80	+25.714%	76	1,514	-9.091%
2025-01-24	6.66	7.00	6.66	7.00	+4.167%	12	1,512	+14.286%
2025-01-23	6.72	6.72	6.72	6.72	+12.375%	1	1,508	+19.048%
2025-01-22	5.55	5.98	5.55	5.98	-4.320%	4	1,507	+33.779%
2025-01-21	6.78	6.78	6.25	6.25	-6.716%	126	1,505	+28.000%
2025-01-17	6.80	6.80	6.70	6.70	+2.290%	42	1,472	+19.403%
2025-01-16	6.90	6.90	6.55	6.55	-19.632%	15	1,472	+22.137%
2025-01-15	8.15	8.15	8.15	8.15	-6.857%	42	1,488	-1.840%
2025-01-14	9.00	9.05	8.75	8.75	-2.235%	17	1,474	-8.571%
2025-01-13	9.35	9.35	8.95	8.95	+18.543%	8	1,466	-10.615%
2025-01-07	7.50	7.55	7.50	7.55	-2.581%	10	1,466	+5.960%
2025-01-06	7.10	7.75	7.10	7.75	-10.920%	15	1,467	+3.226%
2025-01-03	8.70	8.70	8.70	8.70	-5.332%	2	1,452	-8.046%
2025-01-02	9.19	9.19	9.19	9.19	-5.744%	1	1,453	-12.949%
2024-12-31	9.70	9.75	9.70	9.75	+6.557%	3	1,452	-17.949%
2024-12-27	9.15	9.15	9.15	9.15	+3.977%	20	1,452	-12.568%
2024-12-26	8.80	8.80	8.80	8.80	-5.070%	1	1,442	-9.091%
2024-12-24	9.15	9.27	9.15	9.27	-10.000%	13	1,438	-13.700%
2024-12-19	8.90	10.30	8.90	10.30	+18.391%	11	1,438	-22.330%
2024-12-18	7.80	8.70	7.80	8.70	+10.828%	3	1,427	-8.046%
2024-12-17	7.87	7.87	7.85	7.85	-7.647%	2	1,426	+1.911%
2024-12-12	8.35	8.50	8.35	8.50	+4.294%	2	1,426	-5.882%
2024-12-11	8.15	8.15	8.15	8.15	+1.242%	2	1,425	-1.840%
2024-12-09	8.05	8.05	8.05	8.05	-3.593%	1	1,423	-0.621%
2024-12-06	8.97	8.97	8.35	8.35	-6.180%	44	1,422	-4.192%
2024-12-05	8.90	8.90	8.90	8.90	+29.927%	5	1,440	-10.112%
2024-12-03	8.00	8.00	6.85	6.85	-12.179%	5	1,445	+16.788%
2024-12-02	8.05	8.05	7.80	7.80	-11.364%	13	1,441	+2.564%
2024-11-29	8.80	8.80	8.80	8.80	-15.385%	4	1,430	-9.091%
2024-11-27	10.35	10.40	10.35	10.40	+10.638%	3	1,430	-23.077%
2024-11-25	9.60	9.60	9.40	9.40	-5.051%	7	1,430	-14.894%
2024-11-22	9.90	9.90	9.90	9.90	-10.000%	2	1,435	-19.192%
2024-11-20	11.00	11.00	11.00	11.00	+3.286%	1	1,435	-27.273%
2024-11-19	11.00	11.00	10.65	10.65	+5.237%	1,949	1,435	-24.883%
2024-11-18	10.55	10.60	10.12	10.12	-4.977%	14	476	-20.949%
2024-11-15	10.25	10.65	10.25	10.65	+18.994%	4	463	-24.883%
2024-11-14	9.00	9.00	8.95	8.95	+8.748%	2	461	-10.615%
2024-11-08	8.23	8.23	8.23	8.23	+3.522%	2	459	-2.795%
2024-11-07	7.95	7.95	7.95	7.95	-7.018%	7	458	+0.629%
2024-10-25	8.55	8.55	8.55	8.55	-10.471%	2	451	-6.433%
2024-10-24	9.55	9.55	9.55	9.55	-8.612%	1	451	-16.230%
2024-10-17	10.45	10.45	10.45	10.45	-0.948%	2	452	-23.445%
2024-10-16	10.55	10.55	10.55	10.55	+11.053%	2	450	-24.171%
2024-10-15	9.50	9.50	9.50	9.50	+30.137%	1	448	-15.789%
2024-10-14	7.30	7.30	7.30	7.30	-8.176%	1	447	+9.589%
2024-10-10	8.20	8.20	7.95	7.95	-3.986%	160	446	+0.629%
2024-10-08	8.28	8.28	8.28	8.28	0.000%	4	294	-3.382%