Dark

LRCX20250620P60
LRCX Jun 20 2025 60.00 Put (LRCX250620P00060000)
option OPRA

EOD

May 12, 2025

0.0900-78.049%(-0.3200)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.30	0.30	0.09	0.09	-78.049%	64	4,865	0.000%
2025-05-09	0.41	0.47	0.41	0.41	0.000%	16	4,903	-78.049%
2025-05-08	0.45	0.45	0.41	0.41	-19.608%	3	4,903	-78.049%
2025-05-07	0.67	0.67	0.51	0.51	-27.143%	9	4,904	-82.353%
2025-05-06	0.74	0.80	0.70	0.70	+7.692%	92	4,901	-87.143%
2025-05-05	0.61	0.65	0.61	0.65	+14.035%	4	4,936	-86.154%
2025-05-02	0.60	0.62	0.57	0.57	-34.483%	14	4,933	-84.211%
2025-05-01	0.95	0.95	0.76	0.87	-11.224%	36	4,934	-89.655%
2025-04-30	1.53	1.76	0.98	0.98	-1.010%	37	4,930	-90.816%
2025-04-29	1.11	1.15	0.99	0.99	-12.389%	25	4,909	-90.909%
2025-04-28	1.23	1.36	1.13	1.13	-0.877%	25	4,917	-92.035%
2025-04-25	1.30	1.30	1.14	1.14	-15.556%	106	4,902	-92.105%
2025-04-24	1.99	2.10	1.31	1.35	-51.087%	38	4,915	-93.333%
2025-04-23	2.40	2.76	2.22	2.76	-24.796%	88	4,928	-96.739%
2025-04-22	3.70	3.85	3.60	3.67	-14.849%	50	4,899	-97.548%
2025-04-21	4.60	4.85	4.31	4.31	+13.421%	15	4,879	-97.912%
2025-04-17	3.62	3.85	3.50	3.80	-1.299%	26	4,848	-97.632%
2025-04-16	3.60	4.40	3.41	3.85	+44.195%	30	4,848	-97.662%
2025-04-15	2.99	2.99	2.67	2.67	-9.492%	194	4,833	-96.629%
2025-04-14	2.91	2.95	2.91	2.95	-19.178%	3	4,698	-96.949%
2025-04-11	4.50	4.58	3.65	3.65	-24.742%	560	4,699	-97.534%
2025-04-10	3.75	4.85	3.75	4.85	+94.000%	12	4,851	-98.144%
2025-04-09	6.80	6.87	2.50	2.50	-66.443%	32	4,853	-96.400%
2025-04-08	4.00	7.45	4.00	7.45	+24.167%	25	4,842	-98.792%
2025-04-07	8.80	8.80	4.91	6.00	-9.091%	277	4,818	-98.500%
2025-04-04	6.20	7.16	6.00	6.60	+100.000%	1,424	4,947	-98.636%
2025-04-03	2.20	3.30	2.20	3.30	+118.543%	32	5,328	-97.273%
2025-04-02	1.51	1.51	1.51	1.51	-16.575%	1	5,301	-94.040%
2025-04-01	1.81	1.81	1.81	1.81	-5.729%	1	5,301	-95.028%
2025-03-31	2.00	2.00	1.90	1.92	+20.000%	12	5,301	-95.313%
2025-03-28	1.60	1.60	1.60	1.60	+33.333%	2	5,308	-94.375%
2025-03-27	1.26	1.26	1.20	1.20	+41.176%	2	5,308	-92.500%
2025-03-25	0.95	0.95	0.83	0.85	-1.163%	721	5,309	-89.412%
2025-03-24	0.85	0.86	0.84	0.86	-33.846%	58	4,915	-89.535%
2025-03-21	1.23	1.30	1.23	1.30	+21.495%	32	4,858	-93.077%
2025-03-20	1.04	1.07	1.04	1.07	-6.957%	21	4,858	-91.589%
2025-03-19	1.15	1.15	1.15	1.15	-16.667%	50	4,837	-92.174%
2025-03-18	1.38	1.38	1.38	1.38	+21.053%	50	4,887	-93.478%
2025-03-17	1.29	1.29	1.14	1.14	-14.925%	6,470	4,771	-92.105%
2025-03-14	1.38	1.39	1.34	1.34	-17.284%	1,400	1,637	-93.284%
2025-03-12	1.78	1.86	1.62	1.62	-32.500%	7	984	-94.444%
2025-03-11	2.51	2.51	2.40	2.40	+13.208%	10	983	-96.250%
2025-03-10	2.12	2.12	2.12	2.12	+26.946%	1	983	-95.755%
2025-03-07	1.67	1.67	1.67	1.67	+21.014%	6	983	-94.611%
2025-03-05	1.45	1.45	1.38	1.38	-4.167%	10	980	-93.478%
2025-03-04	1.75	1.75	1.44	1.44	+2.857%	42	985	-93.750%
2025-02-28	1.35	1.40	1.35	1.40	-5.405%	62	992	-93.571%
2025-02-27	1.48	1.48	1.48	1.48	+59.140%	1	1,022	-93.919%
2025-02-26	0.79	0.93	0.79	0.93	-1.064%	3	1,021	-90.323%
2025-02-25	0.94	0.94	0.94	0.94	+161.111%	1	1,020	-90.426%
2025-02-20	0.32	0.36	0.32	0.36	-10.000%	11	1,019	-75.000%
2025-02-19	0.49	0.49	0.40	0.40	-23.077%	3	1,030	-77.500%
2025-02-18	0.55	0.56	0.52	0.52	-20.000%	5	1,033	-82.692%
2025-02-14	0.65	0.65	0.65	0.65	-13.333%	4	1,040	-86.154%
2025-02-13	0.75	0.75	0.75	0.75	+1.351%	1	1,041	-88.000%
2025-02-11	0.70	0.74	0.70	0.74	-9.756%	6	1,041	-87.838%
2025-02-10	0.87	0.87	0.82	0.82	-4.651%	8	1,047	-89.024%
2025-02-07	0.83	0.86	0.83	0.86	-12.245%	4	1,053	-89.535%
2025-02-06	0.98	0.98	0.98	0.98	-5.769%	1	1,055	-90.816%
2025-02-05	1.04	1.04	1.04	1.04	-17.460%	1	1,055	-91.346%
2025-02-04	1.41	1.41	1.26	1.26	+2.439%	6	1,054	-92.857%
2025-02-03	1.42	1.42	1.11	1.23	+6.957%	18	1,059	-92.683%
2025-01-31	0.91	1.15	0.88	1.15	-2.542%	236	1,067	-92.174%
2025-01-30	1.35	1.35	1.13	1.18	-43.541%	8	1,166	-92.373%
2025-01-29	2.10	2.10	2.09	2.09	-7.111%	2	1,171	-95.694%
2025-01-28	2.25	2.28	2.18	2.25	-2.597%	803	1,169	-96.000%
2025-01-27	2.10	2.50	2.10	2.31	+72.388%	64	797	-96.104%
2025-01-24	1.34	1.34	1.34	1.34	+11.667%	10	813	-93.284%
2025-01-23	1.16	1.22	1.16	1.20	+29.032%	11	808	-92.500%
2025-01-22	0.96	0.96	0.93	0.93	-16.964%	2	808	-90.323%
2025-01-21	1.20	1.20	1.10	1.12	-15.152%	23	808	-91.964%
2025-01-17	1.32	1.32	1.32	1.32	-5.036%	2	821	-93.182%
2025-01-16	1.75	1.75	1.39	1.39	-33.493%	6	821	-93.525%
2025-01-15	2.14	2.14	2.09	2.09	-15.726%	30	827	-95.694%
2025-01-14	2.48	2.48	2.48	2.48	-12.982%	1	797	-96.371%
2025-01-13	2.85	2.85	2.85	2.85	+17.769%	1	797	-96.842%
2025-01-10	2.42	2.42	2.42	2.42	+10.502%	2	796	-96.281%
2025-01-08	2.19	2.19	2.19	2.19	+20.994%	2	795	-95.890%
2025-01-07	1.81	1.81	1.81	1.81	-9.500%	1	795	-95.028%
2025-01-06	1.75	2.00	1.75	2.00	-17.695%	5	796	-95.500%
2025-01-03	2.59	2.59	2.43	2.43	-15.625%	52	799	-96.296%
2025-01-02	2.93	3.05	2.88	2.88	-8.571%	10	802	-96.875%
2024-12-31	2.99	3.15	2.99	3.15	+5.351%	3	800	-97.143%
2024-12-30	2.99	2.99	2.99	2.99	0.000%	51	800	-96.990%
2024-12-27	2.99	2.99	2.99	2.99	+10.741%	2	774	-96.990%
2024-12-26	2.70	2.70	2.70	2.70	-17.178%	1	773	-96.667%
2024-12-20	3.59	3.78	3.02	3.26	-6.857%	150	773	-97.239%
2024-12-19	3.50	3.50	3.50	3.50	+40.000%	1	674	-97.429%
2024-12-18	2.50	2.50	2.50	2.50	+8.696%	2	674	-96.400%
2024-12-16	2.30	2.30	2.30	2.30	-1.288%	3	673	-96.087%
2024-12-11	2.33	2.33	2.33	2.33	-0.851%	1	673	-96.137%
2024-12-09	2.35	2.35	2.35	2.35	-0.844%	20	674	-96.170%
2024-12-06	2.37	2.37	2.37	2.37	-11.567%	10	694	-96.203%
2024-12-05	2.49	2.68	2.49	2.68	+31.373%	307	694	-96.642%
2024-12-04	2.08	2.08	2.04	2.04	-7.273%	14	994	-95.588%
2024-12-02	2.70	2.70	2.20	2.20	-15.058%	7	983	-95.909%
2024-11-29	2.50	2.60	2.50	2.59	-24.928%	624	976	-96.525%
2024-11-27	3.45	3.45	3.45	3.45	+18.966%	1	680	-97.391%
2024-11-26	2.90	2.90	2.90	2.90	-12.121%	7	680	-96.897%
2024-11-22	3.30	3.39	3.27	3.30	0.000%	14	687	-97.273%
2024-11-21	3.30	3.30	3.30	3.30	-17.706%	1	683	-97.273%
2024-11-20	4.01	4.01	4.01	4.01	+2.296%	1	683	-97.756%
2024-11-19	3.93	3.93	3.92	3.92	+3.158%	15	682	-97.704%
2024-11-18	3.75	3.80	3.75	3.80	+1.333%	2	667	-97.632%
2024-11-15	3.25	3.75	3.25	3.75	+33.929%	8	665	-97.600%
2024-11-14	2.77	2.80	2.77	2.80	-9.677%	2	662	-96.786%
2024-11-13	3.15	3.22	3.10	3.10	0.000%	32	661	-97.097%
2024-11-06	3.14	3.14	3.10	3.10	+3.333%	14	634	-97.097%
2024-10-30	3.05	3.05	3.00	3.00	+18.577%	3	644	-97.000%
2024-10-29	3.05	3.05	2.53	2.53	-43.274%	3	643	-96.443%
2024-10-22	4.46	4.46	4.46	4.46	+3.721%	5	642	-97.982%
2024-10-18	4.24	4.30	4.15	4.30	+40.984%	218	642	-97.907%
2024-10-15	3.40	3.49	3.05	3.05	+13.806%	4	543	-97.049%
2024-10-09	2.68	2.68	2.68	2.68	-10.667%	1	541	-96.642%
2024-10-07	3.00	3.00	3.00	3.00	0.000%	1	541	-97.000%