Dark

LRCX20250620C70
LRCX Jun 20 2025 70.00 Call (LRCX250620C00070000)
option OPRA

EOD

May 9, 2025

7.56-2.452%(-0.19)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	7.30	7.56	7.15	7.56	-2.452%	44	1,177	0.000%
2025-05-08	7.90	8.30	7.60	7.75	+25.000%	23	1,171	-2.452%
2025-05-06	6.50	6.50	6.10	6.20	-15.068%	35	1,181	+21.935%
2025-05-05	7.19	7.30	7.06	7.30	-2.667%	30	1,157	+3.562%
2025-05-02	6.65	7.62	6.65	7.50	+31.579%	92	1,158	+0.800%
2025-05-01	5.91	5.91	5.70	5.70	+2.703%	26	1,153	+32.632%
2025-04-30	4.10	5.55	4.10	5.55	+1.835%	76	1,164	+36.216%
2025-04-29	5.20	5.60	5.05	5.45	+5.825%	30	1,159	+38.716%
2025-04-28	5.71	5.71	5.05	5.15	-5.505%	16	1,163	+46.796%
2025-04-25	5.29	6.05	5.29	5.45	0.000%	250	1,153	+38.716%
2025-04-24	5.00	5.79	4.40	5.45	+36.250%	116	1,089	+38.716%
2025-04-23	4.00	4.45	3.93	4.00	+46.520%	68	1,073	+89.000%
2025-04-22	2.65	2.80	2.60	2.73	+7.480%	216	1,080	+176.923%
2025-04-21	2.42	2.54	2.21	2.54	-20.625%	105	900	+197.638%
2025-04-17	3.39	3.60	3.20	3.20	-1.538%	262	677	+136.250%
2025-04-16	4.05	4.15	3.05	3.25	-38.095%	43	677	+132.615%
2025-04-15	5.40	5.66	5.25	5.25	-0.943%	46	675	+44.000%
2025-04-14	5.59	6.12	5.10	5.30	-5.357%	51	665	+42.642%
2025-04-11	5.20	5.75	5.13	5.60	+12.000%	14	660	+35.000%
2025-04-10	7.15	7.15	4.70	5.00	-28.571%	64	690	+51.200%
2025-04-09	3.62	7.50	3.56	7.00	+79.487%	496	674	+8.000%
2025-04-08	4.54	4.90	3.90	3.90	+1.036%	26	590	+93.846%
2025-04-07	2.38	5.00	2.30	3.86	+36.879%	81	602	+95.855%
2025-04-04	2.90	3.05	2.30	2.82	-36.629%	114	644	+168.085%
2025-04-03	5.90	5.90	4.40	4.45	-37.147%	59	605	+69.888%
2025-04-01	7.08	7.08	7.08	7.08	-1.255%	1	571	+6.780%
2025-03-31	7.17	7.17	6.75	7.17	-5.658%	33	570	+5.439%
2025-03-28	8.20	8.20	7.60	7.60	-16.575%	36	577	-0.526%
2025-03-27	9.11	9.11	9.11	9.11	-12.404%	14	572	-17.014%
2025-03-21	10.00	10.40	10.00	10.40	-16.466%	16	558	-27.308%
2025-03-17	11.90	12.45	11.90	12.45	+3.923%	11	565	-39.277%
2025-03-14	11.98	11.98	11.98	11.98	+10.212%	32	565	-36.895%
2025-03-13	10.87	10.87	10.87	10.87	+6.569%	10	555	-30.451%
2025-03-10	9.85	10.20	9.40	10.20	-7.273%	20	555	-25.882%
2025-03-04	11.00	11.00	11.00	11.00	+8.374%	1	541	-31.273%
2025-03-03	13.20	13.20	10.15	10.15	-6.881%	14	541	-25.517%
2025-02-28	10.60	11.00	10.60	10.90	-29.949%	38	537	-30.642%
2025-02-26	15.56	15.56	15.56	15.56	-0.765%	1	537	-51.414%
2025-02-25	15.68	15.68	15.68	15.68	-14.082%	2	537	-51.786%
2025-02-24	18.25	18.25	18.25	18.25	-3.183%	1	537	-58.575%
2025-02-21	18.85	18.85	18.85	18.85	-12.731%	2	537	-59.894%
2025-02-20	22.65	23.18	21.60	21.60	+6.404%	59	538	-65.000%
2025-02-19	19.06	20.30	19.06	20.30	+6.842%	2	557	-62.759%
2025-02-18	18.00	19.00	18.00	19.00	+24.183%	17	558	-60.211%
2025-02-12	15.65	15.65	15.30	15.30	-7.553%	8	555	-50.588%
2025-02-11	16.70	16.70	16.55	16.55	-1.488%	33	557	-54.320%
2025-02-10	16.80	16.80	16.75	16.80	+3.385%	10	534	-55.000%
2025-02-06	15.95	16.25	15.83	16.25	+14.035%	4	543	-53.477%
2025-02-05	14.25	14.25	14.25	14.25	+0.707%	1	542	-46.947%
2025-02-04	13.85	14.15	13.85	14.15	-5.351%	46	541	-46.572%
2025-02-03	14.95	14.95	14.95	14.95	-3.299%	5	499	-49.431%
2025-01-31	17.45	17.55	15.46	15.46	-2.399%	12	494	-51.100%
2025-01-30	14.00	15.93	13.52	15.84	+42.703%	14	493	-52.273%
2025-01-29	11.24	11.47	11.10	11.10	-0.270%	4	505	-31.892%
2025-01-28	10.83	11.39	10.39	11.13	+4.507%	11	503	-32.075%
2025-01-27	11.69	11.90	10.65	10.65	-24.199%	4	495	-29.014%
2025-01-24	15.71	15.71	13.90	14.05	-6.333%	40	493	-46.192%
2025-01-23	14.55	15.10	14.55	15.00	-14.773%	5	486	-49.600%
2025-01-22	17.60	17.60	17.60	17.60	+17.647%	1	483	-57.045%
2025-01-21	14.96	14.96	14.96	14.96	-0.267%	1	502	-49.465%
2025-01-17	14.85	15.00	14.55	15.00	-9.639%	264	502	-49.600%
2025-01-16	14.40	16.60	14.40	16.60	+27.692%	11	502	-54.458%
2025-01-15	13.00	13.00	13.00	13.00	+17.647%	1	513	-41.846%
2025-01-13	10.90	11.15	10.75	11.05	-7.143%	9	513	-31.584%
2025-01-10	12.00	12.20	11.65	11.90	-8.952%	24	511	-36.471%
2025-01-08	13.00	13.10	13.00	13.07	-11.987%	4	516	-42.158%
2025-01-07	14.85	14.85	14.85	14.85	+2.062%	2	516	-49.091%
2025-01-06	14.50	14.85	14.50	14.55	+22.269%	14	514	-48.041%
2025-01-03	11.20	11.90	11.20	11.90	+20.812%	48	539	-36.471%
2025-01-02	10.90	10.90	9.85	9.85	-3.431%	5	542	-23.249%
2024-12-30	9.90	10.30	9.90	10.20	-5.116%	24	542	-25.882%
2024-12-20	9.90	11.20	9.90	10.75	+4.878%	20	530	-29.674%
2024-12-19	10.92	10.92	9.50	10.25	-31.530%	18	515	-26.244%
2024-12-18	14.97	14.97	14.97	14.97	+2.534%	80	512	-49.499%
2024-12-17	14.60	14.60	14.60	14.60	+12.394%	2	552	-48.219%
2024-12-13	12.90	12.99	12.90	12.99	-11.149%	4	554	-41.801%
2024-12-11	14.62	14.69	14.62	14.62	+5.560%	11	554	-48.290%
2024-12-09	13.80	13.85	13.80	13.85	+5.323%	15	554	-45.415%
2024-12-06	12.37	13.20	12.37	13.15	-13.827%	46	554	-42.510%
2024-12-04	15.26	15.26	15.26	15.26	+5.241%	1	555	-50.459%
2024-12-03	14.05	14.50	13.93	14.50	+1.399%	3	556	-47.862%
2024-12-02	14.00	14.90	14.00	14.30	+23.276%	24	557	-47.133%
2024-11-29	11.50	11.60	11.50	11.60	+24.064%	6	538	-34.828%
2024-11-27	9.60	9.60	9.35	9.35	-10.952%	38	507	-19.144%
2024-11-26	11.95	11.95	10.45	10.50	-6.250%	96	507	-28.000%
2024-11-25	11.20	11.20	11.20	11.20	+6.161%	1	529	-32.500%
2024-11-22	10.75	10.75	10.55	10.55	-6.222%	192	529	-28.341%
2024-11-21	10.40	11.25	10.40	11.25	+20.968%	3	547	-32.800%
2024-11-20	9.30	9.30	9.30	9.30	-1.064%	40	547	-18.710%
2024-11-19	9.25	9.40	9.20	9.40	-4.569%	22	547	-19.574%
2024-11-18	9.50	9.85	9.50	9.85	-1.500%	11	557	-23.249%
2024-11-15	10.80	10.80	9.63	10.00	-26.471%	10	556	-24.400%
2024-11-11	13.60	13.60	13.60	13.60	-9.934%	40	554	-44.412%
2024-11-08	15.15	15.15	15.05	15.10	-3.822%	26	536	-49.934%
2024-11-07	15.70	15.70	15.70	15.70	+13.357%	2	536	-51.847%
2024-11-06	13.85	13.85	13.85	13.85	+9.486%	1	536	-45.415%
2024-11-04	13.05	13.05	12.65	12.65	-6.296%	62	536	-40.237%
2024-11-01	13.75	13.90	13.50	13.50	-8.475%	34	544	-44.000%
2024-10-30	14.75	14.75	14.75	14.75	+0.068%	1	532	-48.746%
2024-10-29	14.60	14.74	14.60	14.74	+6.812%	11	533	-48.711%
2024-10-28	14.81	14.81	13.60	13.80	-14.815%	133	533	-45.217%
2024-10-25	16.25	16.25	16.20	16.20	+12.578%	114	518	-53.333%
2024-10-24	14.77	14.77	14.19	14.39	+13.307%	44	496	-47.464%
2024-10-23	12.45	12.73	12.13	12.70	+2.834%	63	501	-40.472%
2024-10-22	12.54	12.54	12.35	12.35	-2.372%	61	459	-38.785%
2024-10-18	12.95	13.65	12.56	12.65	-5.527%	590	399	-40.237%
2024-10-17	14.35	14.35	13.39	13.39	-1.544%	80	383	-43.540%
2024-10-16	16.30	16.30	13.60	13.60	-9.333%	218	307	-44.412%
2024-10-15	15.00	15.00	14.99	15.00	-25.187%	6	140	-49.600%
2024-10-09	20.05	20.05	20.05	20.05	+8.378%	3	140	-62.294%
2024-10-08	18.50	18.50	18.50	18.50	+0.543%	1	140	-59.135%
2024-10-07	18.40	18.40	18.40	18.40	0.000%	1	140	-58.913%