Dark

LRCX20270115C100
LRCX Jan 15 2027 100.00 Call (LRCX270115C00100000)
option OPRA

EOD

May 9, 2025

8.700.000%(0.00)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	8.65	8.70	8.65	8.70	0.000%	86	4,159	0.000%
2025-05-08	9.10	9.30	8.70	8.70	+0.928%	61	4,127	0.000%
2025-05-07	8.62	8.62	8.62	8.62	+6.420%	5	4,074	+0.928%
2025-05-06	8.10	8.10	8.10	8.10	-2.410%	5	4,073	+7.407%
2025-05-05	8.30	8.30	8.30	8.30	-5.143%	1	4,073	+4.819%
2025-05-02	8.50	8.90	8.50	8.75	+10.202%	1,010	4,074	-0.571%
2025-05-01	7.55	8.02	7.50	7.94	+15.072%	38	3,576	+9.572%
2025-04-30	6.88	6.90	6.88	6.90	-8.367%	200	3,544	+26.087%
2025-04-25	7.53	7.78	7.53	7.53	+56.875%	806	3,430	+15.538%
2025-04-21	4.90	4.90	4.62	4.80	-15.789%	40	3,183	+81.250%
2025-04-17	5.70	5.70	5.70	5.70	+6.542%	4	3,189	+52.632%
2025-04-16	5.58	5.58	5.35	5.35	-24.113%	18	3,189	+62.617%
2025-04-14	7.05	7.05	7.05	7.05	+6.818%	1	3,189	+23.404%
2025-04-10	7.00	7.00	6.45	6.60	-15.924%	7	3,189	+31.818%
2025-04-09	5.60	8.50	5.60	7.85	+49.524%	6	3,191	+10.828%
2025-04-08	6.30	6.30	5.25	5.25	-4.545%	33	3,192	+65.714%
2025-04-07	4.70	6.00	4.70	5.50	+14.108%	58	3,165	+58.182%
2025-04-04	5.50	5.50	4.70	4.82	-30.145%	32	3,217	+80.498%
2025-04-03	7.30	7.55	6.60	6.90	-21.143%	203	3,220	+26.087%
2025-04-01	8.05	8.75	8.05	8.75	+4.167%	22	3,206	-0.571%
2025-03-31	8.00	8.40	8.00	8.40	-3.780%	99	3,209	+3.571%
2025-03-28	9.22	9.22	8.73	8.73	-10.185%	18	3,124	-0.344%
2025-03-27	9.46	9.72	9.46	9.72	-0.816%	58	3,121	-10.494%
2025-03-26	10.95	10.95	9.80	9.80	-10.502%	12	3,064	-11.224%
2025-03-25	11.21	11.21	10.95	10.95	-3.947%	2	3,055	-20.548%
2025-03-24	11.05	11.40	11.05	11.40	+12.871%	9	3,055	-23.684%
2025-03-21	10.55	10.55	10.00	10.10	-10.619%	70	3,055	-13.861%
2025-03-19	11.50	11.50	11.30	11.30	-0.177%	3	3,076	-23.009%
2025-03-18	11.32	11.32	11.32	11.32	-4.311%	1	3,075	-23.145%
2025-03-17	11.83	11.83	11.83	11.83	-1.004%	1	3,074	-26.458%
2025-03-14	11.95	11.95	11.95	11.95	+8.636%	12	3,075	-27.197%
2025-03-13	11.00	11.00	11.00	11.00	-2.655%	1	3,080	-20.909%
2025-03-12	11.00	11.30	11.00	11.30	+4.824%	28	3,080	-23.009%
2025-03-11	9.83	10.78	9.83	10.78	+6.207%	2	3,057	-19.295%
2025-03-10	11.70	11.70	9.63	10.15	-16.803%	5	3,057	-14.286%
2025-03-07	12.16	12.20	11.98	12.20	+11.927%	20	3,056	-28.689%
2025-03-06	11.85	11.85	10.80	10.90	-0.909%	7	3,055	-20.183%
2025-03-05	10.50	11.05	10.50	11.00	-1.786%	8	3,055	-20.909%
2025-03-04	10.00	11.20	10.00	11.20	0.000%	4	3,054	-22.321%
2025-03-03	11.53	11.53	11.20	11.20	+2.283%	37	3,052	-22.321%
2025-02-28	11.00	11.05	10.95	10.95	-17.669%	16	3,052	-20.548%
2025-02-25	14.00	14.00	13.30	13.30	-12.500%	4	3,051	-34.586%
2025-02-24	16.10	16.10	15.20	15.20	-16.022%	11	3,051	-42.763%
2025-02-20	18.35	18.35	18.10	18.10	+6.533%	2	3,060	-51.934%
2025-02-19	15.80	17.46	15.80	16.99	+6.520%	5	3,059	-48.793%
2025-02-18	15.75	15.95	15.75	15.95	+13.929%	9	3,060	-45.455%
2025-02-14	14.00	14.00	14.00	14.00	+1.449%	2	3,060	-37.857%
2025-02-13	13.80	13.80	13.80	13.80	+2.298%	5	3,065	-36.957%
2025-02-12	13.40	13.49	13.40	13.49	-7.349%	2,001	3,065	-35.508%
2025-02-11	14.55	14.56	14.55	14.56	+0.761%	2	1,064	-40.247%
2025-02-10	14.45	14.45	14.45	14.45	+2.847%	100	1,064	-39.792%
2025-02-07	14.65	14.65	14.05	14.05	+0.357%	428	964	-38.078%
2025-02-06	13.68	14.42	13.20	14.00	+6.952%	367	760	-37.857%
2025-02-05	13.11	13.11	13.09	13.09	-4.313%	3	541	-33.537%
2025-01-31	14.34	14.70	13.68	13.68	-4.135%	36	543	-36.404%
2025-01-30	12.55	14.27	11.85	14.27	+31.642%	81	551	-39.033%
2025-01-29	10.83	10.84	10.70	10.84	+2.361%	7	577	-19.742%
2025-01-28	10.59	10.59	10.59	10.59	0.000%	1	577	-17.847%
2025-01-27	11.30	11.35	10.59	10.59	-16.941%	284	578	-17.847%
2025-01-24	13.74	13.74	12.75	12.75	-8.141%	256	618	-31.765%
2025-01-23	12.98	13.88	12.96	13.88	-16.133%	26	652	-37.320%
2025-01-22	13.60	16.55	13.60	16.55	+21.691%	23	652	-47.432%
2025-01-21	13.60	13.60	13.60	13.60	+1.873%	1	413	-36.029%
2025-01-17	13.63	14.00	13.30	13.35	0.000%	694	413	-34.831%
2025-01-16	13.48	13.48	13.35	13.35	+11.250%	4	413	-34.831%
2025-01-15	12.00	12.00	12.00	12.00	+12.676%	1	413	-27.500%
2025-01-13	10.15	10.65	10.15	10.65	-19.011%	105	413	-18.310%
2025-01-06	11.80	13.60	11.80	13.15	+19.005%	16	418	-33.840%
2025-01-03	11.05	11.05	11.05	11.05	+11.842%	10	418	-21.267%
2025-01-02	9.88	9.88	9.88	9.88	+3.455%	14	413	-11.943%
2024-12-31	9.55	9.55	9.55	9.55	-2.051%	1	399	-8.901%
2024-12-30	9.55	9.75	9.55	9.75	-10.055%	4	399	-10.769%
2024-12-26	10.83	10.84	10.83	10.84	+4.231%	2	399	-19.742%
2024-12-23	10.30	10.43	10.28	10.40	-0.288%	43	399	-16.346%
2024-12-20	10.46	10.46	10.41	10.43	+6.429%	40	379	-16.587%
2024-12-19	10.50	10.50	9.80	9.80	-27.675%	34	359	-11.224%
2024-12-18	12.81	13.55	12.81	13.55	+5.039%	14	350	-35.793%
2024-12-17	12.45	12.90	11.95	12.90	+7.143%	27	351	-32.558%
2024-12-16	12.04	12.04	12.04	12.04	+0.669%	1	343	-27.741%
2024-12-11	11.45	11.96	11.34	11.96	+9.926%	6	343	-27.258%
2024-12-10	10.88	10.88	10.88	10.88	-11.760%	1	343	-20.037%
2024-12-09	11.50	12.45	11.46	12.33	+8.348%	254	342	-29.440%
2024-12-06	10.94	11.47	10.94	11.38	+4.885%	76	218	-23.550%
2024-12-05	11.12	12.69	10.72	10.85	-13.889%	212	222	-19.816%
2024-12-03	12.55	12.60	12.55	12.60	+2.439%	6	149	-30.952%
2024-12-02	11.50	12.30	11.50	12.30	+16.038%	36	148	-29.268%
2024-11-29	10.60	10.60	10.60	10.60	+4.433%	2	149	-17.925%
2024-11-21	10.15	10.15	10.15	10.15	+16.667%	20	157	-14.286%
2024-11-20	8.70	8.70	8.70	8.70	-4.918%	4	157	0.000%
2024-11-19	9.15	9.15	9.15	9.15	-1.507%	5	153	-4.918%
2024-11-18	9.45	9.45	9.29	9.29	-0.429%	2	148	-6.351%
2024-11-15	9.95	10.25	9.33	9.33	-17.434%	50	147	-6.752%
2024-11-14	11.40	11.40	11.30	11.30	-0.964%	12	128	-23.009%
2024-11-13	11.41	11.41	11.41	11.41	-4.118%	3	117	-23.751%
2024-11-11	11.90	11.90	11.50	11.90	+8.875%	19	114	-26.891%
2024-10-31	11.00	11.00	10.93	10.93	-11.210%	9	95	-20.403%
2024-10-29	12.31	12.31	12.31	12.31	+4.322%	1	86	-29.326%
2024-10-28	11.80	11.80	11.80	11.80	-7.956%	10	85	-26.271%
2024-10-25	13.68	13.68	12.82	12.82	+9.573%	12	75	-32.137%
2024-10-24	11.70	11.70	11.70	11.70	+5.978%	1	69	-25.641%
2024-10-23	10.95	11.04	10.53	11.04	+1.751%	32	70	-21.196%
2024-10-21	10.70	10.90	10.70	10.85	-0.550%	4	51	-19.816%
2024-10-18	10.91	10.91	10.91	10.91	-37.118%	2	47	-20.257%
2024-10-14	17.35	17.35	17.35	17.35	+11.576%	20	46	-49.856%
2024-10-11	15.55	15.55	15.55	15.55	+2.980%	4	26	-44.051%
2024-10-10	15.10	15.10	15.10	15.10	+4.354%	1	26	-42.384%
2024-10-08	14.72	14.72	14.47	14.47	-4.172%	4	25	-39.876%
2024-10-04	15.10	15.10	15.10	15.10	0.000%	2	21	-42.384%