Dark

LRCX20250620C82
LRCX Jun 20 2025 82.00 Call (LRCX250620C00082000)
option OPRA

EOD

May 9, 2025

1.53-7.831%(-0.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	1.48	1.53	1.48	1.53	-7.831%	10	1,318	0.000%
2025-05-08	1.91	1.91	1.66	1.66	+18.571%	18	1,318	-7.831%
2025-05-07	1.30	1.45	1.30	1.40	+7.692%	30	1,312	+9.286%
2025-05-06	1.21	1.30	1.21	1.30	-9.722%	7	1,311	+17.692%
2025-05-05	1.50	1.59	1.44	1.44	-13.772%	20	1,305	+6.250%
2025-05-02	1.73	1.89	1.64	1.67	+31.496%	70	1,302	-8.383%
2025-05-01	1.16	1.32	1.16	1.27	+44.318%	158	1,295	+20.472%
2025-04-30	0.45	0.88	0.45	0.88	-14.563%	4	1,309	+73.864%
2025-04-29	1.03	1.03	0.89	1.03	+1.980%	16	1,309	+48.544%
2025-04-28	1.14	1.32	1.01	1.01	-23.485%	90	1,302	+51.485%
2025-04-25	1.20	1.35	1.20	1.32	+12.821%	84	1,297	+15.909%
2025-04-24	1.05	1.37	1.05	1.17	+30.000%	113	1,267	+30.769%
2025-04-23	0.90	1.00	0.88	0.90	+83.673%	48	1,231	+70.000%
2025-04-22	0.51	0.51	0.48	0.49	+6.522%	9	1,245	+212.245%
2025-04-21	0.46	0.46	0.46	0.46	-24.590%	9	1,246	+232.609%
2025-04-17	0.76	0.76	0.59	0.61	-21.795%	80	1,196	+150.820%
2025-04-16	0.92	0.92	0.75	0.78	-53.293%	15	1,196	+96.154%
2025-04-11	1.50	1.67	1.50	1.67	+20.144%	8	1,195	-8.383%
2025-04-10	1.53	1.53	1.36	1.39	-45.276%	53	1,196	+10.072%
2025-04-09	1.14	2.54	1.13	2.54	+90.977%	31	1,166	-39.764%
2025-04-08	1.12	1.33	1.12	1.33	+101.515%	5	1,148	+15.038%
2025-04-04	1.10	1.10	0.66	0.66	-40.000%	60	1,148	+131.818%
2025-04-03	1.61	1.74	1.10	1.10	-61.131%	14	1,168	+39.091%
2025-04-02	2.43	2.98	2.43	2.83	+17.917%	37	1,173	-45.936%
2025-04-01	2.19	2.46	2.19	2.40	+1.695%	17	1,162	-36.250%
2025-03-31	2.43	2.43	2.36	2.36	-17.193%	51	1,160	-35.169%
2025-03-28	2.89	2.89	2.82	2.85	-13.636%	38	1,205	-46.316%
2025-03-27	3.30	3.30	3.30	3.30	-21.429%	1	1,186	-53.636%
2025-03-26	4.15	4.20	4.15	4.20	-5.618%	9	1,186	-63.571%
2025-03-25	4.65	4.65	4.45	4.45	-5.319%	64	1,189	-65.618%
2025-03-24	4.75	4.90	4.70	4.70	+11.374%	53	1,214	-67.447%
2025-03-21	4.15	4.22	4.15	4.22	-13.878%	8	1,178	-63.744%
2025-03-20	4.85	4.90	4.85	4.90	-9.594%	6	1,174	-68.776%
2025-03-19	5.20	5.42	5.20	5.42	+4.836%	35	1,168	-71.771%
2025-03-18	5.00	5.17	5.00	5.17	-6.847%	5	1,162	-70.406%
2025-03-17	5.55	5.55	5.55	5.55	-9.016%	4	1,160	-72.432%
2025-03-14	5.65	6.10	5.65	6.10	+18.447%	10	1,160	-74.918%
2025-03-13	5.02	5.15	4.90	5.15	-6.364%	23	1,139	-70.291%
2025-03-12	5.50	5.50	5.50	5.50	+12.936%	1	1,139	-72.182%
2025-03-11	4.61	4.87	4.25	4.87	+14.588%	45	1,139	-68.583%
2025-03-10	5.05	5.05	4.25	4.25	-35.115%	552	1,135	-64.000%
2025-03-07	5.73	6.55	5.35	6.55	+18.018%	614	632	-76.641%
2025-03-06	6.00	6.00	5.30	5.55	-3.478%	47	570	-72.432%
2025-03-05	5.70	5.75	5.55	5.75	+9.524%	8	548	-73.391%
2025-03-04	4.81	5.25	4.81	5.25	+9.833%	9	542	-70.857%
2025-03-03	5.50	5.50	4.55	4.78	-1.443%	46	535	-67.992%
2025-02-28	5.46	5.50	4.85	4.85	-17.797%	222	508	-68.454%
2025-02-27	7.69	7.69	5.90	5.90	-17.483%	27	563	-74.068%
2025-02-26	8.00	8.05	7.15	7.15	-2.055%	12	555	-78.601%
2025-02-25	7.25	7.40	7.25	7.30	-23.800%	11	544	-79.041%
2025-02-24	10.23	10.23	9.55	9.58	-20.498%	12	537	-84.029%
2025-02-21	11.90	12.05	11.90	12.05	-0.578%	30	542	-87.303%
2025-02-20	13.92	13.92	12.12	12.12	+18.475%	55	543	-87.376%
2025-02-18	9.56	10.43	9.20	10.23	+27.715%	22	497	-85.044%
2025-02-14	9.40	9.40	8.01	8.01	-1.111%	32	483	-80.899%
2025-02-13	7.95	8.10	7.95	8.10	+5.882%	6	486	-81.111%
2025-02-12	7.50	7.66	7.42	7.65	-11.561%	124	486	-80.000%
2025-02-11	9.20	9.20	8.60	8.65	-0.346%	29	364	-82.312%
2025-02-10	8.61	8.68	8.61	8.68	-0.230%	4	351	-82.373%
2025-02-07	8.78	8.78	8.70	8.70	+1.163%	4	351	-82.414%
2025-02-06	8.66	8.67	8.60	8.60	+3.614%	10	349	-82.209%
2025-02-05	7.00	8.30	6.95	8.30	+12.314%	7	347	-81.566%
2025-02-04	7.55	7.55	7.16	7.39	-4.645%	9	341	-79.296%
2025-02-03	7.60	8.05	7.60	7.75	-12.429%	42	339	-80.258%
2025-01-31	8.85	8.85	8.85	8.85	+2.431%	2	353	-82.712%
2025-01-30	8.10	8.65	7.80	8.64	+55.676%	8	354	-82.292%
2025-01-29	5.70	5.70	5.37	5.55	+4.915%	104	355	-72.432%
2025-01-28	5.29	5.29	5.29	5.29	-10.339%	3	263	-71.078%
2025-01-27	5.90	5.90	5.90	5.90	-23.377%	2	263	-74.068%
2025-01-24	8.00	8.00	7.70	7.70	-13.386%	36	263	-80.130%
2025-01-21	8.00	8.89	8.00	8.89	-10.832%	8	253	-82.790%
2025-01-16	8.70	9.97	8.70	9.97	+53.385%	26	253	-84.654%
2025-01-15	6.58	6.58	6.50	6.50	+5.691%	4	271	-76.462%
2025-01-14	6.15	6.15	6.15	6.15	+18.269%	2	271	-75.122%
2025-01-02	5.20	5.20	5.20	5.20	-15.447%	1	271	-70.577%
2024-12-23	6.18	6.18	5.97	6.15	+3.361%	9	270	-75.122%
2024-12-20	5.95	5.95	5.95	5.95	+8.577%	3	272	-74.286%
2024-12-19	5.30	5.48	5.20	5.48	-38.976%	3	269	-72.080%
2024-12-18	8.98	8.98	8.98	8.98	+9.646%	1	268	-82.962%
2024-12-16	8.19	8.19	8.19	8.19	+12.966%	2	266	-81.319%
2024-12-12	7.40	7.40	7.25	7.25	-5.844%	19	266	-78.897%
2024-12-11	7.45	7.70	7.45	7.70	-3.990%	24	251	-80.130%
2024-12-09	8.02	8.02	8.02	8.02	+16.401%	35	227	-80.923%
2024-12-05	6.89	6.89	6.89	6.89	-18.074%	10	227	-77.794%
2024-12-02	7.57	8.41	7.57	8.41	+24.408%	15	217	-81.807%
2024-11-29	6.76	6.76	6.76	6.76	+24.954%	20	219	-77.367%
2024-11-25	5.41	5.41	5.41	5.41	-8.305%	5	219	-71.719%
2024-11-21	5.40	5.90	5.40	5.90	+14.563%	2	218	-74.068%
2024-11-18	5.15	5.15	5.15	5.15	-6.872%	9	218	-70.291%
2024-11-15	5.52	5.54	5.48	5.53	-18.074%	20	221	-72.333%
2024-11-13	6.69	6.75	6.69	6.75	-8.660%	12	211	-77.333%
2024-11-11	7.39	7.39	7.39	7.39	-11.178%	10	203	-79.296%
2024-11-05	8.32	8.32	8.32	8.32	+3.354%	10	193	-81.611%
2024-11-01	8.10	8.10	8.05	8.05	-5.738%	56	198	-80.994%
2024-10-29	8.54	8.54	8.54	8.54	-13.824%	10	193	-82.084%
2024-10-25	10.00	10.00	9.75	9.91	+17.278%	76	203	-84.561%
2024-10-24	8.45	8.45	8.45	8.45	+15.753%	10	200	-81.893%
2024-10-23	7.40	7.40	7.20	7.30	+2.384%	3	210	-79.041%
2024-10-22	7.13	7.13	7.13	7.13	-15.220%	10	208	-78.541%
2024-10-16	9.11	9.11	8.41	8.41	-13.566%	17	198	-81.807%
2024-10-15	11.50	11.50	9.73	9.73	-33.855%	26	181	-84.275%
2024-10-14	15.00	15.00	14.35	14.71	+8.802%	13	155	-89.599%
2024-10-11	13.52	13.52	13.52	13.52	+4.563%	6	163	-88.683%
2024-10-09	12.93	12.93	12.93	12.93	+5.637%	10	160	-88.167%
2024-10-04	12.24	12.24	12.24	12.24	0.000%	40	150	-87.500%