Dark

LRCX20250620C81
LRCX Jun 20 2025 81.00 Call (LRCX250620C00081000)
option OPRA

EOD

May 9, 2025

1.85-6.566%(-0.13)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	2.03	2.03	1.71	1.85	-6.566%	68	1,703	0.000%
2025-05-08	1.98	2.21	1.92	1.98	+20.000%	24	1,687	-6.566%
2025-05-07	1.49	1.65	1.49	1.65	+10.738%	25	1,670	+12.121%
2025-05-06	1.51	1.51	1.49	1.49	-14.857%	17	1,651	+24.161%
2025-05-05	1.90	2.02	1.75	1.75	-13.793%	64	1,647	+5.714%
2025-05-02	2.00	2.23	1.93	2.03	+40.000%	266	1,598	-8.867%
2025-05-01	1.35	1.60	1.35	1.45	+15.079%	86	1,496	+27.586%
2025-04-30	1.04	1.26	1.04	1.26	+27.273%	8	1,424	+46.825%
2025-04-29	1.19	1.19	0.99	0.99	-18.852%	530	1,416	+86.869%
2025-04-28	1.22	1.22	1.22	1.22	-20.779%	3	971	+51.639%
2025-04-25	1.41	1.58	1.38	1.54	+11.594%	12	968	+20.130%
2025-04-24	1.20	1.65	1.20	1.38	+28.972%	26	963	+34.058%
2025-04-23	1.05	1.15	1.00	1.07	+87.719%	56	939	+72.897%
2025-04-22	0.52	0.59	0.52	0.57	-33.721%	8	928	+224.561%
2025-04-17	0.84	0.90	0.84	0.86	+1.176%	12	923	+115.116%
2025-04-16	1.06	1.12	0.85	0.85	-51.705%	8	923	+117.647%
2025-04-15	1.71	1.76	1.54	1.76	-33.080%	5	922	+5.114%
2025-04-09	2.63	2.63	2.63	2.63	+89.209%	2	922	-29.658%
2025-04-08	1.35	1.39	1.34	1.39	-4.795%	3	922	+33.094%
2025-04-07	1.35	1.46	1.35	1.46	-1.351%	5	920	+26.712%
2025-04-03	1.71	1.71	1.48	1.48	-50.667%	32	923	+25.000%
2025-04-02	2.75	3.05	2.69	3.00	+12.360%	15	895	-38.333%
2025-04-01	2.50	2.67	2.50	2.67	+6.800%	22	895	-30.712%
2025-03-31	2.63	2.66	2.50	2.50	-19.355%	32	878	-26.000%
2025-03-28	3.10	3.10	3.10	3.10	-12.676%	6	879	-40.323%
2025-03-27	3.90	4.00	3.55	3.55	-10.127%	115	876	-47.887%
2025-03-26	3.95	3.95	3.95	3.95	-18.557%	6	947	-53.165%
2025-03-25	4.90	5.10	4.85	4.85	-6.731%	22	943	-61.856%
2025-03-24	5.35	5.50	5.15	5.20	+15.556%	70	934	-64.423%
2025-03-21	4.65	4.65	4.50	4.50	-18.182%	4	874	-58.889%
2025-03-20	5.50	5.50	5.50	5.50	-2.655%	4	873	-66.364%
2025-03-19	5.65	5.90	5.65	5.65	+6.604%	22	875	-67.257%
2025-03-18	5.40	5.40	5.30	5.30	-10.169%	10	873	-65.094%
2025-03-17	5.75	6.00	5.75	5.90	-9.786%	12	879	-68.644%
2025-03-14	6.60	6.60	6.54	6.54	+18.909%	20	878	-71.713%
2025-03-13	5.85	5.85	5.50	5.50	+19.565%	158	871	-66.364%
2025-03-11	4.35	4.60	4.35	4.60	-4.167%	40	871	-59.783%
2025-03-10	5.05	5.05	4.80	4.80	-16.522%	2	890	-61.458%
2025-03-06	6.55	6.60	5.65	5.75	-8.730%	70	842	-67.826%
2025-03-05	6.15	6.30	6.15	6.30	+2.439%	27	842	-70.635%
2025-03-04	5.48	6.15	5.20	6.15	+16.038%	27	819	-69.919%
2025-02-28	5.80	5.80	5.15	5.30	-11.667%	44	803	-65.094%
2025-02-27	6.93	6.93	6.00	6.00	-27.711%	29	787	-69.167%
2025-02-26	8.35	8.36	8.30	8.30	+9.354%	207	672	-77.711%
2025-02-25	7.83	7.83	7.59	7.59	-37.736%	2	672	-75.626%
2025-02-21	13.30	13.30	12.19	12.19	-6.947%	6	670	-84.824%
2025-02-20	13.10	13.10	13.10	13.10	+10.269%	10	671	-85.878%
2025-02-19	11.13	11.88	11.13	11.88	+8.394%	4	671	-84.428%
2025-02-18	10.96	10.96	10.96	10.96	+24.545%	1	675	-83.120%
2025-02-13	8.80	8.80	8.80	8.80	-7.853%	1	674	-78.977%
2025-02-11	9.75	9.75	9.50	9.55	+0.526%	9	674	-80.628%
2025-02-10	9.40	9.50	9.40	9.50	+4.167%	20	673	-80.526%
2025-02-06	9.12	9.12	9.12	9.12	+11.902%	10	683	-79.715%
2025-02-05	8.15	8.15	8.15	8.15	+3.165%	10	673	-77.301%
2025-02-04	7.95	7.95	7.90	7.90	-2.469%	2	663	-76.582%
2025-02-03	7.95	8.10	7.95	8.10	-12.432%	110	663	-77.160%
2025-01-31	8.80	10.30	8.80	9.25	+2.550%	28	645	-80.000%
2025-01-30	7.58	9.05	7.58	9.02	+54.188%	15	657	-79.490%
2025-01-29	6.05	6.05	5.85	5.85	+9.551%	2	645	-68.376%
2025-01-27	6.05	6.05	5.34	5.34	-35.273%	24	647	-65.356%
2025-01-24	9.27	9.27	8.25	8.25	-26.339%	30	648	-77.576%
2025-01-22	11.35	11.35	11.20	11.20	+31.301%	2	634	-83.482%
2025-01-21	9.26	9.26	8.53	8.53	-1.387%	8	631	-78.312%
2025-01-17	8.65	8.65	8.65	8.65	-12.626%	6	631	-78.613%
2025-01-16	8.31	10.45	8.31	9.90	+43.478%	37	631	-81.313%
2025-01-15	6.85	6.90	6.85	6.90	+6.977%	8	610	-73.188%
2025-01-14	6.50	6.50	6.45	6.45	-16.234%	2	612	-71.318%
2025-01-08	7.70	7.70	7.70	7.70	+40.000%	1	614	-75.974%
2025-01-02	5.50	5.50	5.50	5.50	-10.131%	1	614	-66.364%
2024-12-27	6.12	6.12	6.12	6.12	-5.846%	2	613	-69.771%
2024-12-23	6.05	6.50	6.05	6.50	+15.658%	377	613	-71.538%
2024-12-19	5.35	5.62	5.35	5.62	-26.536%	3	327	-67.082%
2024-12-12	7.65	7.65	7.65	7.65	+7.746%	4	327	-75.817%
2024-12-05	7.40	7.40	7.10	7.10	-17.346%	154	327	-73.944%
2024-12-04	8.59	8.59	8.59	8.59	-3.700%	10	282	-78.463%
2024-12-02	8.01	8.92	8.01	8.92	+63.670%	11	282	-79.260%
2024-11-18	5.40	5.45	5.40	5.45	-0.909%	9	282	-66.055%
2024-11-15	5.95	5.95	5.50	5.50	-27.632%	12	282	-66.364%
2024-11-14	7.55	7.60	7.55	7.60	+7.801%	14	283	-75.658%
2024-11-13	7.05	7.18	7.04	7.05	-11.321%	13	269	-73.759%
2024-11-12	7.95	7.95	7.95	7.95	+1.274%	3	264	-76.730%
2024-11-11	7.85	7.85	7.85	7.85	-20.142%	37	264	-76.433%
2024-11-07	9.75	9.83	9.75	9.83	+26.839%	15	238	-81.180%
2024-10-31	7.96	7.97	7.75	7.75	-16.845%	12	238	-76.129%
2024-10-30	9.12	9.32	8.85	9.32	-3.719%	174	229	-80.150%
2024-10-29	9.55	9.68	9.55	9.68	+11.137%	10	78	-80.888%
2024-10-28	8.71	8.71	8.71	8.71	-15.601%	5	78	-78.760%
2024-10-25	10.25	10.52	9.96	10.32	+11.809%	80	78	-82.074%
2024-10-24	8.91	9.23	8.75	9.23	+25.408%	31	72	-79.957%
2024-10-23	7.75	7.85	7.36	7.36	-3.158%	13	76	-74.864%
2024-10-22	7.21	7.60	7.21	7.60	-14.027%	11	70	-75.658%
2024-10-17	8.83	8.84	8.83	8.84	-8.678%	10	69	-79.072%
2024-10-15	11.00	11.00	9.60	9.68	-30.857%	13	59	-80.888%
2024-10-09	12.80	14.00	12.80	14.00	+12.000%	4	56	-86.786%
2024-10-08	11.85	12.50	11.85	12.50	+0.888%	5	56	-85.200%
2024-10-07	12.39	12.39	12.39	12.39	-3.203%	1	54	-85.069%
2024-10-04	12.55	12.80	12.55	12.80	0.000%	8	53	-85.547%