Dark

LRCX20270115C75
LRCX Jan 15 2027 75.00 Call (LRCX270115C00075000)
option OPRA

EOD

May 8, 2025

17.60+5.897%(+0.98)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	17.97	17.97	17.60	17.60	+5.897%	9	502	0.000%
2025-05-07	16.25	16.62	16.25	16.62	+1.280%	82	496	+5.897%
2025-05-06	16.41	16.41	16.41	16.41	-4.147%	1	458	+7.252%
2025-05-02	17.35	17.35	17.12	17.12	+12.632%	10	457	+2.804%
2025-04-24	13.80	15.20	13.80	15.20	+16.564%	38	452	+15.789%
2025-04-23	13.22	13.55	13.04	13.04	+3.574%	72	426	+34.969%
2025-04-17	12.59	12.59	12.59	12.59	+3.878%	2	473	+39.793%
2025-04-16	12.12	12.12	12.12	12.12	-18.108%	24	473	+45.215%
2025-04-14	14.65	14.80	14.65	14.80	+13.584%	2	460	+18.919%
2025-04-10	13.47	13.47	13.03	13.03	+14.701%	3	461	+35.073%
2025-04-09	11.20	11.48	11.20	11.36	+36.703%	37	458	+54.930%
2025-04-07	8.71	8.71	8.31	8.31	-16.900%	20	423	+111.793%
2025-04-04	9.70	10.54	9.70	10.00	-22.780%	212	424	+76.000%
2025-04-03	14.77	14.77	12.95	12.95	-18.038%	13	337	+35.907%
2025-04-01	16.50	16.50	15.80	15.80	-10.482%	9	326	+11.392%
2025-03-27	18.39	18.39	17.65	17.65	-12.796%	120	318	-0.283%
2025-03-24	20.35	20.35	20.19	20.24	+8.235%	57	361	-13.043%
2025-03-21	18.70	18.70	18.70	18.70	-7.242%	2	304	-5.882%
2025-03-20	20.16	20.16	20.16	20.16	+0.750%	1	305	-12.698%
2025-03-18	20.01	20.01	20.01	20.01	+0.301%	8	304	-12.044%
2025-03-13	19.30	19.95	19.00	19.95	+1.630%	8	298	-11.779%
2025-03-12	19.63	19.63	19.63	19.63	+0.667%	2	298	-10.341%
2025-03-11	18.27	19.50	17.55	19.50	+1.299%	18	299	-9.744%
2025-03-07	19.10	19.25	19.10	19.25	-3.315%	18	281	-8.571%
2025-03-06	19.91	19.91	19.91	19.91	-2.783%	2	276	-11.602%
2025-03-05	20.43	20.48	20.43	20.48	+6.334%	2	276	-14.063%
2025-02-28	19.93	19.93	19.26	19.26	-13.632%	4	274	-8.619%
2025-02-25	22.95	22.95	22.30	22.30	-15.209%	4	274	-21.076%
2025-02-21	26.30	26.30	26.30	26.30	-3.309%	2	276	-33.080%
2025-02-19	27.13	27.20	27.13	27.20	+4.615%	3	275	-35.294%
2025-02-18	26.00	26.00	26.00	26.00	+11.111%	5	276	-32.308%
2025-02-12	23.40	23.40	23.40	23.40	-6.400%	1	281	-24.786%
2025-02-11	25.00	25.00	25.00	25.00	-1.381%	4	282	-29.600%
2025-02-10	25.35	25.35	25.35	25.35	+6.557%	1	282	-30.572%
2025-02-05	23.79	23.79	23.79	23.79	+9.379%	2	283	-26.019%
2025-02-03	21.75	21.75	21.75	21.75	-5.435%	1	283	-19.080%
2025-01-31	25.00	25.00	23.00	23.00	+2.222%	10	283	-23.478%
2025-01-30	21.65	22.50	21.65	22.50	+15.090%	9	282	-21.778%
2025-01-29	19.00	20.30	19.00	19.55	+3.659%	7	282	-9.974%
2025-01-28	19.50	19.50	18.75	18.86	+3.060%	114	277	-6.681%
2025-01-27	20.00	20.02	18.30	18.30	-16.324%	20	219	-3.825%
2025-01-24	22.05	22.06	21.87	21.87	-4.706%	14	216	-19.524%
2025-01-23	23.00	23.00	22.80	22.95	-11.390%	6	212	-23.312%
2025-01-22	25.25	25.90	25.25	25.90	+13.946%	9	211	-32.046%
2025-01-21	23.12	23.12	22.73	22.73	-5.685%	6	210	-22.569%
2025-01-16	24.10	24.10	24.10	24.10	+19.307%	1	210	-26.971%
2025-01-15	20.20	20.20	20.20	20.20	+6.822%	1	210	-12.871%
2025-01-13	18.91	18.91	18.91	18.91	-3.274%	2	210	-6.928%
2025-01-10	19.55	19.55	19.55	19.55	-12.135%	6	208	-9.974%
2025-01-07	22.40	22.40	22.25	22.25	+3.730%	4	208	-20.899%
2025-01-06	22.45	22.45	21.45	21.45	+12.128%	6	207	-17.949%
2025-01-03	18.40	19.25	18.40	19.13	+9.943%	42	204	-7.998%
2024-12-31	17.30	17.42	17.15	17.40	+1.163%	28	171	+1.149%
2024-12-30	17.20	17.20	17.20	17.20	-4.444%	1	171	+2.326%
2024-12-27	18.00	18.00	18.00	18.00	+4.348%	4	170	-2.222%
2024-12-19	17.15	17.30	17.15	17.25	-20.323%	15	170	+2.029%
2024-12-18	22.83	22.83	21.60	21.65	-0.230%	11	169	-18.707%
2024-12-17	21.85	21.85	21.70	21.70	+2.358%	2	169	-18.894%
2024-12-16	21.20	21.20	21.20	21.20	+6.266%	2	168	-16.981%
2024-12-12	19.95	19.95	19.95	19.95	-7.209%	1	168	-11.779%
2024-12-11	21.50	21.50	21.50	21.50	+10.256%	10	167	-18.140%
2024-12-06	19.20	19.50	19.20	19.50	+2.578%	60	167	-9.744%
2024-12-05	19.75	19.75	19.01	19.01	-12.798%	12	157	-7.417%
2024-12-02	21.79	21.80	21.70	21.80	+14.737%	23	145	-19.266%
2024-11-29	19.95	19.95	19.00	19.00	+15.502%	8	123	-7.368%
2024-11-27	16.45	16.45	16.45	16.45	-10.109%	2	121	+6.991%
2024-11-26	18.30	18.30	18.30	18.30	+3.977%	1	121	-3.825%
2024-11-25	18.50	18.50	17.60	17.60	-7.368%	6	121	0.000%
2024-11-21	19.00	19.00	18.31	19.00	+18.750%	4	120	-7.368%
2024-11-20	16.00	16.00	16.00	16.00	-0.744%	2	119	+10.000%
2024-11-19	16.12	16.12	16.12	16.12	-3.761%	1	119	+9.181%
2024-11-18	16.75	16.75	16.75	16.75	-1.471%	7	118	+5.075%
2024-11-15	17.50	17.50	17.00	17.00	-14.011%	10	119	+3.529%
2024-11-14	19.70	19.80	19.70	19.77	+5.104%	5	117	-10.976%
2024-11-13	18.81	18.81	18.81	18.81	-5.950%	17	114	-6.433%
2024-11-11	20.00	21.00	20.00	20.00	-8.257%	9	97	-12.000%
2024-11-08	21.75	21.80	21.75	21.80	+3.367%	6	92	-19.266%
2024-11-06	20.15	21.09	20.00	21.09	+1.884%	8	89	-16.548%
2024-11-05	20.70	20.70	20.70	20.70	+7.365%	5	82	-14.976%
2024-11-04	19.28	19.28	19.28	19.28	-4.223%	1	78	-8.714%
2024-11-01	20.13	20.13	20.13	20.13	+5.947%	2	77	-12.568%
2024-10-31	20.15	20.55	19.00	19.00	-13.636%	10	76	-7.368%
2024-10-30	21.00	22.00	21.00	22.00	+7.317%	5	79	-20.000%
2024-10-28	20.50	20.50	20.50	20.50	-2.567%	1	79	-14.146%
2024-10-25	22.40	22.40	21.04	21.04	+4.677%	16	79	-16.350%
2024-10-24	20.48	20.48	20.10	20.10	+9.537%	3	71	-12.438%
2024-10-23	19.00	19.00	18.35	18.35	-2.238%	2	70	-4.087%
2024-10-22	18.45	19.21	18.45	18.77	+4.278%	23	68	-6.233%
2024-10-21	18.01	18.01	18.00	18.00	-2.965%	6	65	-2.222%
2024-10-18	19.25	19.25	18.55	18.55	-4.381%	18	69	-5.121%
2024-10-17	19.80	20.00	19.40	19.40	-1.272%	18	62	-9.278%
2024-10-16	20.75	20.75	19.65	19.65	-9.028%	3	45	-10.433%
2024-10-15	22.14	22.34	21.60	21.60	-22.857%	3	42	-18.519%
2024-10-14	27.75	28.00	27.75	28.00	+12.000%	20	39	-37.143%
2024-10-10	25.00	25.00	25.00	25.00	0.000%	1	19	-29.600%
2024-10-07	25.00	25.00	25.00	25.00	-5.123%	1	18	-29.600%
2024-10-04	24.08	26.35	23.88	26.35	0.000%	16	17	-33.207%