Dark

LRCX20250620C86
LRCX Jun 20 2025 86.00 Call (LRCX250620C00086000)
option OPRA

EOD

May 9, 2025

0.6900-23.333%(-0.2100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.72	0.72	0.69	0.69	-23.333%	12	1,689	0.000%
2025-05-08	0.90	0.90	0.90	0.90	+28.571%	3	1,686	-23.333%
2025-05-07	0.70	0.70	0.70	0.70	+12.903%	3	1,683	-1.429%
2025-05-06	0.62	0.62	0.62	0.62	-22.500%	3	1,680	+11.290%
2025-05-05	0.80	0.80	0.80	0.80	-15.789%	3	1,678	-13.750%
2025-05-02	0.84	1.00	0.84	0.95	+58.333%	64	1,675	-27.368%
2025-05-01	0.58	0.60	0.58	0.60	+39.535%	5	1,673	+15.000%
2025-04-30	0.42	0.45	0.42	0.43	-2.273%	1,153	1,671	+60.465%
2025-04-29	0.52	0.57	0.44	0.44	-18.519%	1,150	1,804	+56.818%
2025-04-28	0.60	0.60	0.50	0.54	-18.182%	11	717	+27.778%
2025-04-25	0.64	0.70	0.63	0.66	+1.538%	100	716	+4.545%
2025-04-24	0.65	0.65	0.65	0.65	+30.000%	2	716	+6.154%
2025-04-23	0.42	0.50	0.42	0.50	+85.185%	24	714	+38.000%
2025-04-22	0.22	0.27	0.22	0.27	+12.500%	2	711	+155.556%
2025-04-21	0.25	0.25	0.24	0.24	-42.857%	11	710	+187.500%
2025-04-16	0.49	0.49	0.42	0.42	-60.377%	5	709	+64.286%
2025-04-09	1.06	1.06	1.06	1.06	+65.625%	2	709	-34.906%
2025-04-08	0.63	0.64	0.63	0.64	-11.111%	30	707	+7.812%
2025-04-07	0.68	0.73	0.68	0.72	-23.404%	11	707	-4.167%
2025-04-03	0.94	0.94	0.94	0.94	-38.158%	1	707	-26.596%
2025-04-01	1.52	1.52	1.52	1.52	-16.940%	1	707	-54.605%
2025-03-28	1.86	1.86	1.83	1.83	-12.857%	38	706	-62.295%
2025-03-27	2.30	2.32	2.10	2.10	-35.385%	33	718	-67.143%
2025-03-24	2.85	3.40	2.85	3.25	+20.818%	12	746	-78.769%
2025-03-21	3.00	3.00	2.69	2.69	-22.029%	20	739	-74.349%
2025-03-20	3.45	3.45	3.45	3.45	-11.538%	1	733	-80.000%
2025-03-19	3.95	3.95	3.90	3.90	+9.859%	34	733	-82.308%
2025-03-18	3.65	3.65	3.55	3.55	-21.978%	12	729	-80.563%
2025-03-14	4.25	4.55	4.25	4.55	+21.333%	4	735	-84.835%
2025-03-13	3.65	3.75	3.40	3.75	-7.407%	30	713	-81.600%
2025-03-12	4.05	4.05	4.05	4.05	+32.787%	1	713	-82.963%
2025-03-11	3.16	3.16	2.91	3.05	-10.294%	8	712	-77.377%
2025-03-10	3.40	3.40	3.40	3.40	-18.072%	5	712	-79.706%
2025-03-07	4.25	4.25	4.15	4.15	0.000%	8	712	-83.373%
2025-03-06	4.05	4.20	4.00	4.15	-2.353%	18	714	-83.373%
2025-03-05	4.00	4.25	4.00	4.25	+4.938%	2	700	-83.765%
2025-03-04	3.37	4.05	3.37	4.05	+19.118%	2	700	-82.963%
2025-03-03	4.55	4.60	3.39	3.40	-8.108%	58	713	-79.706%
2025-02-28	3.90	4.00	3.55	3.70	-24.490%	84	669	-81.351%
2025-02-27	5.40	5.40	4.90	4.90	-22.222%	39	650	-85.918%
2025-02-26	5.90	6.30	5.90	6.30	+11.504%	2	631	-89.048%
2025-02-25	6.05	6.05	5.65	5.65	-17.997%	12	631	-87.788%
2025-02-24	7.95	7.95	6.85	6.89	-17.780%	6	631	-89.985%
2025-02-21	10.30	10.30	8.38	8.38	-16.617%	28	633	-91.766%
2025-02-20	10.43	10.43	10.05	10.05	+13.559%	20	629	-93.134%
2025-02-19	8.21	9.84	7.80	8.85	+6.627%	21	629	-92.203%
2025-02-18	10.45	10.45	8.05	8.30	+25.758%	158	622	-91.687%
2025-02-14	6.00	6.60	6.00	6.60	+4.762%	52	521	-89.545%
2025-02-13	6.30	6.30	6.30	6.30	-8.029%	2	520	-89.048%
2025-02-11	7.15	7.15	6.85	6.85	-4.196%	4	520	-89.927%
2025-02-10	6.70	7.15	6.70	7.15	+8.333%	3	518	-90.350%
2025-02-07	6.75	6.75	6.55	6.60	+1.538%	12	517	-89.545%
2025-02-06	6.35	6.50	6.35	6.50	+4.000%	13	516	-89.385%
2025-02-05	6.25	6.25	6.25	6.25	-10.072%	4	519	-88.960%
2025-01-31	7.08	7.08	6.95	6.95	+1.906%	10	519	-90.072%
2025-01-30	6.60	6.82	6.55	6.82	+56.782%	4	519	-89.883%
2025-01-29	4.35	4.35	4.35	4.35	+3.571%	2	517	-84.138%
2025-01-28	4.20	4.20	4.20	4.20	+5.000%	1	517	-83.571%
2025-01-27	4.00	4.00	4.00	4.00	-33.884%	20	517	-82.750%
2025-01-24	6.20	6.20	6.05	6.05	-29.651%	14	537	-88.595%
2025-01-22	7.92	8.60	7.90	8.60	+34.375%	23	537	-91.977%
2025-01-17	6.48	6.48	6.40	6.40	-17.419%	6	530	-89.219%
2025-01-16	7.49	7.75	7.49	7.75	+51.961%	3	530	-91.097%
2025-01-15	5.00	5.10	4.85	5.10	+6.250%	5	529	-86.471%
2025-01-14	4.80	4.80	4.80	4.80	-4.762%	2	529	-85.625%
2025-01-10	5.04	5.04	5.04	5.04	-9.189%	4	529	-86.310%
2025-01-08	5.55	5.55	5.55	5.55	+37.376%	1	530	-87.568%
2024-12-30	4.04	4.04	4.04	4.04	-14.043%	1	530	-82.921%
2024-12-20	4.70	4.70	4.70	4.70	+8.046%	1	530	-85.319%
2024-12-19	4.30	4.35	4.30	4.35	-23.684%	2	531	-84.138%
2024-12-18	6.05	6.05	5.70	5.70	-21.271%	9	529	-87.895%
2024-12-17	6.80	7.24	6.80	7.24	+23.761%	6	529	-90.470%
2024-12-12	6.10	6.10	5.85	5.85	-2.500%	82	530	-88.205%
2024-12-11	6.00	6.00	6.00	6.00	-8.397%	1	491	-88.500%
2024-12-09	6.07	6.55	6.07	6.55	+20.183%	11	490	-89.466%
2024-12-05	5.45	5.45	5.45	5.45	-19.853%	10	491	-87.339%
2024-12-02	5.70	7.00	5.70	6.80	+25.926%	391	481	-89.853%
2024-11-29	5.40	5.40	5.40	5.40	+45.161%	12	199	-87.222%
2024-11-27	3.72	3.72	3.72	3.72	-24.082%	1	199	-81.452%
2024-11-21	4.90	4.90	4.90	4.90	+20.988%	20	199	-85.918%
2024-11-18	4.05	4.05	4.05	4.05	-0.735%	5	188	-82.963%
2024-11-15	4.40	4.40	4.08	4.08	-24.444%	22	188	-83.088%
2024-11-13	5.40	5.40	5.40	5.40	-8.475%	2	189	-87.222%
2024-11-12	5.90	5.90	5.90	5.90	-3.279%	10	187	-88.305%
2024-11-11	6.25	6.25	6.10	6.10	-9.630%	11	177	-88.689%
2024-10-29	6.75	6.75	6.75	6.75	+7.143%	2	176	-89.778%
2024-10-23	6.15	6.30	6.15	6.30	+3.960%	3	174	-89.048%
2024-10-22	4.80	6.06	4.80	6.06	+0.165%	21	171	-88.614%
2024-10-21	6.05	6.05	6.05	6.05	-8.194%	10	150	-88.595%
2024-10-18	6.59	6.59	6.59	6.59	-46.898%	4	145	-89.530%
2024-10-14	12.41	12.41	12.41	12.41	+6.799%	3	146	-94.440%
2024-10-11	11.62	11.62	11.62	11.62	+7.097%	6	146	-94.062%
2024-10-10	10.80	10.85	10.80	10.85	+9.045%	2	146	-93.641%
2024-10-07	10.03	10.03	9.95	9.95	0.000%	30	145	-93.065%