Dark

LRCX20260116P75
LRCX Jan 16 2026 75.00 Put (LRCX260116P00075000)
option OPRA

EOD

May 5, 2025

10.10+3.590%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	10.10	10.10	10.10	10.10	+3.590%	2	2,274	0.000%
2025-05-02	9.90	9.90	9.64	9.75	-8.537%	1,306	2,241	+3.590%
2025-05-01	10.50	10.66	10.50	10.66	-4.906%	3	1,801	-5.253%
2025-04-29	11.22	11.22	11.21	11.21	-4.596%	13	1,802	-9.902%
2025-04-28	11.75	11.75	11.75	11.75	+3.524%	6	1,789	-14.043%
2025-04-25	11.50	11.50	11.35	11.35	-4.622%	42	1,783	-11.013%
2025-04-24	11.90	12.08	11.75	11.90	-17.073%	179	1,764	-15.126%
2025-04-23	14.30	14.35	14.30	14.35	-17.576%	7	1,728	-29.617%
2025-04-21	17.21	17.55	17.21	17.41	+18.435%	325	1,732	-41.987%
2025-04-11	14.65	14.70	14.65	14.70	-8.978%	12	1,740	-31.293%
2025-04-10	15.10	16.55	15.10	16.15	-13.405%	5	1,745	-37.461%
2025-04-07	18.95	18.95	17.90	18.65	-2.100%	28	1,749	-45.845%
2025-04-04	18.38	19.05	18.13	19.05	+44.318%	46	1,777	-46.982%
2025-04-03	13.10	13.20	12.95	13.20	+26.316%	7	1,792	-23.485%
2025-04-02	9.85	10.45	9.85	10.45	-5.430%	2	1,792	-3.349%
2025-03-28	11.00	11.05	11.00	11.05	+12.755%	266	1,792	-8.597%
2025-03-27	9.80	9.80	9.80	9.80	-1.010%	1	1,881	+3.061%
2025-03-26	9.90	9.90	9.90	9.90	+12.118%	5	1,880	+2.020%
2025-03-25	8.83	8.83	8.83	8.83	-9.621%	1	1,875	+14.383%
2025-03-21	9.77	9.77	9.77	9.77	+3.386%	2	1,875	+3.378%
2025-03-18	9.45	9.45	9.45	9.45	-0.526%	2	1,874	+6.878%
2025-03-14	9.50	9.50	9.50	9.50	-5.941%	2	1,873	+6.316%
2025-03-13	10.10	10.10	10.10	10.10	-14.768%	133	1,740	0.000%
2025-03-11	11.50	11.85	11.50	11.85	+3.133%	5	1,740	-14.768%
2025-03-10	9.70	11.49	9.70	11.49	+12.758%	22	1,739	-12.097%
2025-03-07	10.15	10.20	10.15	10.19	+15.141%	64	1,725	-0.883%
2025-03-05	8.75	8.85	8.75	8.85	-12.979%	11	1,755	+14.124%
2025-03-04	10.86	10.90	10.17	10.17	+11.513%	3	1,755	-0.688%
2025-03-03	8.90	9.12	8.90	9.12	-8.342%	3	1,756	+10.746%
2025-02-28	9.80	9.95	9.80	9.95	+9.341%	4	1,755	+1.508%
2025-02-27	8.60	9.10	8.36	9.10	+18.182%	7	1,755	+10.989%
2025-02-26	7.65	7.70	7.65	7.70	-9.412%	21	1,758	+31.169%
2025-02-25	7.40	8.50	7.40	8.50	+20.567%	5	1,738	+18.824%
2025-02-24	6.59	7.05	6.59	7.05	+8.462%	10	1,738	+43.262%
2025-02-21	5.95	6.50	5.95	6.50	+12.069%	4	1,737	+55.385%
2025-02-20	5.65	5.80	5.65	5.80	+0.870%	12	1,736	+74.138%
2025-02-19	5.75	5.75	5.75	5.75	-10.853%	11	1,729	+75.652%
2025-02-18	6.75	6.75	6.34	6.45	-15.132%	7	1,729	+56.589%
2025-02-13	7.60	7.60	7.60	7.60	+2.703%	4	1,734	+32.895%
2025-02-11	7.20	7.40	7.20	7.40	0.000%	18	1,734	+36.486%
2025-02-10	7.50	7.55	7.40	7.40	-8.642%	3	1,716	+36.486%
2025-02-07	8.00	8.10	8.00	8.10	+0.621%	4	1,718	+24.691%
2025-02-06	8.05	8.05	8.05	8.05	-2.895%	2	1,717	+25.466%
2025-02-05	8.29	8.29	8.29	8.29	-6.328%	1	1,717	+21.834%
2025-02-04	8.70	8.85	8.70	8.85	-0.562%	3	1,716	+14.124%
2025-02-03	8.90	8.90	8.90	8.90	+5.325%	10	1,714	+13.483%
2025-01-31	7.57	8.45	7.40	8.45	-0.118%	84	1,707	+19.527%
2025-01-30	8.90	8.90	8.05	8.46	-24.126%	46	1,711	+19.385%
2025-01-27	11.20	11.20	11.15	11.15	+21.858%	2	1,692	-9.417%
2025-01-24	8.90	9.15	8.90	9.15	+7.018%	30	1,690	+10.383%
2025-01-23	8.70	8.70	8.55	8.55	+16.644%	5	1,680	+18.129%
2025-01-22	8.00	8.00	7.33	7.33	-10.061%	2	1,675	+37.790%
2025-01-21	8.15	8.15	8.15	8.15	-7.386%	2	1,675	+23.926%
2025-01-17	8.90	8.90	8.80	8.80	+3.529%	4	1,672	+14.773%
2025-01-16	9.38	9.38	8.50	8.50	-24.444%	24	1,672	+18.824%
2025-01-14	11.50	11.50	11.25	11.25	-2.174%	50	1,681	-10.222%
2025-01-13	11.45	11.50	11.40	11.50	+2.222%	28	1,671	-12.174%
2025-01-10	11.05	11.35	11.05	11.25	-0.881%	88	1,669	-10.222%
2025-01-03	11.35	11.35	11.30	11.35	-2.575%	42	1,667	-11.013%
2025-01-02	11.90	11.90	11.65	11.65	-2.917%	8	1,655	-13.305%
2024-12-27	11.95	12.00	11.90	12.00	-7.550%	38	1,660	-15.833%
2024-12-19	12.89	13.00	12.89	12.98	+15.893%	25	1,661	-22.188%
2024-12-18	10.20	11.20	10.20	11.20	+12.000%	9	1,641	-9.821%
2024-12-17	10.00	10.00	10.00	10.00	-9.091%	55	1,641	+1.000%
2024-12-12	10.75	11.05	10.75	11.00	-4.679%	48	1,627	-8.182%
2024-12-10	11.40	11.55	11.40	11.54	+10.536%	43	1,609	-12.478%
2024-12-09	10.38	10.44	10.38	10.44	-6.368%	6	1,608	-3.257%
2024-12-05	11.13	11.15	11.13	11.15	+10.396%	2	1,606	-9.417%
2024-12-03	9.85	10.10	9.85	10.10	-1.463%	2	1,604	0.000%
2024-12-02	10.68	10.68	10.25	10.25	-21.456%	321	1,603	-1.463%
2024-11-27	13.05	13.05	13.05	13.05	+7.407%	1	1,528	-22.605%
2024-11-25	12.15	12.15	12.15	12.15	-11.957%	1	1,528	-16.872%
2024-11-20	13.80	13.80	13.80	13.80	+0.730%	1	1,528	-26.812%
2024-11-19	13.70	13.70	13.70	13.70	+2.239%	1	1,528	-26.277%
2024-11-18	13.35	13.40	13.35	13.40	+16.522%	3	1,528	-24.627%
2024-11-14	11.45	11.50	11.45	11.50	-3.442%	4	1,525	-12.174%
2024-11-13	11.91	11.91	11.91	11.91	+6.816%	2	1,522	-15.197%
2024-11-11	11.14	11.15	11.14	11.15	+7.522%	14	1,522	-9.417%
2024-11-08	10.37	10.37	10.37	10.37	-9.194%	28	1,536	-2.604%
2024-11-05	11.42	11.42	11.42	11.42	-5.307%	1	1,522	-11.559%
2024-11-01	12.35	12.40	12.05	12.06	+11.667%	1,020	1,521	-16.252%
2024-10-29	10.80	10.80	10.80	10.80	-9.320%	1	1,013	-6.481%
2024-10-28	11.91	11.91	11.91	11.91	+11.308%	1	1,014	-15.197%
2024-10-25	10.70	10.70	10.70	10.70	-21.324%	2	1,013	-5.607%
2024-10-23	13.50	13.60	13.50	13.60	+2.102%	2	1,012	-25.735%
2024-10-18	13.32	13.32	13.32	13.32	+0.377%	4	1,010	-24.174%
2024-10-17	13.27	13.27	13.27	13.27	+2.077%	2	1,010	-23.888%
2024-10-16	13.00	13.00	13.00	13.00	+8.333%	1	1,008	-22.308%
2024-10-15	11.85	12.00	11.85	12.00	+30.435%	10	1,007	-15.833%
2024-10-14	9.20	9.20	9.20	9.20	-9.360%	1	1,007	+9.783%
2024-10-10	10.00	10.15	10.00	10.15	-6.019%	4	1,006	-0.493%
2024-10-07	8.45	10.80	8.45	10.80	+2.857%	11	1,002	-6.481%
2024-10-04	10.50	10.50	10.50	10.50	0.000%	2	1,011	-3.810%