Dark

LRCX20250620C83
LRCX Jun 20 2025 83.00 Call (LRCX250620C00083000)
option OPRA

EOD

May 9, 2025

1.21-16.552%(-0.24)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	1.29	1.29	1.21	1.21	-16.552%	12	1,173	0.000%
2025-05-08	1.55	1.55	1.43	1.45	+26.087%	13	1,171	-16.552%
2025-05-07	1.05	1.24	1.05	1.15	+6.481%	49	1,171	+5.217%
2025-05-06	1.05	1.09	1.05	1.08	-20.000%	33	1,125	+12.037%
2025-05-05	1.34	1.35	1.34	1.35	-7.534%	4	1,100	-10.370%
2025-05-02	1.46	1.60	1.42	1.46	+36.449%	436	1,101	-17.123%
2025-05-01	1.08	1.15	1.00	1.07	+44.595%	42	1,083	+13.084%
2025-04-30	0.74	0.74	0.74	0.74	-5.128%	3	1,079	+63.514%
2025-04-29	0.90	0.90	0.77	0.78	-17.895%	27	1,079	+55.128%
2025-04-28	0.88	0.96	0.88	0.95	-8.654%	45	1,064	+27.368%
2025-04-25	1.00	1.10	1.00	1.04	+1.961%	32	1,027	+16.346%
2025-04-24	1.20	1.22	1.02	1.02	+32.468%	99	1,011	+18.627%
2025-04-23	0.76	0.87	0.76	0.77	+75.000%	48	957	+57.143%
2025-04-22	0.44	0.44	0.44	0.44	+15.789%	1	946	+175.000%
2025-04-21	0.38	0.38	0.38	0.38	-41.538%	1	946	+218.421%
2025-04-17	0.65	0.70	0.65	0.65	+14.035%	17	954	+86.154%
2025-04-16	1.00	1.00	0.57	0.57	-54.400%	34	954	+112.281%
2025-04-15	1.18	1.25	1.15	1.25	-16.667%	3	950	-3.200%
2025-04-11	1.50	1.50	1.50	1.50	+59.574%	2	949	-19.333%
2025-04-09	0.94	0.94	0.94	0.94	+17.500%	2	949	+28.723%
2025-04-08	1.30	1.30	0.80	0.80	-21.569%	42	951	+51.250%
2025-04-07	1.00	1.02	0.91	1.02	+78.947%	12	947	+18.627%
2025-04-04	0.49	0.59	0.49	0.57	-56.818%	88	945	+112.281%
2025-04-03	1.30	1.32	1.30	1.32	-48.638%	9	956	-8.333%
2025-04-02	2.25	2.78	2.25	2.57	+18.433%	15	955	-52.918%
2025-04-01	1.97	2.17	1.97	2.17	+9.045%	5	960	-44.240%
2025-03-31	1.99	1.99	1.99	1.99	-20.080%	5	958	-39.196%
2025-03-28	2.57	2.57	2.49	2.49	-15.593%	14	958	-51.406%
2025-03-27	3.25	3.25	2.95	2.95	-9.231%	41	963	-58.983%
2025-03-26	3.55	3.55	3.25	3.25	-19.753%	5	944	-62.769%
2025-03-25	4.05	4.30	4.05	4.05	-4.706%	37	948	-70.123%
2025-03-24	4.40	4.55	4.23	4.25	+11.842%	216	924	-71.529%
2025-03-21	3.90	3.90	3.80	3.80	-18.280%	44	920	-68.158%
2025-03-20	4.50	4.65	4.40	4.65	-7.000%	259	936	-73.978%
2025-03-19	4.80	5.00	4.80	5.00	-4.762%	21	714	-75.800%
2025-03-17	5.00	5.25	5.00	5.25	-1.869%	40	712	-76.952%
2025-03-14	5.25	5.35	5.25	5.35	+24.419%	4	701	-77.383%
2025-03-13	5.00	5.00	4.30	4.30	0.000%	21	679	-71.860%
2025-03-11	3.90	4.30	3.75	4.30	+2.381%	20	679	-71.860%
2025-03-10	4.70	4.70	4.20	4.20	-16.000%	16	662	-71.190%
2025-03-07	5.30	5.40	5.00	5.00	0.000%	26	654	-75.800%
2025-03-06	5.80	5.80	5.00	5.00	-6.542%	78	633	-75.800%
2025-03-05	4.90	5.35	4.90	5.35	+2.885%	66	633	-77.383%
2025-03-04	4.21	5.20	4.21	5.20	+20.930%	36	632	-76.731%
2025-03-03	5.50	5.50	4.30	4.30	-5.495%	6	657	-71.860%
2025-02-28	4.45	4.55	4.45	4.55	-18.018%	4	657	-73.407%
2025-02-27	6.10	6.10	5.55	5.55	-25.503%	5	657	-78.198%
2025-02-26	7.34	7.45	7.34	7.45	+7.971%	4	654	-83.758%
2025-02-25	7.65	7.70	6.90	6.90	-29.592%	44	639	-82.464%
2025-02-24	9.80	9.80	9.80	9.80	+0.927%	7	639	-87.653%
2025-02-21	10.38	10.38	9.71	9.71	-16.293%	16	632	-87.539%
2025-02-20	12.05	12.80	11.45	11.60	+7.907%	25	639	-89.569%
2025-02-19	9.90	10.75	9.90	10.75	+7.715%	6	645	-88.744%
2025-02-18	8.00	9.98	8.00	9.98	+30.458%	11	645	-87.876%
2025-02-14	7.65	7.65	7.65	7.65	-3.774%	368	462	-84.183%
2025-02-13	7.95	7.95	7.95	7.95	+7.432%	1	462	-84.780%
2025-02-12	6.90	7.40	6.85	7.40	-8.642%	52	463	-83.649%
2025-02-11	8.60	8.90	8.10	8.10	+18.248%	270	431	-85.062%
2025-02-04	6.95	7.25	6.85	6.85	-10.691%	12	185	-82.336%
2025-01-31	8.85	8.85	7.67	7.67	+0.261%	24	174	-84.224%
2025-01-30	7.10	8.10	7.10	7.65	+47.115%	30	143	-84.183%
2025-01-29	5.35	5.35	5.20	5.20	+6.339%	2	143	-76.731%
2025-01-28	4.89	4.89	4.89	4.89	-3.360%	2	141	-75.256%
2025-01-27	6.15	6.15	5.06	5.06	-31.622%	6	141	-76.087%
2025-01-24	7.67	7.67	7.40	7.40	-1.333%	38	139	-83.649%
2025-01-23	7.58	7.58	7.50	7.50	-26.829%	6	148	-83.867%
2025-01-22	9.38	10.25	9.38	10.25	+31.410%	19	148	-88.195%
2025-01-17	7.65	7.80	7.65	7.80	-16.129%	4	149	-84.487%
2025-01-16	7.45	9.30	7.45	9.30	+52.459%	18	149	-86.989%
2025-01-15	6.10	6.10	6.10	6.10	+6.087%	2	157	-80.164%
2025-01-14	5.75	5.75	5.75	5.75	-12.879%	2	155	-78.957%
2025-01-08	6.60	6.60	6.60	6.60	-5.036%	2	155	-81.667%
2025-01-07	6.95	6.95	6.95	6.95	-12.025%	1	155	-82.590%
2025-01-06	7.83	7.99	7.83	7.90	+61.224%	5	154	-84.684%
2025-01-02	4.90	4.90	4.90	4.90	-3.922%	4	151	-75.306%
2024-12-19	5.55	5.55	5.05	5.10	-26.087%	8	147	-76.275%
2024-12-12	6.90	6.90	6.90	6.90	-4.300%	4	147	-82.464%
2024-12-11	7.21	7.21	7.21	7.21	+20.167%	1	143	-83.218%
2024-12-10	6.10	6.10	6.00	6.00	+7.143%	2	143	-79.833%
2024-11-25	5.60	5.60	5.60	5.60	+15.464%	17	143	-78.393%
2024-11-18	4.85	4.85	4.85	4.85	-23.016%	9	129	-75.052%
2024-11-13	6.30	6.30	6.30	6.30	-10.000%	2	120	-80.794%
2024-10-31	6.70	7.00	6.70	7.00	-16.168%	14	118	-82.714%
2024-10-30	8.25	8.35	8.25	8.35	+1.335%	2	105	-85.509%
2024-10-29	8.25	8.25	8.24	8.24	+7.013%	16	104	-85.316%
2024-10-28	7.70	7.70	7.70	7.70	-13.483%	9	94	-84.286%
2024-10-25	8.90	8.90	8.90	8.90	+8.404%	2	103	-86.404%
2024-10-24	8.22	8.22	8.21	8.21	+13.241%	7	102	-85.262%
2024-10-23	7.00	7.25	7.00	7.25	+4.467%	15	102	-83.310%
2024-10-21	6.94	6.94	6.94	6.94	-21.315%	1	99	-82.565%
2024-10-16	8.82	8.82	8.82	8.82	-35.948%	1	99	-86.281%
2024-10-14	13.77	13.77	13.77	13.77	+9.721%	2	99	-91.213%
2024-10-11	12.95	12.95	12.55	12.55	+5.462%	4	100	-90.359%
2024-10-04	12.65	12.65	11.90	11.90	0.000%	16	100	-89.832%