Dark

LRCX20250919C75
LRCX Sep 19 2025 75.00 Call (LRCX250919C00075000)
option OPRA

EOD

May 8, 2025

8.35+11.333%(+0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	8.35	8.35	8.35	8.35	+11.333%	1	5,684	0.000%
2025-05-07	7.62	7.62	7.45	7.50	+2.740%	5	5,683	+11.333%
2025-05-06	7.20	7.30	7.20	7.30	-8.176%	115	5,681	+14.384%
2025-05-05	8.10	8.10	7.73	7.95	-1.242%	298	5,603	+5.031%
2025-05-02	7.45	8.50	7.45	8.05	+15.827%	1,202	5,427	+3.727%
2025-05-01	6.65	7.25	6.65	6.95	+6.923%	13	5,435	+20.144%
2025-04-30	5.25	6.50	5.25	6.50	+4.839%	23	5,428	+28.462%
2025-04-29	6.29	6.29	6.15	6.20	+0.813%	9	5,413	+34.677%
2025-04-28	6.75	6.75	6.00	6.15	-4.651%	40	5,416	+35.772%
2025-04-25	6.52	7.00	6.45	6.45	-1.527%	652	5,406	+29.457%
2025-04-24	5.76	6.67	5.52	6.55	+26.938%	73	5,397	+27.481%
2025-04-23	5.08	5.45	5.08	5.16	+34.026%	65	5,417	+61.822%
2025-04-22	3.85	3.85	3.75	3.85	+13.235%	19	5,356	+116.883%
2025-04-21	3.48	3.48	3.35	3.40	-16.049%	31	5,337	+145.588%
2025-04-17	4.30	4.65	4.05	4.05	-8.989%	39	5,327	+106.173%
2025-04-16	5.25	5.25	4.33	4.45	-24.576%	23	5,327	+87.640%
2025-04-15	6.50	6.50	5.90	5.90	-3.279%	26	5,327	+41.525%
2025-04-14	6.51	6.65	6.10	6.10	-3.175%	39	5,313	+36.885%
2025-04-11	6.35	6.50	5.79	6.30	+0.639%	102	5,330	+32.540%
2025-04-10	6.15	6.26	5.10	6.26	-17.632%	5,906	5,332	+33.387%
2025-04-09	4.30	7.80	4.15	7.60	+52.000%	121	333	+9.868%
2025-04-08	5.35	5.35	4.95	5.00	+12.360%	59	232	+67.000%
2025-04-07	3.05	4.65	3.05	4.45	+14.396%	30	203	+87.640%
2025-04-04	3.89	3.89	3.89	3.89	-22.510%	10	203	+114.653%
2025-04-03	6.15	6.15	5.02	5.02	-35.641%	13	203	+66.335%
2025-04-02	7.80	7.80	7.80	7.80	+4.000%	1	211	+7.051%
2025-04-01	7.10	7.86	7.10	7.50	+2.041%	20	211	+11.333%
2025-03-31	7.25	7.35	7.20	7.35	-10.909%	90	208	+13.605%
2025-03-28	8.25	8.25	8.25	8.25	-12.698%	14	148	+1.212%
2025-03-26	9.45	9.45	9.45	9.45	-14.480%	8	141	-11.640%
2025-03-25	11.05	11.05	11.05	11.05	-1.778%	1	136	-24.434%
2025-03-24	11.10	11.27	11.10	11.25	+10.837%	17	136	-25.778%
2025-03-21	9.90	10.15	9.90	10.15	-9.375%	12	152	-17.734%
2025-03-20	10.90	11.20	10.90	11.20	-0.885%	2	149	-25.446%
2025-03-19	11.30	11.30	11.30	11.30	+2.727%	4	149	-26.106%
2025-03-18	11.00	11.00	11.00	11.00	-5.660%	2	149	-24.091%
2025-03-17	11.66	11.66	11.66	11.66	-3.636%	2	150	-28.388%
2025-03-14	11.20	12.40	11.20	12.10	+11.521%	14	150	-30.992%
2025-03-13	11.25	11.25	10.85	10.85	-0.913%	5	151	-23.041%
2025-03-12	11.30	11.30	10.95	10.95	+15.873%	5	151	-23.744%
2025-03-11	9.87	9.87	9.45	9.45	-3.077%	15	152	-11.640%
2025-03-10	11.35	11.35	9.75	9.75	-21.434%	8	148	-14.359%
2025-03-07	11.65	12.41	11.05	12.41	+5.617%	8	149	-32.716%
2025-03-06	11.75	11.75	11.75	11.75	+5.665%	1	146	-28.936%
2025-03-05	11.12	11.12	11.07	11.12	-13.798%	4	146	-24.910%
2025-02-27	12.65	13.00	12.65	12.90	-10.727%	81	142	-35.271%
2025-02-26	14.45	14.45	14.45	14.45	+4.559%	17	125	-42.215%
2025-02-25	14.54	14.54	13.70	13.82	-26.489%	12	125	-39.580%
2025-02-19	17.80	19.25	17.80	18.80	+30.556%	6	130	-55.585%
2025-02-12	14.40	14.40	14.40	14.40	-10.559%	1	130	-42.014%
2025-02-11	16.35	16.50	16.10	16.10	-0.617%	13	130	-48.137%
2025-02-10	16.20	16.20	16.20	16.20	+9.017%	1	131	-48.457%
2025-02-05	14.86	14.86	14.86	14.86	+8.785%	1	132	-43.809%
2025-02-04	13.66	13.66	13.66	13.66	-1.372%	2	133	-38.873%
2025-02-03	13.85	13.85	13.85	13.85	-8.882%	2	135	-39.711%
2025-01-31	15.20	15.20	15.20	15.20	+3.121%	6	133	-45.066%
2025-01-30	12.70	14.74	12.70	14.74	+32.197%	25	133	-43.351%
2025-01-29	11.10	11.15	10.57	11.15	+4.108%	17	138	-25.112%
2025-01-28	10.85	10.85	10.71	10.71	-2.901%	2	125	-22.035%
2025-01-27	10.88	11.03	10.88	11.03	-20.361%	2	123	-24.297%
2025-01-23	13.85	13.85	13.85	13.85	-18.768%	4	122	-39.711%
2025-01-22	17.05	17.05	17.05	17.05	+14.430%	2	118	-51.026%
2025-01-21	14.30	14.90	14.30	14.90	+5.300%	3	104	-43.960%
2025-01-17	14.15	14.15	14.15	14.15	+18.908%	40	104	-40.989%
2025-01-15	11.25	12.05	11.25	11.90	+12.370%	18	104	-29.832%
2025-01-13	10.60	10.60	10.58	10.59	-5.022%	3	87	-21.152%
2025-01-10	11.64	11.73	11.15	11.15	-19.203%	12	84	-25.112%
2025-01-07	14.20	14.20	13.80	13.80	+4.545%	9	79	-39.493%
2025-01-06	13.80	13.80	13.20	13.20	+16.814%	9	74	-36.742%
2025-01-03	11.00	11.30	11.00	11.30	+20.213%	4	73	-26.106%
2024-12-31	9.85	9.85	9.40	9.40	-5.528%	15	57	-11.170%
2024-12-30	9.45	9.95	9.45	9.95	-3.585%	28	57	-16.080%
2024-12-27	10.32	10.32	10.32	10.32	-4.000%	2	38	-19.089%
2024-12-24	10.75	10.75	10.75	10.75	+2.381%	2	35	-22.326%
2024-12-20	10.50	10.50	10.50	10.50	+10.294%	5	35	-20.476%
2024-12-19	9.52	9.52	9.52	9.52	-32.242%	10	33	-12.290%
2024-12-18	14.05	14.05	14.05	14.05	+13.306%	1	28	-40.569%
2024-12-09	12.40	12.40	12.40	12.40	+5.085%	2	28	-32.661%
2024-12-05	13.12	13.12	11.80	11.80	+5.357%	8	30	-29.237%
2024-11-29	12.00	12.00	11.20	11.20	+10.891%	6	30	-25.446%
2024-11-26	10.75	10.75	10.10	10.10	-1.463%	3	31	-17.327%
2024-11-25	10.25	10.25	10.25	10.25	-2.844%	1	29	-18.537%
2024-11-21	10.50	10.55	10.50	10.55	+17.222%	15	26	-20.853%
2024-11-19	9.00	9.00	9.00	9.00	-26.531%	5	26	-7.222%
2024-11-14	12.25	12.25	12.25	12.25	-13.428%	2	21	-31.837%
2024-11-08	14.15	14.15	14.15	14.15	-1.049%	2	21	-40.989%
2024-11-07	14.30	14.30	14.30	14.30	+5.926%	3	22	-41.608%
2024-11-05	13.50	13.50	13.50	13.50	+8.260%	2	25	-38.148%
2024-11-04	12.47	12.47	12.47	12.47	+1.796%	5	25	-33.039%
2024-10-22	12.23	12.25	12.23	12.25	+0.823%	2	20	-31.837%
2024-10-18	12.40	12.40	12.15	12.15	-11.957%	6	18	-31.276%
2024-10-16	13.75	13.80	13.75	13.80	-2.817%	2	15	-39.493%
2024-10-15	16.35	16.35	14.20	14.20	0.000%	5	15	-41.197%