Dark

LRCX20260116P80
LRCX Jan 16 2026 80.00 Put (LRCX260116P00080000)
option OPRA

EOD

May 7, 2025

13.00-1.664%(-0.22)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	13.00	13.00	13.00	13.00	-1.664%	67	6,261	0.000%
2025-05-06	13.22	13.23	13.22	13.22	+2.879%	15	6,328	-1.664%
2025-05-05	12.53	12.85	12.53	12.85	+3.629%	147	6,318	+1.167%
2025-05-02	12.41	12.41	12.30	12.40	-7.116%	324	6,309	+4.839%
2025-05-01	13.25	13.35	13.25	13.35	-6.316%	2	6,149	-2.622%
2025-04-29	14.10	14.25	14.10	14.25	-4.040%	2	6,149	-8.772%
2025-04-28	14.85	14.85	14.85	14.85	+2.273%	1	6,148	-12.458%
2025-04-25	14.75	14.75	14.40	14.52	-0.887%	152	6,148	-10.468%
2025-04-24	15.00	15.00	14.65	14.65	-25.445%	66	6,122	-11.263%
2025-04-22	19.77	19.81	19.21	19.65	+4.134%	403	6,075	-33.842%
2025-04-16	18.87	18.87	18.87	18.87	+17.132%	50	6,367	-31.108%
2025-04-15	16.51	16.51	16.11	16.11	-8.048%	10	6,367	-19.305%
2025-04-14	17.38	17.57	17.30	17.52	-7.056%	1,000	6,375	-25.799%
2025-04-10	18.30	20.00	18.30	18.85	+19.531%	32	5,411	-31.034%
2025-04-09	22.42	22.42	15.66	15.77	-15.533%	101	5,416	-17.565%
2025-04-08	18.67	18.67	18.67	18.67	-14.358%	1	5,517	-30.370%
2025-04-07	23.78	23.78	21.80	21.80	-5.791%	18	5,518	-40.367%
2025-04-04	21.90	23.61	21.90	23.14	+28.413%	290	5,525	-43.820%
2025-04-03	16.25	18.02	16.25	18.02	+25.750%	9	5,632	-27.858%
2025-04-01	14.33	14.33	14.33	14.33	-1.241%	10	5,624	-9.281%
2025-03-31	14.50	14.51	14.50	14.51	+8.689%	11	5,629	-10.407%
2025-03-28	13.35	13.35	13.35	13.35	+11.715%	2	5,618	-2.622%
2025-03-26	11.95	11.95	11.95	11.95	+5.565%	1	5,619	+8.787%
2025-03-25	11.32	11.32	11.32	11.32	-10.866%	2,000	5,610	+14.841%
2025-03-21	12.50	12.70	12.50	12.70	+7.627%	14	3,691	+2.362%
2025-03-19	11.80	11.80	11.80	11.80	-1.667%	250	3,695	+10.169%
2025-03-18	12.01	12.01	11.95	12.00	+3.448%	7	3,495	+8.333%
2025-03-17	11.60	11.60	11.60	11.60	-1.695%	1	3,489	+12.069%
2025-03-14	12.00	12.00	11.80	11.80	-9.231%	12	3,489	+10.169%
2025-03-13	13.10	13.10	13.00	13.00	+0.386%	2	3,485	0.000%
2025-03-12	12.73	12.95	12.73	12.95	-11.965%	14	3,485	+0.386%
2025-03-11	14.71	14.71	14.71	14.71	+8.401%	10	3,473	-11.625%
2025-03-10	13.25	13.57	13.12	13.57	+18.000%	35	3,478	-4.200%
2025-03-07	11.50	11.50	11.50	11.50	-9.449%	2	3,477	+13.043%
2025-03-06	12.70	12.70	12.70	12.70	+12.389%	1	3,476	+2.362%
2025-03-05	11.95	12.00	11.30	11.30	-4.641%	32	3,476	+15.044%
2025-03-04	11.85	11.85	11.85	11.85	0.000%	40	3,457	+9.705%
2025-03-03	12.10	12.10	11.35	11.85	-5.200%	3	3,443	+9.705%
2025-02-28	12.50	12.50	12.50	12.50	+11.607%	4	3,442	+4.000%
2025-02-27	11.00	11.20	11.00	11.20	+13.706%	22	3,442	+16.071%
2025-02-26	10.05	10.05	9.85	9.85	-8.881%	3	3,430	+31.980%
2025-02-25	9.80	10.81	9.80	10.81	+17.500%	201	3,428	+20.259%
2025-02-24	8.69	9.25	8.69	9.20	+7.602%	10	3,553	+41.304%
2025-02-21	7.45	8.55	7.44	8.55	+13.245%	20	3,561	+52.047%
2025-02-20	6.73	7.55	6.73	7.55	-3.822%	12	3,554	+72.185%
2025-02-19	7.30	7.85	7.30	7.85	-7.101%	51	3,543	+65.605%
2025-02-18	8.93	8.93	8.35	8.45	-11.518%	124	3,519	+53.846%
2025-02-14	9.40	9.55	9.40	9.55	-2.551%	4	3,499	+36.126%
2025-02-13	9.80	9.80	9.80	9.80	-2.488%	1	3,499	+32.653%
2025-02-12	10.35	10.35	10.05	10.05	+6.349%	2	3,499	+29.353%
2025-02-11	9.30	9.45	9.30	9.45	-3.077%	4	3,499	+37.566%
2025-02-10	9.85	9.85	9.75	9.75	-2.985%	24	3,498	+33.333%
2025-02-07	10.25	10.25	10.05	10.05	-2.237%	28	3,521	+29.353%
2025-02-06	10.28	10.28	10.28	10.28	-6.968%	2	3,532	+26.459%
2025-02-04	11.05	11.05	11.05	11.05	-1.778%	2	3,532	+17.647%
2025-02-03	11.10	11.25	11.10	11.25	+12.500%	2	3,530	+15.556%
2025-01-31	10.78	10.78	9.58	10.00	-4.762%	78	3,530	+30.000%
2025-01-30	11.30	11.30	10.50	10.50	-23.913%	389	3,494	+23.810%
2025-01-28	13.60	13.80	13.60	13.80	-4.498%	421	3,308	-5.797%
2025-01-27	14.10	14.45	13.90	14.45	+24.569%	559	3,391	-10.035%
2025-01-24	11.00	11.60	11.00	11.60	+4.977%	24	3,938	+12.069%
2025-01-23	11.25	11.30	10.85	11.05	+10.500%	11	3,928	+17.647%
2025-01-22	9.70	10.00	9.45	10.00	-4.306%	31	3,919	+30.000%
2025-01-21	10.45	10.46	10.45	10.45	-7.930%	545	3,912	+24.402%
2025-01-17	11.20	11.35	11.15	11.35	-4.219%	436	3,475	+14.537%
2025-01-16	11.30	11.85	10.70	11.85	-18.276%	1,035	3,475	+9.705%
2025-01-14	14.25	14.50	14.25	14.50	-0.344%	2	3,680	-10.345%
2025-01-13	14.55	14.55	14.55	14.55	+18.293%	2	3,680	-10.653%
2025-01-07	12.45	12.52	12.00	12.30	-0.806%	337	3,684	+5.691%
2025-01-06	11.70	12.45	11.70	12.40	-13.889%	321	3,616	+4.839%
2025-01-03	14.40	14.40	14.40	14.40	+2.128%	6	3,649	-9.722%
2024-12-26	14.10	14.10	14.10	14.10	-6.623%	1	3,649	-7.801%
2024-12-23	15.42	15.42	15.10	15.10	+18.898%	11	3,649	-13.907%
2024-12-18	12.75	12.75	12.55	12.70	-1.550%	27	3,659	+2.362%
2024-12-17	12.70	12.90	12.45	12.90	-4.797%	158	3,634	+0.775%
2024-12-13	13.70	13.70	13.55	13.55	+0.743%	20	3,529	-4.059%
2024-12-12	14.50	14.50	13.30	13.45	-5.282%	758	3,539	-3.346%
2024-12-10	14.20	14.20	14.20	14.20	+11.811%	13	2,890	-8.451%
2024-12-09	13.05	13.05	12.70	12.70	+0.634%	6	2,893	+2.362%
2024-12-03	12.85	12.85	12.55	12.62	+0.718%	7	2,895	+3.011%
2024-12-02	13.11	13.11	12.53	12.53	-21.688%	4	2,891	+3.751%
2024-11-27	15.80	16.00	15.80	16.00	+9.215%	5	2,894	-18.750%
2024-11-25	15.17	15.17	14.65	14.65	-8.950%	8	2,894	-11.263%
2024-11-21	16.09	16.09	16.09	16.09	-5.575%	20	2,875	-19.204%
2024-11-20	16.80	17.04	16.80	17.04	+3.902%	13	2,875	-23.709%
2024-11-18	16.40	16.40	16.40	16.40	-1.086%	1	2,882	-20.732%
2024-11-15	16.25	16.59	16.25	16.58	+16.351%	24	2,881	-21.592%
2024-11-14	14.25	14.25	14.25	14.25	+2.518%	1	2,873	-8.772%
2024-11-11	13.90	13.90	13.90	13.90	+2.206%	2	2,873	-6.475%
2024-11-06	13.60	13.60	13.60	13.60	-4.895%	2	2,871	-4.412%
2024-10-28	14.10	14.30	14.10	14.30	+9.579%	14	2,873	-9.091%
2024-10-25	13.05	13.05	13.05	13.05	-11.224%	2	2,866	-0.383%
2024-10-24	14.70	14.70	14.70	14.70	-9.259%	10	2,865	-11.565%
2024-10-22	16.40	16.40	16.15	16.20	-2.410%	20	2,875	-19.753%
2024-10-21	16.60	16.60	16.60	16.60	+0.302%	1	2,882	-21.687%
2024-10-18	16.37	16.55	16.10	16.55	+2.160%	22	2,883	-21.450%
2024-10-17	15.70	16.20	15.41	16.20	+8.506%	3	2,889	-19.753%
2024-10-16	14.99	14.99	14.93	14.93	+4.187%	17	2,886	-12.927%
2024-10-15	12.79	14.33	12.79	14.33	+12.835%	7	2,869	-9.281%
2024-10-08	12.70	12.70	12.70	12.70	0.000%	2	2,862	+2.362%