Dark

LRCX20250516C95
LRCX May 16 2025 95.00 Call (LRCX250516C00095000)
option OPRA

EOD

May 8, 2025

0.1500+650.000%(+0.1300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.15	0.15	0.15	0.15	+650.000%	3	904	0.000%
2025-05-06	0.02	0.02	0.02	0.02	+100.000%	11	904	+650.000%
2025-05-05	0.01	0.01	0.01	0.01	-90.000%	5	914	+1,400.000%
2025-05-02	0.10	0.10	0.10	0.10	+900.000%	4	909	+50.000%
2025-04-23	0.12	0.12	0.01	0.01	-80.000%	14	911	+1,400.000%
2025-04-21	0.09	0.09	0.05	0.05	0.000%	5	916	+200.000%
2025-04-16	0.05	0.05	0.05	0.05	-50.000%	1	921	+200.000%
2025-04-14	0.06	0.10	0.06	0.10	-64.286%	3	922	+50.000%
2025-04-10	0.01	0.28	0.01	0.28	-37.778%	3	923	-46.429%
2025-04-09	0.45	0.45	0.45	0.45	+800.000%	3	925	-66.667%
2025-04-08	0.05	0.05	0.05	0.05	-50.000%	4	928	+200.000%
2025-04-07	0.10	0.10	0.10	0.10	+233.333%	2	924	+50.000%
2025-04-04	0.11	0.11	0.01	0.03	-62.500%	20	924	+400.000%
2025-04-03	0.12	0.14	0.08	0.08	-70.370%	56	930	+87.500%
2025-04-02	0.26	0.27	0.26	0.27	+35.000%	7	967	-44.444%
2025-04-01	0.20	0.20	0.20	0.20	+11.111%	47	962	-25.000%
2025-03-31	0.22	0.23	0.18	0.18	-25.000%	11	970	-16.667%
2025-03-28	0.24	0.24	0.24	0.24	-27.273%	2	974	-37.500%
2025-03-27	0.37	0.37	0.30	0.33	-15.385%	43	974	-54.545%
2025-03-26	0.39	0.39	0.39	0.39	-31.579%	1	1,014	-61.538%
2025-03-25	0.60	0.60	0.56	0.57	-13.636%	12	1,015	-73.684%
2025-03-24	0.60	0.69	0.60	0.66	+22.222%	40	1,012	-77.273%
2025-03-21	0.58	0.58	0.52	0.54	-31.646%	208	990	-72.222%
2025-03-20	0.85	0.85	0.79	0.79	-15.957%	4	1,031	-81.013%
2025-03-19	0.96	0.96	0.94	0.94	+17.500%	11	1,035	-84.043%
2025-03-18	0.82	0.82	0.80	0.80	-21.569%	14	1,044	-81.250%
2025-03-17	1.02	1.02	1.02	1.02	-17.073%	1	1,038	-85.294%
2025-03-14	1.18	1.30	1.18	1.23	+20.588%	60	1,038	-87.805%
2025-03-12	1.02	1.02	1.02	1.02	+13.333%	1	1,028	-85.294%
2025-03-11	0.90	0.90	0.76	0.90	-2.174%	74	1,027	-83.333%
2025-03-10	1.08	1.08	0.85	0.92	-42.500%	35	1,043	-83.696%
2025-03-07	1.36	1.60	1.15	1.60	+23.077%	48	1,075	-90.625%
2025-03-05	1.18	1.30	1.18	1.30	+19.266%	28	1,058	-88.462%
2025-03-04	1.09	1.09	1.09	1.09	+3.810%	3	1,044	-86.239%
2025-02-28	1.05	1.05	1.01	1.05	-35.185%	290	1,044	-85.714%
2025-02-27	1.95	1.95	1.62	1.62	-19.802%	6	1,103	-90.741%
2025-02-26	2.34	2.34	2.02	2.02	+1.508%	40	1,100	-92.574%
2025-02-25	2.10	2.10	1.99	1.99	-29.930%	71	1,111	-92.462%
2025-02-24	3.10	3.10	2.84	2.84	-13.939%	3	1,173	-94.718%
2025-02-21	4.79	5.00	3.30	3.30	-29.787%	124	1,175	-95.455%
2025-02-20	5.00	5.40	4.29	4.70	+17.500%	1,124	1,136	-96.809%
2025-02-19	3.77	4.35	3.30	4.00	+9.589%	59	1,668	-96.250%
2025-02-18	2.99	3.65	2.99	3.65	+47.773%	122	1,681	-95.890%
2025-02-14	2.47	2.47	2.47	2.47	+12.273%	10	1,672	-93.927%
2025-02-13	2.23	2.23	2.20	2.20	-4.348%	15	1,662	-93.182%
2025-02-12	2.19	2.30	2.12	2.30	-17.857%	1,028	1,662	-93.478%
2025-02-11	3.15	3.15	2.80	2.80	-1.754%	26	795	-94.643%
2025-02-10	2.85	2.85	2.85	2.85	+1.786%	2	769	-94.737%
2025-02-07	2.75	2.80	2.75	2.80	+0.358%	18	768	-94.643%
2025-02-06	2.80	2.80	2.79	2.79	+6.897%	2	764	-94.624%
2025-02-05	2.28	2.68	2.28	2.61	+13.974%	30	762	-94.253%
2025-02-04	2.29	2.29	2.29	2.29	-8.400%	20	752	-93.450%
2025-02-03	2.50	2.50	2.50	2.50	-16.667%	2	772	-94.000%
2025-01-31	3.25	3.50	3.00	3.00	+14.504%	158	772	-95.000%
2025-01-30	2.10	2.94	2.10	2.62	+43.169%	254	746	-94.275%
2025-01-29	1.61	1.83	1.57	1.83	+7.018%	224	630	-91.803%
2025-01-28	1.71	1.71	1.71	1.71	+6.875%	3	421	-91.228%
2025-01-27	1.79	1.79	1.60	1.60	-37.008%	5	424	-90.625%
2025-01-24	3.15	3.15	2.44	2.54	-13.014%	84	424	-94.094%
2025-01-23	2.77	2.98	2.77	2.92	-29.639%	23	390	-94.863%
2025-01-22	4.15	4.37	4.15	4.15	+23.512%	75	390	-96.386%
2025-01-21	2.87	3.36	2.81	3.36	+16.263%	31	323	-95.536%
2025-01-17	2.92	2.92	2.85	2.89	-17.429%	56	292	-94.810%
2025-01-16	3.70	3.70	3.50	3.50	+74.129%	7	292	-95.714%
2025-01-15	2.01	2.01	2.01	2.01	-27.437%	3	287	-92.537%
2025-01-08	2.66	2.77	2.66	2.77	-2.465%	62	296	-94.585%
2025-01-07	3.13	3.13	2.78	2.84	-16.471%	66	296	-94.718%
2025-01-06	3.50	3.50	3.40	3.40	+82.796%	60	220	-95.588%
2024-12-19	1.86	1.86	1.86	1.86	-49.730%	3	220	-91.935%
2024-12-18	3.70	3.70	3.70	3.70	+10.448%	1	219	-95.946%
2024-12-16	3.35	3.35	3.35	3.35	+17.544%	4	218	-95.522%
2024-12-12	3.05	3.05	2.83	2.85	-19.718%	17	218	-94.737%
2024-12-11	3.05	3.55	3.05	3.55	+50.424%	6	217	-95.775%
2024-12-10	2.49	2.49	2.36	2.36	-25.079%	6	223	-93.644%
2024-12-09	3.15	3.15	3.15	3.15	+10.140%	2	220	-95.238%
2024-12-06	2.73	2.86	2.73	2.86	+14.400%	46	222	-94.755%
2024-12-05	2.72	2.72	2.50	2.50	-26.471%	87	245	-94.000%
2024-12-03	3.40	3.40	3.40	3.40	-2.857%	2	256	-95.588%
2024-12-02	3.56	3.56	3.50	3.50	+33.588%	37	256	-95.714%
2024-11-29	2.60	2.62	2.60	2.62	+54.118%	54	225	-94.275%
2024-11-27	1.97	1.98	1.60	1.70	-13.706%	22	242	-91.176%
2024-11-25	1.97	1.97	1.97	1.97	-49.487%	1	242	-92.386%
2024-11-22	3.90	3.90	3.90	3.90	+61.826%	4	242	-96.154%
2024-11-21	2.13	2.41	2.13	2.41	+29.570%	59	244	-93.776%
2024-11-18	1.86	1.86	1.86	1.86	-2.618%	1	226	-91.935%
2024-11-15	1.93	1.95	1.91	1.91	-26.538%	12	225	-92.147%
2024-11-13	2.70	2.70	2.60	2.60	-20.000%	3	223	-94.231%
2024-11-11	3.00	3.25	3.00	3.25	-17.722%	4	223	-95.385%
2024-11-07	3.95	3.95	3.95	3.95	+19.697%	2	221	-96.203%
2024-11-06	3.30	3.30	3.30	3.30	-9.589%	1	223	-95.455%
2024-11-05	3.65	3.65	3.65	3.65	+17.742%	1	223	-95.890%
2024-11-04	3.30	3.30	3.10	3.10	-15.068%	202	222	-95.161%
2024-11-01	3.45	3.65	3.45	3.65	+8.309%	4	22	-95.890%
2024-10-31	3.37	3.37	3.37	3.37	-13.590%	2	21	-95.549%
2024-10-30	3.90	3.90	3.90	3.90	-7.143%	1	20	-96.154%
2024-10-29	4.20	4.20	4.20	4.20	+13.514%	1	19	-96.429%
2024-10-28	3.70	3.70	3.70	3.70	-21.277%	2	18	-95.946%
2024-10-25	4.84	4.84	4.70	4.70	+18.987%	16	18	-96.809%
2024-10-24	3.95	3.95	3.95	3.95	+11.268%	1	13	-96.203%
2024-10-23	3.55	3.55	3.55	3.55	-3.270%	1	12	-95.775%
2024-10-18	3.65	3.67	3.65	3.67	-12.619%	12	12	-95.913%
2024-10-16	4.23	4.23	4.20	4.20	-47.500%	4	6	-96.429%
2024-10-14	8.00	8.00	8.00	8.00	+26.984%	1	2	-98.125%
2024-10-04	6.30	6.30	6.30	6.30	0.000%	2	1	-97.619%