Dark

LRCX20250620P73
LRCX Jun 20 2025 73.00 Put (LRCX250620P00073000)
option OPRA

EOD

May 9, 2025

3.00+6.762%(+0.19)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	2.79	3.25	2.79	3.00	+6.762%	146	4,042	0.000%
2025-05-08	2.85	3.15	2.66	2.81	-24.054%	1,017	4,021	+6.762%
2025-05-07	3.95	4.00	3.70	3.70	-7.500%	137	4,514	-18.919%
2025-05-06	4.40	4.40	4.00	4.00	+10.803%	48	4,501	-25.000%
2025-05-05	3.50	3.69	3.50	3.61	+3.143%	34	4,472	-16.898%
2025-05-02	3.60	3.60	3.46	3.50	-21.348%	26	4,448	-14.286%
2025-05-01	4.85	4.85	4.20	4.45	-17.593%	29	4,442	-32.584%
2025-04-30	5.90	6.03	5.40	5.40	+3.846%	18	4,440	-44.444%
2025-04-29	5.65	5.65	5.20	5.20	-0.952%	28	4,426	-42.308%
2025-04-28	5.15	5.34	5.15	5.25	-0.943%	4	4,454	-42.857%
2025-04-25	5.45	5.75	5.00	5.30	-8.621%	132	4,454	-43.396%
2025-04-24	6.00	6.15	5.80	5.80	-34.831%	5	4,429	-48.276%
2025-04-23	8.30	8.90	8.15	8.90	-20.819%	16	4,429	-66.292%
2025-04-22	11.02	11.24	11.02	11.24	-12.665%	3	4,419	-73.310%
2025-04-21	12.62	12.87	12.55	12.87	+33.230%	5	4,416	-76.690%
2025-04-16	9.66	9.66	9.66	9.66	+17.805%	3	4,414	-68.944%
2025-04-15	8.20	8.20	8.20	8.20	-13.684%	1	4,414	-63.415%
2025-04-11	9.50	9.50	9.50	9.50	-3.553%	338	4,413	-68.421%
2025-04-10	9.25	9.85	9.16	9.85	+20.122%	38	4,304	-69.543%
2025-04-09	14.05	14.05	8.20	8.20	-49.383%	3	4,304	-63.415%
2025-04-07	16.20	16.20	16.20	16.20	+8.361%	1	4,304	-81.481%
2025-04-04	13.81	15.57	13.72	14.95	+70.857%	52	4,304	-79.933%
2025-04-03	7.30	8.75	7.30	8.75	+57.658%	21	4,298	-65.714%
2025-04-02	5.75	5.80	5.25	5.55	-9.016%	6	4,287	-45.946%
2025-04-01	6.65	6.65	5.90	6.10	+1.667%	25	4,284	-50.820%
2025-03-31	6.55	6.60	5.95	6.00	-0.826%	47	4,299	-50.000%
2025-03-28	5.60	6.05	5.60	6.05	+24.742%	14	4,283	-50.413%
2025-03-27	4.54	4.85	4.54	4.85	+7.778%	15	4,294	-38.144%
2025-03-26	4.02	4.50	4.02	4.50	+21.622%	10	4,285	-33.333%
2025-03-25	3.70	3.70	3.70	3.70	+2.778%	1	4,276	-18.919%
2025-03-24	3.70	3.70	3.60	3.60	-27.273%	66	4,275	-16.667%
2025-03-21	4.75	4.95	4.75	4.95	+14.849%	4	4,209	-39.394%
2025-03-20	4.20	4.40	4.20	4.31	+0.233%	7	4,208	-30.394%
2025-03-19	4.10	4.30	4.10	4.30	-5.495%	26	4,210	-30.233%
2025-03-18	5.05	5.05	4.55	4.55	+10.976%	883	4,204	-34.066%
2025-03-17	4.60	4.60	4.10	4.10	-27.434%	61	3,615	-26.829%
2025-03-13	5.25	5.80	5.25	5.65	+7.619%	47	3,596	-46.903%
2025-03-12	5.65	5.90	5.05	5.25	-26.573%	12	3,596	-42.857%
2025-03-11	7.00	7.26	6.95	7.15	+25.439%	1,778	3,592	-58.042%
2025-03-10	5.60	5.70	5.60	5.70	+1.786%	17	4,086	-47.368%
2025-03-07	5.55	5.60	5.55	5.60	+1.818%	4	4,071	-46.429%
2025-03-06	5.30	5.50	5.30	5.50	+11.111%	35	4,045	-45.455%
2025-03-05	5.15	5.15	4.95	4.95	-10.326%	12	4,045	-39.394%
2025-03-04	5.52	5.52	5.52	5.52	-8.760%	30	4,035	-45.652%
2025-03-03	4.60	6.05	4.50	6.05	+19.802%	16	4,035	-50.413%
2025-02-28	5.05	5.05	5.05	5.05	+13.483%	8	4,022	-40.594%
2025-02-27	3.90	4.45	3.90	4.45	+20.270%	55	4,022	-32.584%
2025-02-25	3.25	3.70	3.25	3.70	+112.644%	48	3,967	-18.919%
2025-02-20	1.51	1.74	1.51	1.74	-8.421%	12	3,919	+72.414%
2025-02-19	1.94	1.94	1.90	1.90	-14.414%	2	3,931	+57.895%
2025-02-18	2.22	2.22	2.22	2.22	-25.503%	2	3,930	+35.135%
2025-02-14	3.05	3.05	2.98	2.98	-17.222%	4	3,930	+0.671%
2025-02-12	3.60	3.60	3.60	3.60	+23.288%	1	3,930	-16.667%
2025-02-11	2.92	2.92	2.92	2.92	-11.515%	2	3,931	+2.740%
2025-02-10	3.24	3.40	3.05	3.30	-11.765%	2,599	3,933	-9.091%
2025-02-07	3.42	3.74	3.42	3.74	+13.333%	850	1,343	-19.786%
2025-01-31	3.30	3.30	3.30	3.30	-15.385%	2	961	-9.091%
2025-01-30	4.30	4.30	3.90	3.90	-40.458%	98	963	-23.077%
2025-01-29	6.55	6.70	6.55	6.55	-2.239%	8	963	-54.198%
2025-01-28	6.70	6.70	6.70	6.70	+42.553%	1	961	-55.224%
2025-01-24	4.20	4.70	4.20	4.70	+38.235%	34	961	-36.170%
2025-01-22	3.40	3.40	3.40	3.40	-14.358%	4	959	-11.765%
2025-01-21	4.45	4.45	3.97	3.97	-11.778%	4	959	-24.433%
2025-01-17	4.50	4.50	4.50	4.50	-2.174%	220	857	-33.333%
2025-01-16	4.60	4.60	4.60	4.60	-24.590%	1	857	-34.783%
2025-01-15	6.30	6.50	5.92	6.10	-12.857%	37	860	-50.820%
2025-01-14	7.00	7.00	7.00	7.00	-8.497%	2	831	-57.143%
2025-01-13	7.55	7.65	7.55	7.65	+9.286%	59	831	-60.784%
2025-01-10	6.75	7.35	6.75	7.00	+27.273%	30	781	-57.143%
2025-01-06	5.30	5.55	5.30	5.50	-32.515%	8	784	-45.455%
2025-01-02	8.15	8.15	8.15	8.15	-4.118%	2	780	-63.190%
2024-12-31	8.45	8.50	8.45	8.50	+10.390%	16	766	-64.706%
2024-12-24	7.70	7.70	7.70	7.70	-6.892%	1	765	-61.039%
2024-12-23	8.45	8.45	8.27	8.27	+30.236%	388	765	-63.724%
2024-12-18	6.04	6.35	6.04	6.35	+1.276%	6	377	-52.756%
2024-12-17	6.27	6.27	6.27	6.27	-2.031%	1	375	-52.153%
2024-12-16	6.40	6.40	6.40	6.40	-7.246%	1	374	-53.125%
2024-12-13	6.90	6.90	6.90	6.90	+13.487%	40	374	-56.522%
2024-12-04	6.01	6.08	6.01	6.08	-1.138%	5	372	-50.658%
2024-12-03	6.20	6.20	6.15	6.15	-23.221%	83	373	-51.220%
2024-11-25	8.25	8.25	8.01	8.01	-7.399%	5	451	-62.547%
2024-11-22	8.65	8.65	8.65	8.65	-16.019%	2	448	-65.318%
2024-11-20	10.30	10.30	10.30	10.30	+8.421%	9	447	-70.874%
2024-11-19	9.50	9.50	9.50	9.50	+1.064%	41	438	-68.421%
2024-11-18	9.55	9.55	9.40	9.40	+22.078%	6	408	-68.085%
2024-11-14	7.75	7.75	7.70	7.70	-5.521%	83	407	-61.039%
2024-11-13	8.18	8.18	8.15	8.15	+10.135%	3	324	-63.190%
2024-11-12	7.40	7.40	7.40	7.40	0.000%	10	323	-59.459%
2024-11-11	7.30	7.40	7.30	7.40	-12.941%	20	323	-59.459%
2024-11-01	8.70	8.70	8.40	8.50	-12.371%	610	309	-64.706%
2024-10-23	9.65	9.70	9.65	9.70	-1.020%	3	149	-69.072%
2024-10-21	9.80	9.80	9.80	9.80	+51.938%	1	146	-69.388%
2024-10-10	6.60	6.60	6.45	6.45	0.000%	145	145	-53.488%