Dark

LRCX20250620C84
LRCX Jun 20 2025 84.00 Call (LRCX250620C00084000)
option OPRA

EOD

May 9, 2025

1.07-18.321%(-0.24)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	1.30	1.30	1.04	1.07	-18.321%	18	2,561	0.000%
2025-05-08	1.31	1.31	1.31	1.31	+31.000%	3	2,560	-18.321%
2025-05-07	0.95	1.00	0.95	1.00	+11.111%	45	2,560	+7.000%
2025-05-06	0.89	0.90	0.89	0.90	-21.739%	4	2,561	+18.889%
2025-05-05	1.20	1.20	1.13	1.15	-12.879%	14	2,561	-6.957%
2025-05-02	1.01	1.32	1.01	1.32	+50.000%	58	2,561	-18.939%
2025-05-01	0.85	0.88	0.85	0.88	+35.385%	7	2,555	+21.591%
2025-04-30	0.57	0.65	0.57	0.65	+8.333%	10	2,552	+64.615%
2025-04-29	0.71	0.74	0.60	0.60	-21.053%	11	2,553	+78.333%
2025-04-28	0.85	0.85	0.76	0.76	-3.797%	3	2,551	+40.789%
2025-04-25	0.90	0.90	0.79	0.79	-10.227%	10	2,552	+35.443%
2025-04-24	0.90	0.90	0.88	0.88	+37.500%	5	2,550	+21.591%
2025-04-23	0.71	0.74	0.63	0.64	+8.475%	53	2,547	+67.188%
2025-04-17	0.59	0.59	0.59	0.59	-44.340%	1	2,571	+81.356%
2025-04-15	1.06	1.06	1.06	1.06	-3.636%	1	2,571	+0.943%
2025-04-14	1.15	1.15	1.08	1.10	+13.402%	12	2,570	-2.727%
2025-04-08	0.97	0.97	0.97	0.97	+5.435%	1	2,563	+10.309%
2025-04-07	0.57	0.92	0.57	0.92	+64.286%	4	2,563	+16.304%
2025-04-04	0.69	0.69	0.35	0.56	-37.778%	60	2,561	+91.071%
2025-04-03	1.26	1.37	0.90	0.90	-54.774%	13	2,536	+18.889%
2025-04-02	1.82	2.05	1.82	1.99	+15.698%	9	2,535	-46.231%
2025-04-01	1.77	1.94	1.72	1.72	-6.011%	105	2,535	-37.791%
2025-03-31	1.93	1.93	1.83	1.83	-17.568%	8	2,533	-41.530%
2025-03-28	2.35	2.35	2.16	2.22	-21.831%	10	2,533	-51.802%
2025-03-27	2.84	2.84	2.84	2.84	-24.267%	1	2,533	-62.324%
2025-03-25	3.85	3.85	3.75	3.75	-5.063%	15	2,532	-71.467%
2025-03-24	4.00	4.15	3.95	3.95	+12.857%	84	2,537	-72.911%
2025-03-21	3.50	3.60	3.50	3.50	-16.667%	12	2,517	-69.429%
2025-03-20	4.10	4.20	4.05	4.20	-8.696%	2,254	2,514	-74.524%
2025-03-19	4.45	4.65	4.45	4.60	+1.322%	118	718	-76.739%
2025-03-18	4.25	4.54	4.05	4.54	-1.304%	35	636	-76.432%
2025-03-17	4.55	4.60	4.55	4.60	-11.538%	6	628	-76.739%
2025-03-14	5.20	5.20	5.20	5.20	+18.182%	10	625	-79.423%
2025-03-13	4.10	4.40	4.10	4.40	-4.762%	44	608	-75.682%
2025-03-12	4.62	4.62	4.62	4.62	+21.579%	2	608	-76.840%
2025-03-11	3.98	3.98	3.65	3.80	-2.564%	13	608	-71.842%
2025-03-10	4.85	4.85	3.87	3.90	-30.973%	204	601	-72.564%
2025-03-07	5.65	5.65	5.65	5.65	+20.213%	4	599	-81.062%
2025-03-06	5.30	5.30	4.70	4.70	-14.545%	56	566	-77.234%
2025-03-05	4.55	5.50	4.55	5.50	+20.879%	160	566	-80.545%
2025-03-04	4.55	4.55	4.55	4.55	+8.333%	3	485	-76.484%
2025-03-03	3.90	4.25	3.90	4.20	-1.176%	38	485	-74.524%
2025-02-28	4.55	4.75	4.25	4.25	-24.107%	154	469	-74.824%
2025-02-27	5.75	5.75	5.60	5.60	-12.500%	34	437	-80.893%
2025-02-26	6.90	6.90	6.40	6.40	-0.775%	4	420	-83.281%
2025-02-25	7.15	7.15	6.45	6.45	-23.669%	12	419	-83.411%
2025-02-24	8.45	8.45	8.45	8.45	-16.337%	1	419	-87.337%
2025-02-21	10.25	10.25	10.10	10.10	+2.020%	28	420	-89.406%
2025-02-19	9.25	9.90	9.25	9.90	+4.541%	25	416	-89.192%
2025-02-18	8.90	9.47	8.90	9.47	+24.605%	30	421	-88.701%
2025-02-13	7.60	7.60	7.60	7.60	+9.353%	1	447	-85.921%
2025-02-12	6.90	6.95	6.90	6.95	-9.150%	3	448	-84.604%
2025-02-11	8.50	8.50	7.65	7.65	-3.894%	19	448	-86.013%
2025-02-10	7.95	7.96	7.95	7.96	+2.710%	6	448	-86.558%
2025-02-06	7.75	7.75	7.75	7.75	+9.929%	1	442	-86.194%
2025-02-05	6.80	7.05	6.80	7.05	+10.156%	6	442	-84.823%
2025-02-04	6.40	6.40	6.40	6.40	-5.185%	15	442	-83.281%
2025-02-03	7.00	7.00	6.60	6.75	-15.625%	17	427	-84.148%
2025-01-31	8.10	8.65	8.00	8.00	+7.817%	64	429	-86.625%
2025-01-30	6.67	7.50	6.67	7.42	+49.899%	19	434	-85.580%
2025-01-29	4.95	5.00	4.80	4.95	0.000%	58	437	-78.384%
2025-01-28	4.37	4.95	4.37	4.95	-8.333%	101	379	-78.384%
2025-01-27	5.40	5.40	5.40	5.40	-21.739%	1	368	-80.185%
2025-01-24	6.95	6.95	6.90	6.90	-5.220%	18	369	-84.493%
2025-01-23	6.85	7.60	6.85	7.28	-17.273%	14	370	-85.302%
2025-01-22	8.87	9.40	8.80	8.80	+19.565%	10	366	-87.841%
2025-01-21	7.36	7.36	7.36	7.36	+0.136%	3	357	-85.462%
2025-01-17	7.35	7.35	7.35	7.35	-13.529%	4	357	-85.442%
2025-01-16	7.60	9.00	7.60	8.50	+47.826%	101	357	-87.412%
2025-01-15	5.75	5.75	5.75	5.75	+5.505%	5	293	-81.391%
2025-01-14	5.40	5.45	5.40	5.45	-12.800%	2	288	-80.367%
2025-01-08	6.25	6.25	6.25	6.25	-15.882%	2	286	-82.880%
2025-01-06	7.43	7.43	7.43	7.43	+31.272%	2	286	-85.599%
2025-01-03	4.85	5.67	4.85	5.66	+1.982%	28	284	-81.095%
2024-12-23	5.55	5.55	5.55	5.55	+12.348%	10	293	-80.721%
2024-12-20	4.65	4.94	4.65	4.94	+4.000%	9	301	-78.340%
2024-12-19	4.75	4.75	4.75	4.75	-27.481%	11	293	-77.474%
2024-12-12	6.55	6.55	6.55	6.55	-3.107%	4	282	-83.664%
2024-12-09	6.76	6.76	6.76	6.76	+6.457%	1	278	-84.172%
2024-12-05	6.35	6.35	6.35	6.35	-14.189%	4	279	-83.150%
2024-12-02	6.72	7.40	6.72	7.40	+70.115%	15	275	-85.541%
2024-11-27	4.22	4.35	4.22	4.35	-16.985%	8	274	-75.402%
2024-11-21	5.24	5.24	5.24	5.24	+13.913%	1	275	-79.580%
2024-11-18	4.55	4.60	4.50	4.60	-8.000%	10	275	-76.739%
2024-11-15	5.00	5.00	5.00	5.00	-28.058%	2	265	-78.600%
2024-10-31	6.93	6.95	6.93	6.95	-15.244%	24	264	-84.604%
2024-10-30	7.76	8.20	7.76	8.20	-1.205%	11	252	-86.951%
2024-10-29	8.30	8.30	8.30	8.30	-8.490%	2	252	-87.108%
2024-10-25	9.07	9.07	9.07	9.07	+34.370%	2	254	-88.203%
2024-10-23	6.75	6.75	6.75	6.75	-22.503%	3	253	-84.148%
2024-10-16	8.71	8.71	8.71	8.71	-33.663%	2	250	-87.715%
2024-10-14	13.13	13.13	13.13	13.13	0.000%	2	250	-91.851%