Dark

LRCX20250516C78
LRCX May 16 2025 78.00 Call (LRCX250516C00078000)
option OPRA

EOD

May 8, 2025

1.15+22.340%(+0.21)4,837

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.24	1.40	0.90	1.15	+22.340%	4,837	7,302	0.000%
2025-05-07	0.60	0.94	0.50	0.94	+59.322%	91	4,796	+22.340%
2025-05-06	0.55	0.63	0.53	0.59	-25.316%	68	4,810	+94.915%
2025-05-05	0.87	1.08	0.78	0.79	-24.038%	138	4,819	+45.570%
2025-05-02	1.26	1.39	1.04	1.04	+38.667%	268	4,719	+10.577%
2025-05-01	0.72	0.91	0.64	0.75	+13.636%	1,234	4,658	+53.333%
2025-04-30	0.48	0.66	0.32	0.66	+17.857%	92	3,642	+74.242%
2025-04-29	0.63	0.66	0.50	0.56	-12.500%	149	3,629	+105.357%
2025-04-28	0.90	0.90	0.63	0.64	-13.514%	25	3,523	+79.688%
2025-04-25	0.78	0.94	0.74	0.74	-5.128%	82	3,506	+55.405%
2025-04-24	0.54	1.03	0.54	0.78	+34.483%	213	3,484	+47.436%
2025-04-23	0.51	0.64	0.51	0.58	+152.174%	275	3,483	+98.276%
2025-04-22	0.24	0.25	0.17	0.23	-8.000%	16	3,304	+400.000%
2025-04-21	0.27	0.27	0.21	0.25	-24.242%	56	3,303	+360.000%
2025-04-17	0.47	0.50	0.33	0.33	-38.889%	48	3,338	+248.485%
2025-04-16	0.74	0.74	0.54	0.54	-49.533%	21	3,338	+112.963%
2025-04-15	1.32	1.33	1.06	1.07	-12.295%	68	3,344	+7.477%
2025-04-14	1.11	1.26	1.11	1.22	-15.862%	49	3,309	-5.738%
2025-04-11	1.27	1.45	1.18	1.45	+16.000%	36	3,282	-20.690%
2025-04-10	1.45	1.50	1.21	1.25	-54.710%	54	3,287	-8.000%
2025-04-09	0.88	2.76	0.84	2.76	+150.909%	76	3,284	-58.333%
2025-04-08	1.15	1.15	0.95	1.10	+25.000%	64	3,321	+4.545%
2025-04-07	0.50	1.24	0.50	0.88	+76.000%	143	3,288	+30.682%
2025-04-04	0.74	0.75	0.39	0.50	-52.381%	336	3,180	+130.000%
2025-04-03	1.73	1.73	1.03	1.05	-66.667%	960	3,206	+9.524%
2025-04-02	2.70	3.40	2.58	3.15	+22.568%	194	2,646	-63.492%
2025-04-01	2.45	2.58	2.18	2.57	-3.019%	103	2,565	-55.253%
2025-03-31	2.30	2.67	2.26	2.65	-5.357%	90	2,531	-56.604%
2025-03-28	3.55	3.55	2.79	2.80	-18.841%	256	2,537	-58.929%
2025-03-27	4.00	4.05	3.45	3.45	-12.658%	72	2,477	-66.667%
2025-03-26	4.80	4.80	3.95	3.95	-21.782%	84	2,452	-70.886%
2025-03-25	5.15	5.35	5.05	5.05	-6.481%	161	2,423	-77.228%
2025-03-24	5.20	5.65	5.18	5.40	+22.727%	160	2,333	-78.704%
2025-03-21	4.65	4.70	4.35	4.40	-20.000%	44	2,243	-73.864%
2025-03-20	5.50	5.50	5.50	5.50	-16.031%	1	2,238	-79.091%
2025-03-19	5.43	6.63	5.43	6.55	+15.929%	25	2,239	-82.443%
2025-03-18	5.25	5.65	5.25	5.65	-15.292%	14	2,235	-79.646%
2025-03-17	6.05	6.67	6.05	6.67	-1.912%	11	2,230	-82.759%
2025-03-14	6.25	7.00	6.25	6.80	+32.039%	72	2,231	-83.088%
2025-03-13	6.04	6.04	5.15	5.15	-12.266%	19	2,234	-77.670%
2025-03-12	5.66	6.05	5.40	5.87	+30.444%	8	2,234	-80.409%
2025-03-11	4.50	4.60	4.40	4.50	-2.174%	26	2,233	-74.444%
2025-03-10	6.37	6.38	4.60	4.60	-36.552%	55	2,232	-75.000%
2025-03-07	6.30	7.25	6.05	7.25	+14.173%	34	2,234	-84.138%
2025-03-06	6.85	6.85	6.00	6.35	0.000%	7	2,240	-81.890%
2025-03-05	5.85	6.35	5.85	6.35	-0.781%	2	2,237	-81.890%
2025-03-04	5.80	6.40	5.20	6.40	+20.755%	5	2,236	-82.031%
2025-03-03	6.35	7.31	5.30	5.30	-3.285%	25	2,234	-78.302%
2025-02-28	6.42	6.42	5.48	5.48	-14.375%	76	2,214	-79.015%
2025-02-27	6.40	6.40	6.35	6.40	-20.000%	4	2,206	-82.031%
2025-02-25	8.55	8.55	8.00	8.00	-32.489%	24	2,210	-85.625%
2025-02-24	11.85	11.85	11.85	11.85	+0.680%	3	2,225	-90.295%
2025-02-21	13.60	13.60	11.77	11.77	-18.939%	200	2,222	-90.229%
2025-02-20	14.82	14.82	14.40	14.52	+8.764%	4	2,223	-92.080%
2025-02-19	12.70	13.87	12.70	13.35	+11.715%	5	2,223	-91.386%
2025-02-18	11.05	11.95	11.05	11.95	+29.189%	5	2,224	-90.377%
2025-02-13	8.85	9.25	8.85	9.25	-7.960%	16	2,238	-87.568%
2025-02-11	10.55	10.55	10.05	10.05	-2.899%	121	2,238	-88.557%
2025-02-10	9.85	10.35	9.85	10.35	+4.545%	5	2,197	-88.889%
2025-02-07	9.90	9.90	9.90	9.90	+2.591%	8	2,195	-88.384%
2025-02-06	9.65	9.65	9.65	9.65	+7.222%	2	2,199	-88.083%
2025-02-05	7.93	9.00	7.93	9.00	+10.974%	7	2,197	-87.222%
2025-02-04	8.40	8.40	8.11	8.11	-5.698%	21	2,202	-85.820%
2025-02-03	8.60	8.60	8.55	8.60	-8.995%	14	2,203	-86.628%
2025-01-31	10.65	10.75	9.45	9.45	-2.577%	24	2,209	-87.831%
2025-01-30	7.70	9.70	7.65	9.70	+49.231%	86	2,217	-88.144%
2025-01-29	6.42	6.50	6.20	6.50	+8.696%	28	2,192	-82.308%
2025-01-28	5.67	6.33	5.67	5.98	+6.406%	9	2,172	-80.769%
2025-01-27	6.40	6.95	5.62	5.62	-31.713%	29	2,171	-79.537%
2025-01-24	9.15	9.15	8.23	8.23	-12.447%	36	2,153	-86.027%
2025-01-23	8.55	9.40	8.55	9.40	-16.444%	9	2,143	-87.766%
2025-01-22	11.00	11.80	11.00	11.25	+7.656%	11	2,136	-89.778%
2025-01-21	9.22	10.45	9.08	10.45	+14.208%	22	2,138	-88.995%
2025-01-17	9.57	9.57	9.10	9.15	-15.278%	18	2,140	-87.432%
2025-01-16	9.91	10.80	9.91	10.80	+57.205%	5	2,140	-89.352%
2025-01-15	6.87	6.87	6.87	6.87	+1.029%	1	2,143	-83.261%
2025-01-14	6.25	6.80	6.25	6.80	+5.426%	84	2,142	-83.088%
2025-01-13	6.05	6.50	6.05	6.45	-5.147%	127	2,065	-82.171%
2025-01-10	6.96	7.40	6.80	6.80	-13.924%	148	1,950	-83.088%
2025-01-08	7.90	8.15	7.90	7.90	-10.227%	71	1,880	-85.443%
2025-01-07	9.10	9.10	8.80	8.80	+2.326%	3	1,880	-86.932%
2025-01-06	8.88	9.70	8.60	8.60	+22.857%	7	1,880	-86.628%
2025-01-03	6.65	7.00	6.45	7.00	+26.126%	54	1,899	-83.571%
2025-01-02	6.15	6.15	5.55	5.55	-1.770%	16	1,878	-79.279%
2024-12-31	5.60	5.65	5.43	5.65	-0.877%	1,622	257	-79.646%
2024-12-30	5.50	5.75	5.50	5.70	-7.317%	26	257	-79.825%
2024-12-27	6.15	6.15	6.15	6.15	-6.818%	28	269	-81.301%
2024-12-24	6.70	6.70	6.60	6.60	+6.452%	2	260	-82.576%
2024-12-20	6.10	6.45	6.10	6.20	+4.202%	7	260	-81.452%
2024-12-19	5.80	5.95	5.60	5.95	-32.309%	27	259	-80.672%
2024-12-18	9.40	10.10	8.79	8.79	-4.870%	43	257	-86.917%
2024-12-17	9.46	9.55	9.24	9.24	+10.659%	23	261	-87.554%
2024-12-13	8.35	8.35	8.35	8.35	+4.375%	4	243	-86.228%
2024-12-12	8.00	8.00	8.00	8.00	-11.012%	11	241	-85.625%
2024-12-11	8.75	8.99	8.20	8.99	+26.977%	18	240	-87.208%
2024-12-10	8.05	8.15	7.08	7.08	-16.706%	3	230	-83.757%
2024-12-05	8.50	8.50	8.50	8.50	-8.306%	1	228	-86.471%
2024-12-04	9.27	9.27	9.27	9.27	+6.552%	2	228	-87.594%
2024-12-03	8.70	8.70	8.70	8.70	+61.710%	1	228	-86.782%
2024-11-27	5.38	5.38	5.38	5.38	-0.921%	1	228	-78.625%
2024-11-19	5.40	5.43	5.40	5.43	-0.367%	6	228	-78.821%
2024-11-15	6.10	6.10	5.45	5.45	-26.351%	8	233	-78.899%
2024-11-13	7.40	7.40	7.40	7.40	-14.943%	1	232	-84.459%
2024-11-11	8.70	8.70	8.70	8.70	-9.375%	1	231	-86.782%
2024-11-08	10.00	10.00	9.60	9.60	-8.571%	102	231	-88.021%
2024-11-07	10.40	10.50	10.40	10.50	+20.690%	6	196	-89.048%
2024-11-06	8.97	9.15	8.70	8.70	+3.081%	13	196	-86.782%
2024-10-31	8.35	8.44	8.30	8.44	-14.315%	39	194	-86.374%
2024-10-30	9.56	9.90	9.45	9.85	-4.831%	15	170	-88.325%
2024-10-29	9.60	10.35	9.60	10.35	+13.363%	6	162	-88.889%
2024-10-28	9.15	9.15	9.13	9.13	-17.748%	17	162	-87.404%
2024-10-25	11.20	11.20	10.95	11.10	+34.058%	312	164	-89.640%
2024-10-23	8.28	8.28	8.28	8.28	-12.102%	3	41	-86.111%
2024-10-17	9.42	9.42	9.42	9.42	-8.986%	5	38	-87.792%
2024-10-16	10.35	10.35	10.35	10.35	-0.481%	2	33	-88.889%
2024-10-15	10.40	10.40	10.40	10.40	0.000%	1	31	-88.942%