Dark

LRCX20250516C86
LRCX May 16 2025 86.00 Call (LRCX250516C00086000)
option OPRA

EOD

May 6, 2025

0.0300-25.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	0.04	0.04	0.03	0.03	-25.000%	4	818	0.000%
2025-05-05	0.06	0.06	0.03	0.04	-66.667%	19	821	-25.000%
2025-05-02	0.09	0.40	0.09	0.12	+140.000%	34	839	-75.000%
2025-04-30	0.05	0.05	0.05	0.05	-72.222%	6	835	-40.000%
2025-04-29	0.18	0.18	0.18	0.18	+80.000%	1	841	-83.333%
2025-04-25	0.11	0.11	0.10	0.10	-9.091%	10	841	-70.000%
2025-04-24	0.30	0.30	0.07	0.11	-15.385%	13	844	-72.727%
2025-04-23	0.13	0.13	0.13	0.13	+333.333%	3	845	-76.923%
2025-04-22	0.05	0.05	0.03	0.03	-75.000%	3	842	0.000%
2025-04-16	0.12	0.12	0.12	0.12	-47.826%	1	842	-75.000%
2025-04-15	0.29	0.29	0.23	0.23	-37.838%	27	842	-86.957%
2025-04-14	0.37	0.37	0.37	0.37	+12.121%	1	828	-91.892%
2025-04-11	0.33	0.33	0.33	0.33	-15.385%	12	828	-90.909%
2025-04-10	0.39	0.39	0.39	0.39	+39.286%	15	827	-92.308%
2025-04-08	0.27	0.28	0.26	0.28	-6.667%	17	812	-89.286%
2025-04-07	0.30	0.30	0.30	0.30	+114.286%	1	816	-90.000%
2025-04-04	0.12	0.17	0.12	0.14	-54.839%	30	816	-78.571%
2025-04-03	0.69	0.69	0.30	0.31	-70.476%	13	827	-90.323%
2025-04-02	0.85	1.05	0.85	1.05	+50.000%	5	827	-97.143%
2025-04-01	0.76	0.82	0.70	0.70	-17.647%	31	823	-95.714%
2025-03-31	0.73	0.85	0.73	0.85	-9.574%	22	802	-96.471%
2025-03-28	1.08	1.08	0.94	0.94	-31.884%	36	800	-96.809%
2025-03-27	1.40	1.45	1.25	1.38	-6.122%	36	798	-97.826%
2025-03-26	1.47	1.47	1.47	1.47	-27.586%	1	823	-97.959%
2025-03-25	2.05	2.19	2.03	2.03	-9.778%	30	823	-98.522%
2025-03-24	2.25	2.35	2.15	2.25	+20.321%	11	820	-98.667%
2025-03-21	1.88	1.96	1.76	1.87	-23.984%	168	817	-98.396%
2025-03-20	2.38	2.46	2.38	2.46	-10.545%	2	744	-98.780%
2025-03-19	2.33	2.75	2.33	2.75	+3.774%	2	744	-98.909%
2025-03-18	2.43	2.65	2.43	2.65	-10.774%	3	744	-98.868%
2025-03-17	2.97	2.97	2.97	2.97	-11.343%	1	744	-98.990%
2025-03-14	3.19	3.37	3.19	3.35	+41.949%	30	743	-99.104%
2025-03-13	2.57	2.57	2.36	2.36	+3.965%	7	744	-98.729%
2025-03-11	2.41	2.41	2.27	2.27	-16.544%	2	744	-98.678%
2025-03-10	2.72	2.72	2.72	2.72	-1.805%	30	745	-98.897%
2025-03-07	2.95	3.30	2.77	2.77	-11.783%	66	745	-98.917%
2025-03-06	3.25	3.50	3.13	3.14	-17.368%	46	743	-99.045%
2025-03-05	2.75	3.80	2.75	3.80	+20.635%	14	721	-99.211%
2025-03-04	2.61	3.15	2.56	3.15	+20.690%	21	715	-99.048%
2025-03-03	3.00	3.85	2.61	2.61	-1.509%	93	710	-98.851%
2025-02-28	2.85	3.30	2.63	2.65	-30.263%	70	675	-98.868%
2025-02-27	4.35	4.35	3.80	3.80	-27.619%	5	673	-99.211%
2025-02-26	5.09	5.25	5.00	5.25	+17.978%	10	670	-99.429%
2025-02-25	5.25	5.31	4.45	4.45	-28.571%	58	699	-99.326%
2025-02-24	6.74	7.00	6.23	6.23	-15.811%	43	699	-99.518%
2025-02-21	8.90	8.98	7.40	7.40	-14.053%	32	693	-99.595%
2025-02-20	9.80	9.80	8.30	8.61	+11.097%	28	692	-99.652%
2025-02-19	6.93	8.39	6.93	7.75	+6.897%	54	686	-99.613%
2025-02-18	6.22	7.29	6.22	7.25	+46.465%	55	655	-99.586%
2025-02-13	4.95	4.95	4.95	4.95	-16.807%	2	641	-99.394%
2025-02-11	5.95	5.95	5.95	5.95	+0.847%	4	641	-99.496%
2025-02-10	6.25	6.25	5.90	5.90	+6.115%	2	645	-99.492%
2025-02-07	5.65	5.79	5.45	5.56	+1.091%	32	645	-99.460%
2025-02-06	5.50	5.50	5.50	5.50	+1.289%	6	635	-99.455%
2025-02-05	4.65	5.43	4.65	5.43	+18.043%	6	630	-99.448%
2025-02-04	4.57	4.60	4.50	4.60	-12.381%	10	627	-99.348%
2025-02-03	5.10	5.25	4.90	5.25	-12.060%	36	625	-99.429%
2025-01-31	5.90	6.66	5.89	5.97	+21.837%	28	631	-99.497%
2025-01-30	4.55	5.05	4.55	4.90	+38.028%	10	624	-99.388%
2025-01-29	3.50	3.55	3.50	3.55	+8.563%	5	624	-99.155%
2025-01-28	3.46	3.46	3.20	3.27	+2.188%	5	625	-99.083%
2025-01-27	3.50	3.85	3.20	3.20	-38.462%	6	625	-99.063%
2025-01-24	5.49	5.50	5.20	5.20	-7.965%	34	626	-99.423%
2025-01-23	4.70	5.65	4.70	5.65	-23.649%	13	625	-99.469%
2025-01-22	7.02	7.71	7.02	7.40	+17.460%	20	624	-99.595%
2025-01-21	5.40	6.30	5.40	6.30	+11.504%	25	612	-99.524%
2025-01-17	5.90	5.90	5.65	5.65	-13.476%	14	592	-99.469%
2025-01-16	5.21	6.75	5.20	6.53	+55.476%	22	592	-99.541%
2025-01-15	4.34	4.34	4.20	4.20	+7.692%	14	585	-99.286%
2025-01-14	3.60	3.90	3.60	3.90	+2.632%	8	584	-99.231%
2025-01-13	3.75	3.80	3.75	3.80	-7.317%	32	579	-99.211%
2025-01-10	4.10	4.15	4.00	4.10	-16.327%	90	547	-99.268%
2025-01-08	5.05	5.05	4.80	4.90	-5.769%	52	482	-99.388%
2025-01-07	5.45	5.70	5.10	5.20	-4.587%	52	482	-99.423%
2025-01-06	6.15	6.15	5.45	5.45	+34.236%	5	442	-99.450%
2025-01-03	3.80	4.06	3.80	4.06	+26.875%	4	442	-99.261%
2025-01-02	3.55	3.55	3.20	3.20	-12.329%	11	441	-99.063%
2024-12-27	3.66	3.68	3.64	3.65	-1.351%	44	447	-99.178%
2024-12-20	3.70	3.70	3.70	3.70	-39.145%	1	442	-99.189%
2024-12-16	6.08	6.08	6.08	6.08	+40.092%	1	441	-99.507%
2024-12-10	4.35	4.35	4.33	4.34	-14.902%	11	440	-99.309%
2024-12-06	5.10	5.10	5.10	5.10	+8.280%	8	429	-99.412%
2024-12-05	4.71	4.71	4.71	4.71	-19.625%	7	429	-99.363%
2024-12-02	4.80	5.86	4.80	5.86	+24.681%	283	429	-99.488%
2024-11-29	4.70	4.70	4.70	4.70	+27.027%	2	154	-99.362%
2024-11-22	3.70	3.70	3.70	3.70	+1.370%	6	153	-99.189%
2024-11-21	3.65	3.65	3.65	3.65	+5.797%	1	152	-99.178%
2024-11-15	3.55	3.55	3.45	3.45	-28.866%	6	152	-99.130%
2024-11-12	4.85	4.85	4.85	4.85	-7.795%	1	152	-99.381%
2024-11-11	5.25	5.26	5.25	5.26	-19.695%	50	153	-99.430%
2024-11-08	6.55	6.55	6.55	6.55	-5.891%	8	189	-99.542%
2024-11-07	6.96	6.96	6.96	6.96	-5.435%	1	193	-99.569%
2024-10-29	7.36	7.36	7.36	7.36	+19.675%	10	193	-99.592%
2024-10-28	6.15	6.15	6.15	6.15	-18.543%	2	183	-99.512%
2024-10-25	7.53	7.64	7.53	7.55	+21.774%	26	181	-99.603%
2024-10-24	6.36	6.36	6.20	6.20	+25.253%	12	168	-99.516%
2024-10-22	4.95	4.95	4.95	4.95	-10.650%	7	158	-99.394%
2024-10-21	5.54	5.54	5.54	5.54	+0.911%	1	158	-99.458%
2024-10-18	5.99	5.99	5.49	5.49	-13.815%	8	158	-99.454%
2024-10-17	6.36	6.37	6.36	6.37	-6.324%	3	158	-99.529%
2024-10-16	6.80	6.80	6.80	6.80	-2.857%	1	155	-99.559%
2024-10-15	12.00	12.00	7.00	7.00	-40.426%	2	155	-99.571%
2024-10-14	11.75	11.75	11.75	11.75	+14.746%	10	155	-99.745%
2024-10-11	10.24	10.24	10.24	10.24	+3.959%	2	145	-99.707%
2024-10-10	9.90	9.90	9.85	9.85	+5.348%	3	144	-99.695%
2024-10-07	9.35	9.35	9.35	9.35	0.000%	1	141	-99.679%