Dark

LRCX20250620C78
LRCX Jun 20 2025 78.00 Call (LRCX250620C00078000)
option OPRA

EOD

May 9, 2025

3.00-6.250%(-0.20)420

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	3.11	3.11	2.71	3.00	-6.250%	420	2,065	0.000%
2025-05-08	3.20	3.35	3.08	3.20	+32.231%	54	2,114	-6.250%
2025-05-07	2.44	2.71	2.41	2.42	-3.586%	31	2,104	+23.967%
2025-05-06	2.24	2.51	2.24	2.51	-7.721%	41	2,088	+19.522%
2025-05-05	3.04	3.04	2.72	2.72	-7.167%	50	2,078	+10.294%
2025-05-02	2.99	3.40	2.93	2.93	+27.391%	96	2,090	+2.389%
2025-05-01	2.09	2.46	2.07	2.30	+18.557%	126	2,057	+30.435%
2025-04-30	1.37	1.94	1.33	1.94	+0.518%	19	1,997	+54.639%
2025-04-29	1.92	1.93	1.67	1.93	-5.854%	6	1,994	+55.440%
2025-04-28	2.30	2.30	1.89	2.05	-11.255%	41	1,992	+46.341%
2025-04-25	2.34	2.34	2.13	2.31	+8.962%	48	1,953	+29.870%
2025-04-24	2.01	2.46	2.01	2.12	+26.190%	24	1,950	+41.509%
2025-04-23	1.25	1.72	1.25	1.68	+100.000%	38	1,942	+78.571%
2025-04-22	0.93	0.93	0.84	0.84	+3.704%	16	1,921	+257.143%
2025-04-21	0.79	0.81	0.79	0.81	-31.933%	22	1,915	+270.370%
2025-04-17	1.31	1.35	1.15	1.19	-4.032%	251	1,715	+152.101%
2025-04-16	1.64	1.64	1.24	1.24	-47.899%	7	1,715	+141.935%
2025-04-15	2.48	2.49	2.30	2.38	+0.422%	100	1,714	+26.050%
2025-04-14	2.76	2.76	2.27	2.37	-8.846%	22	1,717	+26.582%
2025-04-11	2.54	2.60	2.31	2.60	+6.996%	10	1,723	+15.385%
2025-04-10	2.56	2.61	2.39	2.43	-34.324%	6	1,723	+23.457%
2025-04-09	1.53	3.95	1.53	3.70	+105.556%	18	1,723	-18.919%
2025-04-08	2.16	2.16	1.80	1.80	+0.559%	529	1,706	+66.667%
2025-04-07	1.80	2.02	1.63	1.79	+55.652%	32	1,274	+67.598%
2025-04-04	1.05	1.15	1.04	1.15	-44.175%	74	1,277	+160.870%
2025-04-03	2.56	2.73	2.06	2.06	-51.529%	38	1,304	+45.631%
2025-04-02	3.75	4.45	3.75	4.25	+18.056%	159	1,313	-29.412%
2025-04-01	4.05	4.05	3.35	3.60	-2.703%	25	1,309	-16.667%
2025-03-31	3.26	3.70	3.26	3.70	-7.500%	43	1,309	-18.919%
2025-03-28	4.15	4.15	4.00	4.00	-16.667%	16	1,295	-25.000%
2025-03-27	4.89	5.07	4.75	4.80	-13.514%	10	1,287	-37.500%
2025-03-26	5.80	5.80	5.05	5.55	-11.483%	22	1,286	-45.946%
2025-03-25	6.27	6.27	6.27	6.27	-4.275%	25	1,278	-52.153%
2025-03-24	6.80	6.85	6.55	6.55	+14.912%	16	1,254	-54.198%
2025-03-21	5.90	5.90	5.70	5.70	-15.556%	4	1,249	-47.368%
2025-03-20	6.73	6.79	6.72	6.75	-7.534%	9	1,248	-55.556%
2025-03-19	7.15	7.45	7.15	7.30	-6.410%	12	1,247	-58.904%
2025-03-17	7.55	7.80	7.55	7.80	+22.835%	2	1,247	-61.538%
2025-03-11	5.55	6.35	5.40	6.35	+4.098%	11	1,247	-52.756%
2025-03-10	6.69	6.75	5.55	6.10	-15.278%	18	1,241	-50.820%
2025-03-07	7.10	7.40	7.10	7.20	+0.699%	40	1,238	-58.333%
2025-03-06	7.90	7.90	7.15	7.15	-5.298%	45	1,234	-58.042%
2025-03-04	6.30	7.55	6.30	7.55	-4.430%	34	1,190	-60.265%
2025-03-03	7.90	7.90	7.90	7.90	+22.481%	52	1,189	-62.025%
2025-02-28	6.98	6.98	6.45	6.45	-7.857%	202	1,148	-53.488%
2025-02-27	8.40	8.40	7.00	7.00	-28.205%	23	1,168	-57.143%
2025-02-25	9.86	9.86	9.59	9.75	-24.125%	11	1,145	-69.231%
2025-02-24	12.85	12.85	12.85	12.85	+6.198%	50	1,145	-76.654%
2025-02-18	12.10	12.10	12.10	12.10	+18.049%	4	1,098	-75.207%
2025-02-14	10.45	10.45	10.25	10.25	-0.966%	548	833	-70.732%
2025-02-13	10.25	10.35	10.25	10.35	-6.335%	2	832	-71.014%
2025-02-11	11.60	11.85	11.05	11.05	+4.640%	22	832	-72.851%
2025-02-07	10.56	10.56	10.56	10.56	-2.403%	4	816	-71.591%
2025-02-06	10.20	10.82	10.20	10.82	+15.106%	231	816	-72.274%
2025-02-03	9.40	9.40	9.40	9.40	-9.354%	161	628	-68.085%
2025-01-31	11.88	12.05	10.37	10.37	+3.700%	6	468	-71.070%
2025-01-30	10.00	10.00	10.00	10.00	+36.986%	1	471	-70.000%
2025-01-29	7.25	7.40	6.92	7.30	+6.569%	106	472	-58.904%
2025-01-28	6.85	6.90	6.85	6.85	+3.788%	3	372	-56.204%
2025-01-27	6.60	6.60	6.60	6.60	-32.653%	1	371	-54.545%
2025-01-24	9.75	9.80	9.75	9.80	-23.735%	6	370	-69.388%
2025-01-22	12.92	12.92	12.85	12.85	+30.457%	4	373	-76.654%
2025-01-16	9.85	9.85	9.85	9.85	+20.122%	3	371	-69.543%
2025-01-15	8.20	8.20	8.20	8.20	+7.190%	2	368	-63.415%
2025-01-14	7.70	7.70	7.25	7.65	-1.290%	13	368	-60.784%
2025-01-10	8.03	8.03	7.75	7.75	-10.405%	22	362	-61.290%
2025-01-08	8.65	8.65	8.65	8.65	-6.688%	1	372	-65.318%
2025-01-06	9.27	9.27	9.27	9.27	+22.781%	1	371	-67.638%
2025-01-03	7.40	7.55	7.13	7.55	+15.267%	360	371	-60.265%
2025-01-02	6.85	7.00	6.55	6.55	+3.968%	4	281	-54.198%
2024-12-19	6.30	6.30	6.30	6.30	-41.395%	2	280	-52.381%
2024-12-18	10.75	10.75	10.75	10.75	+4.878%	1	280	-72.093%
2024-12-17	10.25	10.25	10.25	10.25	+14.525%	1	280	-70.732%
2024-12-06	8.80	8.95	8.80	8.95	-7.732%	18	279	-66.480%
2024-12-04	9.70	9.70	9.70	9.70	-4.621%	1	272	-69.072%
2024-12-03	9.60	10.17	9.60	10.17	+0.494%	20	272	-70.501%
2024-12-02	9.17	10.12	9.17	10.12	+56.899%	3	272	-70.356%
2024-11-18	6.40	6.45	6.40	6.45	-9.283%	10	272	-53.488%
2024-11-15	7.11	7.11	7.11	7.11	-17.326%	4	264	-57.806%
2024-11-13	8.60	8.60	8.60	8.60	-9.474%	4	264	-65.116%
2024-11-12	9.30	9.50	9.30	9.50	-8.654%	12	268	-68.421%
2024-11-08	11.45	11.45	10.40	10.40	-7.143%	22	269	-71.154%
2024-11-07	11.20	11.20	11.20	11.20	+12.790%	2	267	-73.214%
2024-11-05	9.93	9.93	9.93	9.93	+5.079%	10	267	-69.789%
2024-11-01	9.70	9.73	9.45	9.45	+7.386%	8	257	-68.254%
2024-10-31	8.80	9.10	8.80	8.80	-20.000%	21	256	-65.909%
2024-10-29	11.00	11.00	11.00	11.00	-5.579%	1	246	-72.727%
2024-10-25	11.48	11.90	11.48	11.65	+30.459%	468	246	-74.249%
2024-10-23	8.93	8.93	8.93	8.93	-1.652%	4	38	-66.405%
2024-10-22	9.08	9.08	9.08	9.08	-1.625%	1	34	-66.960%
2024-10-18	9.50	9.50	9.23	9.23	-7.884%	18	33	-67.497%
2024-10-16	10.02	10.02	10.02	10.02	-12.642%	8	37	-70.060%
2024-10-15	12.39	12.39	11.47	11.47	-22.290%	4	31	-73.845%
2024-10-09	14.76	14.76	14.76	14.76	+4.533%	10	30	-79.675%
2024-10-03	14.12	14.12	14.12	14.12	0.000%	10	40	-78.754%