Dark

LRCX20270115C70
LRCX Jan 15 2027 70.00 Call (LRCX270115C00070000)
option OPRA

EOD

May 9, 2025

19.61+0.719%(+0.14)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	20.70	20.70	19.55	19.61	+0.719%	50	239	0.000%
2025-05-07	19.32	19.47	19.32	19.47	+0.361%	16	238	+0.719%
2025-05-05	19.62	19.62	19.24	19.40	-2.806%	6	232	+1.082%
2025-05-02	19.65	19.96	19.65	19.96	+20.241%	42	235	-1.754%
2025-04-30	16.60	16.60	16.60	16.60	-2.353%	1	216	+18.133%
2025-04-28	17.00	17.00	17.00	17.00	-4.063%	1	216	+15.353%
2025-04-25	17.50	17.72	17.50	17.72	+2.487%	12	215	+10.666%
2025-04-24	16.03	17.42	16.03	17.29	+9.430%	15	220	+13.418%
2025-04-23	15.50	15.80	15.40	15.80	+28.874%	10	223	+24.114%
2025-04-21	12.50	12.50	12.20	12.26	-7.820%	5	214	+59.951%
2025-04-17	14.10	14.10	13.30	13.30	-7.958%	2	211	+47.444%
2025-04-16	14.45	14.45	14.45	14.45	-17.664%	1	211	+35.709%
2025-04-14	16.20	17.55	16.20	17.55	+6.364%	21	210	+11.738%
2025-04-11	16.25	16.50	16.25	16.50	+11.486%	4	203	+18.848%
2025-04-10	14.80	14.80	14.80	14.80	-17.778%	1	201	+32.500%
2025-04-09	12.70	18.00	12.70	18.00	+23.288%	15	201	+8.944%
2025-04-08	15.00	15.00	14.60	14.60	+10.606%	4	214	+34.315%
2025-04-07	11.22	13.60	11.22	13.20	+13.891%	34	212	+48.561%
2025-04-04	12.00	12.24	11.40	11.59	-21.689%	48	206	+69.198%
2025-04-03	15.00	15.00	14.80	14.80	-20.216%	3	192	+32.500%
2025-04-02	18.55	18.55	18.55	18.55	+3.056%	1	189	+5.714%
2025-04-01	18.00	18.00	18.00	18.00	-4.255%	8	189	+8.944%
2025-03-28	18.80	18.80	18.80	18.80	-15.771%	2	181	+4.309%
2025-03-25	22.37	22.44	22.32	22.32	-0.800%	5	180	-12.142%
2025-03-24	22.50	22.50	22.50	22.50	+7.143%	1	181	-12.844%
2025-03-21	21.00	21.00	21.00	21.00	-10.638%	4	181	-6.619%
2025-03-17	23.50	23.50	23.50	23.50	+11.905%	1	181	-16.553%
2025-03-13	22.30	22.30	21.00	21.00	-1.269%	9	177	-6.619%
2025-03-11	21.28	21.28	21.27	21.27	+3.756%	10	177	-7.804%
2025-03-10	20.68	20.68	20.50	20.50	-14.154%	2	172	-4.341%
2025-03-05	23.88	23.88	23.88	23.88	+10.046%	2	170	-17.881%
2025-03-04	21.70	21.70	21.70	21.70	+4.327%	1	168	-9.631%
2025-03-03	23.75	23.75	20.80	20.80	-6.935%	8	167	-5.721%
2025-02-28	22.35	22.35	22.35	22.35	-6.289%	10	159	-12.260%
2025-02-27	23.96	23.96	23.85	23.85	-7.737%	2	154	-17.778%
2025-02-26	26.40	26.40	25.85	25.85	-0.385%	2	152	-24.139%
2025-02-25	25.95	25.95	25.95	25.95	-8.947%	30	174	-24.432%
2025-02-18	28.50	28.50	28.50	28.50	+9.700%	5	174	-31.193%
2025-02-13	25.87	25.98	25.83	25.98	-1.962%	3	176	-24.519%
2025-02-07	26.50	26.50	26.50	26.50	-3.636%	2	176	-26.000%
2025-01-31	27.50	27.50	27.50	27.50	+5.769%	2	175	-28.691%
2025-01-30	23.70	26.00	23.70	26.00	+23.515%	2	175	-24.577%
2025-01-28	21.05	21.05	21.05	21.05	+2.934%	1	175	-6.841%
2025-01-27	22.05	22.08	20.45	20.45	-28.094%	14	176	-4.108%
2025-01-22	28.60	28.60	28.44	28.44	+9.175%	7	187	-31.048%
2025-01-16	25.00	26.05	25.00	26.05	+25.603%	2	190	-24.722%
2025-01-14	20.74	20.74	20.74	20.74	-8.027%	1	192	-5.448%
2025-01-08	22.55	22.55	22.55	22.55	-1.528%	1	194	-13.038%
2025-01-07	22.90	22.90	22.90	22.90	+10.628%	5	194	-14.367%
2025-01-03	20.70	20.70	20.70	20.70	+14.365%	8	194	-5.266%
2024-12-31	18.10	18.10	18.10	18.10	-7.179%	1	199	+8.343%
2024-12-30	19.50	19.50	19.50	19.50	-4.645%	1	199	+0.564%
2024-12-27	20.75	20.75	20.45	20.45	-2.943%	10	198	-4.108%
2024-12-24	21.07	21.07	21.07	21.07	+5.350%	1	193	-6.929%
2024-12-20	22.25	22.25	19.90	20.00	-0.249%	3	193	-1.950%
2024-12-19	19.10	20.05	19.10	20.05	-9.644%	2	190	-2.195%
2024-12-18	24.15	24.15	22.19	22.19	-8.040%	43	188	-11.627%
2024-12-17	24.13	24.13	24.13	24.13	-1.510%	5	149	-18.732%
2024-12-16	24.50	24.50	24.50	24.50	+11.364%	1	143	-19.959%
2024-12-12	22.00	22.00	22.00	22.00	-3.720%	1	143	-10.864%
2024-12-11	22.85	22.85	22.85	22.85	-4.752%	1	142	-14.179%
2024-12-09	23.99	23.99	23.99	23.99	+6.622%	1	141	-18.258%
2024-12-06	21.80	22.50	21.80	22.50	-4.051%	22	140	-12.844%
2024-12-05	23.45	23.45	23.45	23.45	+1.691%	1	149	-16.375%
2024-12-04	23.06	23.06	23.06	23.06	-2.081%	1	148	-14.961%
2024-12-02	23.30	23.55	23.30	23.55	+8.226%	8	148	-16.730%
2024-11-29	23.10	23.10	21.76	21.76	+18.261%	42	156	-9.881%
2024-11-27	18.50	18.50	18.40	18.40	-8.229%	10	127	+6.576%
2024-11-26	20.05	20.05	20.05	20.05	-0.693%	1	127	-2.195%
2024-11-25	20.19	20.19	20.19	20.19	-3.857%	5	126	-2.873%
2024-11-21	20.10	21.00	20.10	21.00	+16.667%	2	121	-6.619%
2024-11-20	18.00	18.00	18.00	18.00	-4.255%	10	119	+8.944%
2024-11-18	21.30	21.30	18.57	18.80	-0.529%	44	109	+4.309%
2024-11-15	20.68	20.95	18.90	18.90	-10.000%	36	65	+3.757%
2024-11-13	21.00	21.00	21.00	21.00	-4.545%	1	47	-6.619%
2024-11-11	22.00	22.00	22.00	22.00	-6.383%	2	47	-10.864%
2024-11-06	23.50	23.50	23.50	23.50	+6.095%	2	47	-16.553%
2024-11-01	22.15	22.15	22.15	22.15	+3.991%	2	49	-11.467%
2024-10-31	21.30	21.30	21.30	21.30	-12.705%	1	48	-7.934%
2024-10-29	22.46	24.40	22.46	24.40	+10.108%	11	47	-19.631%
2024-10-28	22.16	22.16	22.16	22.16	-8.430%	1	54	-11.507%
2024-10-25	24.20	24.20	24.20	24.20	+10.000%	2	55	-18.967%
2024-10-24	22.55	22.60	22.00	22.00	+8.374%	12	55	-10.864%
2024-10-23	21.50	21.50	20.08	20.30	-2.404%	16	66	-3.399%
2024-10-21	20.65	20.80	20.65	20.80	-2.576%	9	50	-5.721%
2024-10-18	21.35	21.35	21.35	21.35	+2.153%	2	41	-8.150%
2024-10-17	24.00	24.00	20.90	20.90	-3.016%	4	40	-6.172%
2024-10-16	22.40	22.40	21.55	21.55	-9.225%	3	36	-9.002%
2024-10-15	28.00	28.00	23.74	23.74	-14.141%	5	33	-17.397%
2024-10-10	27.65	27.65	27.65	27.65	+2.712%	7	28	-29.078%
2024-10-08	26.92	26.92	26.92	26.92	0.000%	1	21	-27.155%