Dark

LRCX20250620C75
LRCX Jun 20 2025 75.00 Call (LRCX250620C00075000)
option OPRA

EOD

May 9, 2025

4.39-3.939%(-0.18)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	4.75	4.85	4.10	4.39	-3.939%	54	6,716	0.000%
2025-05-08	4.81	5.00	4.45	4.57	+1.556%	68	6,713	-3.939%
2025-05-07	3.70	4.50	3.55	4.50	+21.622%	89	6,713	-2.444%
2025-05-06	3.33	3.70	3.33	3.70	-7.500%	108	6,702	+18.649%
2025-05-05	4.35	4.35	4.00	4.00	-7.621%	144	6,694	+9.750%
2025-05-02	3.95	4.85	3.95	4.33	+25.507%	212	6,675	+1.386%
2025-05-01	3.40	3.70	3.25	3.45	+23.214%	54	6,656	+27.246%
2025-04-30	2.00	2.80	2.00	2.80	-2.098%	125	6,654	+56.786%
2025-04-29	2.88	3.15	2.77	2.86	-2.055%	99	6,659	+53.497%
2025-04-28	3.35	3.42	2.89	2.92	-14.118%	776	6,603	+50.342%
2025-04-25	3.20	3.60	3.20	3.40	+6.250%	226	6,284	+29.118%
2025-04-24	2.54	3.55	2.54	3.20	+27.490%	183	6,223	+37.188%
2025-04-23	2.16	2.55	2.16	2.51	+84.559%	71	6,192	+74.900%
2025-04-22	1.41	1.48	1.32	1.36	+11.475%	114	6,150	+222.794%
2025-04-21	1.46	1.46	1.18	1.22	-31.461%	73	6,063	+259.836%
2025-04-17	1.79	2.05	1.78	1.78	-17.209%	387	6,031	+146.629%
2025-04-16	2.49	2.49	1.74	2.15	-30.645%	272	6,031	+104.186%
2025-04-15	3.35	3.60	3.10	3.10	-7.463%	17	6,003	+41.613%
2025-04-14	3.64	3.75	3.15	3.35	-5.634%	221	6,005	+31.045%
2025-04-11	3.50	3.70	3.25	3.55	+2.305%	14	6,003	+23.662%
2025-04-10	3.50	3.55	2.97	3.47	-28.454%	32	6,005	+26.513%
2025-04-09	2.30	5.25	2.30	4.85	+148.718%	77	6,016	-9.485%
2025-04-08	2.76	2.77	1.95	1.95	-18.750%	6	6,003	+125.128%
2025-04-07	1.50	2.90	1.50	2.40	+42.012%	35	6,005	+82.917%
2025-04-04	1.90	1.90	1.34	1.69	-35.000%	176	5,991	+159.763%
2025-04-03	4.00	4.12	2.50	2.60	-54.939%	7,930	5,988	+68.846%
2025-04-02	4.95	5.90	4.95	5.77	+16.566%	7,515	8,884	-23.917%
2025-04-01	4.60	5.05	4.60	4.95	-1.394%	37	1,878	-11.313%
2025-03-31	4.65	5.02	4.52	5.02	-15.630%	13	1,854	-12.550%
2025-03-28	6.20	6.20	5.95	5.95	-8.462%	312	1,847	-26.218%
2025-03-27	6.40	6.50	6.40	6.50	-8.451%	6	1,998	-32.462%
2025-03-26	7.35	7.35	7.10	7.10	-10.127%	98	2,002	-38.169%
2025-03-25	7.90	7.90	7.90	7.90	-5.952%	1	2,019	-44.430%
2025-03-24	8.08	8.40	8.08	8.40	+19.149%	43	2,019	-47.738%
2025-03-21	7.36	7.40	7.05	7.05	-26.563%	986	2,177	-37.730%
2025-03-14	9.10	9.60	9.10	9.60	+15.108%	8	2,097	-54.271%
2025-03-12	8.35	8.55	8.34	8.34	+24.478%	13	2,096	-47.362%
2025-03-11	7.20	7.20	6.70	6.70	-7.586%	3	2,098	-34.478%
2025-03-10	8.90	8.90	6.80	7.25	-19.444%	312	2,100	-39.448%
2025-03-07	8.70	9.10	8.65	9.00	+4.651%	568	2,330	-51.222%
2025-03-06	8.55	8.60	8.50	8.60	-10.417%	5	2,103	-48.953%
2025-03-05	9.16	9.95	9.15	9.60	+7.865%	177	2,105	-54.271%
2025-03-04	7.77	8.90	7.54	8.90	+1.482%	12	2,101	-50.674%
2025-03-03	10.25	10.25	8.75	8.77	+9.625%	15	2,102	-49.943%
2025-02-28	8.00	8.00	8.00	8.00	-8.046%	4	2,094	-45.125%
2025-02-27	10.30	10.30	8.70	8.70	-26.582%	24	2,096	-49.540%
2025-02-26	11.90	11.90	11.85	11.85	+5.804%	11	2,091	-62.954%
2025-02-25	12.20	12.20	11.20	11.20	-18.664%	17	2,093	-60.804%
2025-02-24	14.70	14.70	13.77	13.77	-11.787%	7	2,093	-68.119%
2025-02-21	16.32	16.32	15.61	15.61	-7.906%	4	2,093	-71.877%
2025-02-20	18.00	18.00	16.95	16.95	+7.143%	54	2,094	-74.100%
2025-02-19	16.50	16.50	15.82	15.82	+4.079%	15	2,094	-72.250%
2025-02-18	13.05	15.20	13.05	15.20	+22.581%	32	2,090	-71.118%
2025-02-14	12.35	12.46	11.65	12.40	-1.509%	372	1,922	-64.597%
2025-02-13	11.70	12.59	11.70	12.59	+8.069%	69	1,922	-65.131%
2025-02-12	11.25	11.65	10.80	11.65	-5.668%	80	1,863	-62.318%
2025-02-11	13.80	13.80	12.35	12.35	-6.084%	106	1,788	-64.453%
2025-02-10	13.70	13.80	13.10	13.15	+0.382%	565	1,789	-66.616%
2025-02-07	12.97	13.10	12.97	13.10	+3.803%	6	1,523	-66.489%
2025-02-06	12.45	12.62	12.10	12.62	+3.443%	12	1,523	-65.214%
2025-02-05	11.76	12.20	11.55	12.20	+15.421%	18	1,521	-64.016%
2025-02-04	10.50	10.73	10.50	10.57	-6.460%	5	1,522	-58.467%
2025-02-03	7.85	11.30	7.85	11.30	-6.146%	53	1,524	-61.150%
2025-01-31	12.40	13.77	12.04	12.04	0.000%	36	1,524	-63.538%
2025-01-30	10.60	12.50	10.60	12.04	+36.818%	8	1,526	-63.538%
2025-01-29	8.40	8.89	8.40	8.80	+7.579%	7	1,528	-50.114%
2025-01-28	8.00	8.18	7.75	8.18	-1.683%	53	1,528	-46.333%
2025-01-27	9.00	9.09	7.95	8.32	-24.706%	70	1,530	-47.236%
2025-01-24	11.50	11.50	11.05	11.05	-6.356%	26	1,473	-60.271%
2025-01-23	11.95	11.95	11.55	11.80	-20.000%	266	1,473	-62.797%
2025-01-22	14.00	14.80	14.00	14.75	+12.595%	163	1,423	-70.237%
2025-01-21	11.50	13.10	11.50	13.10	+11.111%	21	1,423	-66.489%
2025-01-17	11.90	12.00	11.79	11.79	-3.755%	36	1,423	-62.765%
2025-01-16	11.25	13.70	10.94	12.25	+25.000%	43	1,423	-64.163%
2025-01-15	10.10	10.10	9.40	9.80	+9.497%	97	1,439	-55.204%
2025-01-14	8.92	8.95	8.55	8.95	+2.874%	76	1,474	-50.950%
2025-01-13	8.40	8.70	8.40	8.70	-7.741%	28	1,499	-49.540%
2025-01-10	9.43	9.43	9.43	9.43	-10.616%	2	1,517	-53.446%
2025-01-08	10.55	10.55	10.55	10.55	+1.736%	1	1,515	-58.389%
2025-01-07	11.50	11.50	10.37	10.37	-9.826%	3	1,515	-57.666%
2025-01-06	11.48	11.95	11.48	11.50	+26.374%	21	1,518	-61.826%
2025-01-03	8.30	9.10	8.30	9.10	+22.148%	86	1,530	-51.758%
2024-12-31	7.78	7.78	7.45	7.45	+0.269%	6	1,548	-41.074%
2024-12-30	7.43	7.43	7.43	7.43	-14.401%	1	1,548	-40.915%
2024-12-26	8.68	8.68	8.68	8.68	-1.026%	1	1,547	-49.424%
2024-12-24	8.77	8.77	8.77	8.77	-2.011%	1	1,548	-49.943%
2024-12-23	8.50	8.95	8.50	8.95	+10.905%	40	1,548	-50.950%
2024-12-20	8.07	8.07	8.07	8.07	+6.184%	2	1,579	-45.601%
2024-12-19	7.75	8.15	7.45	7.60	-24.752%	85	1,577	-42.237%
2024-12-18	11.70	12.50	10.10	10.10	-13.305%	34	1,577	-56.535%
2024-12-16	11.00	11.65	11.00	11.65	+12.019%	29	1,577	-62.318%
2024-12-13	11.00	11.00	10.40	10.40	+2.970%	30	1,565	-57.788%
2024-12-12	10.60	11.00	10.00	10.10	-10.222%	40	1,571	-56.535%
2024-12-11	10.00	11.25	10.00	11.25	+20.968%	46	1,553	-60.978%
2024-12-10	9.55	9.55	9.30	9.30	-12.264%	2	1,529	-52.796%
2024-12-09	10.29	11.15	10.29	10.60	+2.415%	3	1,529	-58.585%
2024-12-06	9.65	10.40	9.65	10.35	+8.947%	24	1,527	-57.585%
2024-12-05	9.90	9.90	9.50	9.50	-17.391%	30	1,522	-53.789%
2024-12-04	11.05	11.60	11.05	11.50	-1.288%	17	1,512	-61.826%
2024-12-03	11.65	11.65	11.65	11.65	-1.271%	1	1,505	-62.318%
2024-12-02	10.69	12.00	10.55	11.80	+22.917%	42	1,505	-62.797%
2024-11-29	9.70	9.90	9.60	9.60	+34.266%	32	1,509	-54.271%
2024-11-27	7.25	7.25	7.15	7.15	-16.860%	24	1,493	-38.601%
2024-11-25	8.65	8.90	8.60	8.60	+5.521%	19	1,493	-48.953%
2024-11-22	8.40	8.40	8.07	8.15	-6.857%	24	1,487	-46.135%
2024-11-21	7.87	8.75	7.87	8.75	+30.597%	20	1,465	-49.829%
2024-11-20	7.00	7.36	6.70	6.70	-8.219%	22	1,465	-34.478%
2024-11-19	7.12	7.30	7.12	7.30	-2.667%	62	1,448	-39.863%
2024-11-18	7.45	7.63	7.45	7.50	-1.316%	18	1,420	-41.467%
2024-11-15	8.17	8.50	7.60	7.60	-26.070%	56	1,411	-42.237%
2024-11-14	10.28	10.28	10.28	10.28	+2.289%	1	1,404	-57.296%
2024-11-12	10.70	10.70	10.03	10.05	-2.992%	383	1,403	-56.318%
2024-11-11	11.30	11.30	10.20	10.36	-16.249%	139	1,510	-57.625%
2024-11-08	13.10	13.10	12.28	12.37	-9.377%	400	1,432	-64.511%
2024-11-07	12.50	13.65	12.50	13.65	+16.667%	53	1,241	-67.839%
2024-11-06	12.50	12.60	11.06	11.70	+5.405%	68	1,190	-62.479%
2024-11-05	11.60	11.60	11.10	11.10	+7.767%	89	1,201	-60.450%
2024-11-04	10.45	10.45	10.30	10.30	-7.623%	140	1,119	-57.379%
2024-11-01	11.15	11.15	11.15	11.15	+9.421%	2	1,012	-60.628%
2024-10-31	10.40	10.55	10.19	10.19	-13.644%	110	1,011	-56.919%
2024-10-30	11.47	12.15	11.47	11.80	-5.976%	51	1,001	-62.797%
2024-10-29	11.70	12.55	11.70	12.55	+11.556%	256	1,029	-65.020%
2024-10-28	12.00	12.00	11.25	11.25	-13.462%	19	862	-60.978%
2024-10-25	12.40	13.50	12.40	13.00	+10.263%	34	843	-66.231%
2024-10-24	11.90	11.90	11.40	11.79	+12.286%	21	848	-62.765%
2024-10-23	10.30	10.50	9.80	10.50	+1.547%	6	853	-58.190%
2024-10-22	9.53	10.34	9.53	10.34	+2.886%	35	848	-57.544%
2024-10-21	10.18	10.18	10.00	10.05	-1.277%	4	827	-56.318%
2024-10-18	10.88	10.88	10.15	10.18	-5.302%	1,246	826	-56.876%
2024-10-17	12.24	12.24	10.75	10.75	-4.444%	66	296	-59.163%
2024-10-16	12.45	12.54	11.25	11.25	-15.414%	148	306	-60.978%
2024-10-15	14.27	14.32	13.30	13.30	-27.913%	20	197	-66.992%
2024-10-14	18.45	18.45	18.45	18.45	+12.844%	3	200	-76.206%
2024-10-09	16.35	16.35	16.35	16.35	+4.473%	3	203	-73.150%
2024-10-08	15.40	15.65	15.40	15.65	+1.229%	2	200	-71.949%
2024-10-07	15.46	15.46	15.46	15.46	0.000%	1	200	-71.604%