Dark

LRCX20250620C80
LRCX Jun 20 2025 80.00 Call (LRCX250620C00080000)
option OPRA

EOD

May 9, 2025

2.19+1.860%(+0.04)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	2.43	2.51	1.99	2.19	+1.860%	194	2,503	0.000%
2025-05-08	2.65	2.65	2.15	2.15	+7.500%	242	2,500	+1.860%
2025-05-07	1.75	2.00	1.75	2.00	+7.527%	146	2,352	+9.500%
2025-05-06	1.79	1.91	1.70	1.86	-5.102%	87	2,258	+17.742%
2025-05-05	1.97	2.33	1.96	1.96	-11.312%	94	2,197	+11.735%
2025-05-02	2.20	2.61	2.20	2.21	+26.286%	770	2,148	-0.905%
2025-05-01	1.60	1.75	1.55	1.75	+15.894%	73	2,128	+25.143%
2025-04-30	1.23	1.51	1.12	1.51	+17.054%	38	2,114	+45.033%
2025-04-29	1.41	1.44	1.18	1.29	-18.354%	65	2,093	+69.767%
2025-04-28	1.54	1.66	1.34	1.58	-5.952%	34	2,059	+38.608%
2025-04-25	1.72	1.90	1.54	1.68	+6.329%	264	2,036	+30.357%
2025-04-24	1.40	1.84	1.40	1.58	+22.481%	154	1,936	+38.608%
2025-04-23	1.00	1.37	1.00	1.29	+95.455%	234	1,897	+69.767%
2025-04-22	0.69	0.69	0.58	0.66	+15.789%	21	1,766	+231.818%
2025-04-21	0.70	0.70	0.57	0.57	-34.483%	28	1,757	+284.211%
2025-04-17	0.94	1.02	0.84	0.87	-26.271%	68	1,748	+151.724%
2025-04-16	1.20	1.35	0.90	1.18	-30.588%	84	1,748	+85.593%
2025-04-15	1.90	1.95	1.70	1.70	-10.053%	12	1,696	+28.824%
2025-04-14	2.26	2.26	1.82	1.89	-2.577%	20	1,693	+15.873%
2025-04-11	1.94	2.21	1.77	1.94	-3.960%	66	1,706	+12.887%
2025-04-10	2.36	2.36	1.72	2.02	-32.667%	25	1,704	+8.416%
2025-04-09	1.44	3.34	1.30	3.00	+122.222%	230	1,709	-27.000%
2025-04-08	1.72	1.72	1.35	1.35	-16.149%	10	1,903	+62.222%
2025-04-07	0.79	1.65	0.79	1.61	+73.118%	69	1,901	+36.025%
2025-04-04	1.09	1.09	0.65	0.93	-35.862%	74	1,866	+135.484%
2025-04-03	2.45	2.45	1.45	1.45	-60.274%	35	1,869	+51.034%
2025-04-02	3.05	3.65	3.00	3.65	+22.074%	139	1,860	-40.000%
2025-04-01	2.93	3.16	2.62	2.99	-0.664%	202	1,759	-26.756%
2025-03-31	2.95	3.10	2.95	3.01	-10.947%	27	1,893	-27.243%
2025-03-28	3.97	3.97	3.25	3.38	-11.979%	252	1,891	-35.207%
2025-03-27	4.21	4.35	3.84	3.84	-12.727%	26	1,778	-42.969%
2025-03-26	4.95	4.95	4.25	4.40	-17.293%	22	1,770	-50.227%
2025-03-25	5.35	5.65	5.30	5.32	-5.000%	45	1,767	-58.835%
2025-03-24	5.60	5.90	5.53	5.60	+17.895%	92	1,752	-60.893%
2025-03-21	4.85	5.10	4.71	4.75	-18.103%	50	1,754	-53.895%
2025-03-20	5.85	5.85	5.66	5.80	-13.947%	13	1,753	-62.241%
2025-03-19	6.03	6.74	6.00	6.74	+16.207%	59	1,801	-67.507%
2025-03-18	5.88	5.95	5.80	5.80	-14.074%	31	1,798	-62.241%
2025-03-17	6.35	6.75	6.35	6.75	-3.571%	9	1,800	-67.556%
2025-03-14	6.38	7.08	6.20	7.00	+29.630%	124	1,801	-68.714%
2025-03-13	6.15	6.35	5.40	5.40	-11.620%	12	1,761	-59.444%
2025-03-12	6.20	6.60	6.00	6.11	+23.434%	13	1,761	-64.157%
2025-03-11	5.05	5.05	4.70	4.95	-9.174%	67	1,760	-55.758%
2025-03-10	6.39	6.39	5.20	5.45	-27.333%	259	1,746	-59.817%
2025-03-07	6.25	7.50	6.25	7.50	+14.504%	62	1,505	-70.800%
2025-03-06	6.23	6.90	6.15	6.55	+4.800%	24	1,485	-66.565%
2025-03-05	6.00	6.50	6.00	6.25	-0.160%	21	1,470	-64.960%
2025-03-04	5.50	6.26	5.40	6.26	+13.818%	87	1,466	-65.016%
2025-03-03	6.50	7.40	5.35	5.50	+2.804%	298	1,466	-60.182%
2025-02-28	6.31	6.38	5.35	5.35	-16.275%	122	1,174	-59.065%
2025-02-27	7.20	7.20	6.39	6.39	-22.073%	15	1,166	-65.728%
2025-02-26	9.31	9.31	8.20	8.20	+1.235%	24	1,169	-73.293%
2025-02-25	10.25	10.25	8.00	8.10	-31.005%	354	1,169	-72.963%
2025-02-24	11.74	11.74	11.74	11.74	+0.600%	1	1,509	-81.346%
2025-02-21	11.67	11.67	11.67	11.67	-13.234%	10	1,509	-81.234%
2025-02-20	14.80	14.80	13.43	13.45	+5.906%	46	1,509	-83.717%
2025-02-19	11.25	13.00	11.25	12.70	+12.389%	383	1,479	-82.756%
2025-02-18	10.70	11.50	9.90	11.30	+24.862%	396	1,119	-80.619%
2025-02-14	9.50	9.50	8.75	9.05	-6.701%	44	1,171	-75.801%
2025-02-13	8.81	9.70	8.75	9.70	+8.380%	184	1,171	-77.423%
2025-02-12	8.18	8.95	8.18	8.95	-7.732%	14	1,168	-75.531%
2025-02-11	10.03	10.40	9.70	9.70	-4.433%	71	1,162	-77.423%
2025-02-10	10.55	10.85	10.05	10.15	+3.255%	11	1,209	-78.424%
2025-02-07	9.90	9.90	9.65	9.83	+0.821%	14	1,211	-77.721%
2025-02-06	9.63	9.75	9.00	9.75	+4.952%	6	1,211	-77.538%
2025-02-05	8.00	9.29	8.00	9.29	+13.293%	295	1,211	-76.426%
2025-02-04	8.26	8.40	7.95	8.20	-8.380%	62	936	-73.293%
2025-02-03	8.04	9.20	8.04	8.95	-4.787%	29	929	-75.531%
2025-01-31	10.00	10.81	9.30	9.40	-1.053%	1,204	917	-76.702%
2025-01-30	8.06	9.60	7.35	9.50	+46.154%	42	666	-76.947%
2025-01-29	6.40	6.50	6.30	6.50	+6.209%	60	689	-66.308%
2025-01-28	5.65	6.12	5.65	6.12	+5.517%	4	692	-64.216%
2025-01-27	6.70	6.70	5.80	5.80	-28.834%	54	689	-62.241%
2025-01-24	8.90	8.90	8.13	8.15	-8.837%	106	661	-73.129%
2025-01-23	8.87	8.94	8.87	8.94	-15.898%	3	650	-75.503%
2025-01-22	11.00	11.88	10.63	10.63	+6.513%	40	650	-79.398%
2025-01-21	9.00	10.30	8.80	9.98	+9.670%	16	665	-78.056%
2025-01-17	9.02	9.40	9.02	9.10	-12.584%	88	665	-75.934%
2025-01-16	8.75	10.80	8.75	10.41	+42.603%	44	665	-78.963%
2025-01-15	7.65	7.65	6.95	7.30	+12.308%	11	679	-70.000%
2025-01-14	6.50	6.90	6.46	6.50	0.000%	19	677	-66.308%
2025-01-13	6.45	6.50	6.45	6.50	-5.797%	10	671	-66.308%
2025-01-10	7.50	7.50	6.90	6.90	-13.425%	14	674	-68.261%
2025-01-08	8.00	8.00	7.65	7.97	-6.455%	13	669	-72.522%
2025-01-07	9.50	9.60	8.52	8.52	+0.235%	23	669	-74.296%
2025-01-06	7.74	9.70	7.74	8.50	+28.012%	36	671	-74.235%
2025-01-03	6.60	6.64	6.60	6.64	+13.504%	6	671	-67.018%
2025-01-02	5.75	5.85	5.75	5.85	+5.405%	15	671	-62.564%
2024-12-31	5.98	5.98	5.55	5.55	-1.770%	40	662	-60.541%
2024-12-30	5.55	5.70	5.55	5.65	-14.394%	6	662	-61.239%
2024-12-27	6.33	6.60	6.33	6.60	-5.036%	8	662	-66.818%
2024-12-26	7.10	7.10	6.95	6.95	+2.356%	52	710	-68.489%
2024-12-23	6.60	6.95	6.55	6.79	+6.929%	15	696	-67.747%
2024-12-20	5.70	6.35	5.70	6.35	+6.010%	6	695	-65.512%
2024-12-19	6.28	6.28	5.65	5.99	-25.125%	64	690	-63.439%
2024-12-18	9.50	10.00	8.00	8.00	-15.789%	112	692	-72.625%
2024-12-17	9.56	9.56	9.50	9.50	+3.261%	2	642	-76.947%
2024-12-16	8.20	9.20	8.20	9.20	+14.286%	8	642	-76.196%
2024-12-12	8.35	8.40	8.05	8.05	-12.973%	25	642	-72.795%
2024-12-11	8.80	9.25	8.80	9.25	+6.322%	5	640	-76.324%
2024-12-09	8.70	8.70	8.70	8.70	+6.098%	2	640	-74.828%
2024-12-06	7.50	8.20	7.50	8.20	+9.333%	8	640	-73.293%
2024-12-05	8.30	8.30	7.50	7.50	-17.582%	6	637	-70.800%
2024-12-04	10.00	10.00	8.80	9.10	-0.546%	40	632	-75.934%
2024-12-03	8.87	9.15	8.87	9.15	-2.660%	3	633	-76.066%
2024-12-02	7.30	9.40	7.30	9.40	+31.469%	12	633	-76.702%
2024-11-29	7.47	7.47	7.15	7.15	+25.439%	8	636	-69.371%
2024-11-27	5.40	5.70	5.40	5.70	-9.524%	65	580	-61.579%
2024-11-26	6.15	6.30	6.15	6.30	-7.353%	10	580	-65.238%
2024-11-25	6.80	6.80	6.80	6.80	+4.615%	50	587	-67.794%
2024-11-22	6.50	6.50	6.50	6.50	-4.412%	30	537	-66.308%
2024-11-21	6.05	6.80	5.70	6.80	+19.929%	82	537	-67.794%
2024-11-20	5.45	5.67	5.35	5.67	+3.091%	4	472	-61.376%
2024-11-19	5.45	5.50	5.30	5.50	-4.348%	14	471	-60.182%
2024-11-18	5.65	5.83	5.65	5.75	+0.877%	25	480	-61.913%
2024-11-15	6.50	6.50	5.70	5.70	-23.490%	248	458	-61.579%
2024-11-13	7.45	7.45	7.45	7.45	-9.146%	1	449	-70.604%
2024-11-11	8.25	8.25	8.17	8.20	-16.751%	21	450	-73.293%
2024-11-08	10.40	10.50	9.85	9.85	-4.647%	260	430	-77.766%
2024-11-07	9.85	10.33	9.85	10.33	+7.604%	10	421	-78.800%
2024-11-06	10.06	10.06	9.60	9.60	+3.226%	10	423	-77.188%
2024-11-05	9.05	9.40	9.05	9.30	+10.714%	33	421	-76.452%
2024-11-04	8.50	8.50	8.40	8.40	-5.618%	11	394	-73.929%
2024-11-01	8.85	8.90	8.45	8.90	+8.141%	8	394	-75.393%
2024-10-31	8.39	8.39	8.22	8.23	-16.447%	11	394	-73.390%
2024-10-30	9.65	9.85	9.30	9.85	+4.787%	60	395	-77.766%
2024-10-29	9.40	9.40	9.40	9.40	+5.856%	2	412	-76.702%
2024-10-28	10.00	10.00	8.88	8.88	-12.941%	24	410	-75.338%
2024-10-25	10.25	11.00	10.20	10.20	+7.937%	18	394	-78.529%
2024-10-24	9.25	9.45	9.00	9.45	+15.951%	334	398	-76.825%
2024-10-23	8.18	8.20	8.05	8.15	-2.512%	25	398	-73.129%
2024-10-22	8.00	8.41	8.00	8.36	+3.851%	19	398	-73.804%
2024-10-21	8.00	8.15	8.00	8.05	-3.012%	5	405	-72.795%
2024-10-18	8.71	8.71	8.15	8.30	-9.290%	38	400	-73.614%
2024-10-17	9.25	9.25	9.10	9.15	+2.578%	22	393	-76.066%
2024-10-16	10.03	10.03	8.92	8.92	-10.800%	22	375	-75.448%
2024-10-15	14.00	14.00	10.00	10.00	-36.224%	10	372	-78.100%
2024-10-14	15.74	15.74	15.68	15.68	+13.623%	2	364	-86.033%
2024-10-10	13.80	13.80	13.80	13.80	+6.154%	1	366	-84.130%
2024-10-09	13.00	13.00	13.00	13.00	-0.763%	7	367	-83.154%
2024-10-08	12.75	13.10	12.75	13.10	+3.968%	22	367	-83.282%
2024-10-07	12.88	12.88	12.60	12.60	-4.183%	12	364	-82.619%
2024-10-04	13.25	13.35	12.84	13.15	0.000%	606	352	-83.346%