Dark

ASML20250620C1020
ASML Jun 20 2025 1020.00 Call (ASML250620C01020000)
option OPRA

EOD

May 8, 2025

0.4200+27.273%(+0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.42	0.42	0.42	0.42	+27.273%	1	334	0.000%
2025-04-21	0.30	0.33	0.30	0.33	-68.571%	20	335	+27.273%
2025-04-15	1.05	1.05	1.05	1.05	-4.545%	1	324	-60.000%
2025-04-14	1.10	1.10	1.10	1.10	-8.333%	1	325	-61.818%
2025-04-07	1.20	1.20	1.20	1.20	+30.435%	1	324	-65.000%
2025-04-03	1.20	1.20	0.90	0.92	-54.000%	101	325	-54.348%
2025-03-26	2.00	2.00	2.00	2.00	-35.484%	5	331	-79.000%
2025-03-20	3.10	3.10	3.10	3.10	-8.824%	5	336	-86.452%
2025-03-10	3.64	3.64	3.40	3.40	-28.721%	13	336	-87.647%
2025-03-07	4.80	4.80	4.77	4.77	-4.024%	16	337	-91.195%
2025-03-06	4.97	4.97	4.97	4.97	-6.226%	1	338	-91.549%
2025-03-05	5.00	5.30	5.00	5.30	-8.621%	6	338	-92.075%
2025-02-26	5.80	5.80	5.80	5.80	+11.753%	1	335	-92.759%
2025-02-21	5.19	5.27	5.19	5.19	-28.904%	62	335	-91.908%
2025-02-05	7.30	7.30	7.30	7.30	+1.389%	2	309	-94.247%
2025-02-04	7.40	7.40	7.20	7.20	-20.879%	13	310	-94.167%
2025-01-31	9.50	9.50	9.10	9.10	+14.465%	124	315	-95.385%
2025-01-30	7.80	7.95	7.80	7.95	+20.455%	4	320	-94.717%
2025-01-29	6.70	6.70	6.54	6.60	-2.941%	7	320	-93.636%
2025-01-27	6.80	6.80	6.80	6.80	-44.715%	4	318	-93.824%
2025-01-23	12.30	12.30	12.30	12.30	-24.447%	1	319	-96.585%
2025-01-22	16.28	16.28	16.28	16.28	+15.872%	1	320	-97.420%
2025-01-21	14.50	14.50	14.05	14.05	+2.182%	24	320	-97.011%
2025-01-17	13.75	13.75	13.75	13.75	+12.705%	4	341	-96.945%
2025-01-13	7.40	12.20	7.40	12.20	-12.857%	6	341	-96.557%
2025-01-10	14.00	14.00	14.00	14.00	-6.040%	2	343	-97.000%
2025-01-08	14.90	14.90	14.90	14.90	-22.798%	1	342	-97.181%
2025-01-07	19.50	19.90	19.30	19.30	-2.427%	4	342	-97.824%
2025-01-06	21.76	22.50	19.65	19.78	+63.471%	12	343	-97.877%
2024-12-26	12.00	12.10	12.00	12.10	-9.701%	8	347	-96.529%
2024-12-23	13.30	13.40	13.30	13.40	-16.770%	2	347	-96.866%
2024-12-18	16.10	16.10	16.10	16.10	-5.294%	1	348	-97.391%
2024-12-17	16.27	17.00	16.27	17.00	+15.646%	8	347	-97.529%
2024-12-16	13.50	14.70	13.50	14.70	+6.909%	2	353	-97.143%
2024-12-13	13.75	13.75	13.75	13.75	-3.913%	2	353	-96.945%
2024-12-04	14.65	14.65	14.31	14.31	+24.435%	4	354	-97.065%
2024-12-03	11.50	11.50	11.50	11.50	+14.885%	3	351	-96.348%
2024-11-29	10.01	10.01	10.01	10.01	+15.057%	4	348	-95.804%
2024-11-26	8.67	8.71	8.66	8.70	-11.765%	6	349	-95.172%
2024-11-25	10.60	10.60	9.86	9.86	-2.376%	3	352	-95.740%
2024-11-22	10.05	10.10	10.05	10.10	+12.598%	200	351	-95.842%
2024-11-20	8.97	8.97	8.97	8.97	-0.333%	1	265	-95.318%
2024-11-19	10.10	10.10	9.00	9.00	0.000%	306	264	-95.333%
2024-11-18	9.00	9.00	9.00	9.00	-9.091%	1	111	-95.333%
2024-11-15	10.10	10.20	9.90	9.90	-23.256%	24	111	-95.758%
2024-11-14	13.10	13.10	12.90	12.90	+32.990%	20	110	-96.744%
2024-11-13	9.70	9.70	9.70	9.70	-23.016%	20	112	-95.670%
2024-11-01	12.60	12.60	12.60	12.60	-25.839%	2	92	-96.667%
2024-10-25	17.25	17.25	16.99	16.99	-0.059%	4	91	-97.528%
2024-10-24	17.00	17.00	17.00	17.00	-11.826%	1	93	-97.529%
2024-10-22	19.31	19.31	19.28	19.28	-6.408%	4	92	-97.822%
2024-10-18	20.60	20.60	20.60	20.60	+37.793%	2	96	-97.961%
2024-10-17	14.95	14.95	14.95	14.95	-1.320%	1	96	-97.191%
2024-10-16	19.46	19.46	15.15	15.15	-72.505%	9	95	-97.228%
2024-10-02	55.10	55.10	55.10	55.10	-9.464%	12	90	-99.238%
2024-09-27	60.86	60.86	60.86	60.86	+29.655%	2	86	-99.310%
2024-09-25	46.94	46.94	46.94	46.94	+11.789%	1	86	-99.105%
2024-09-11	41.99	41.99	41.99	41.99	+13.640%	2	85	-99.000%
2024-09-06	39.00	39.00	36.95	36.95	-23.971%	6	85	-98.863%
2024-09-05	48.60	48.60	48.60	48.60	-32.500%	16	82	-99.136%
2024-09-03	71.90	72.00	71.90	72.00	-21.053%	5	66	-99.417%
2024-08-29	91.20	91.20	91.20	91.20	-0.762%	1	66	-99.539%
2024-08-23	91.90	91.90	91.90	91.90	-10.113%	6	67	-99.543%
2024-08-19	102.24	102.24	102.24	102.24	+38.349%	1	67	-99.589%
2024-08-13	73.90	73.90	73.90	73.90	-1.071%	1	68	-99.432%
2024-08-09	74.70	74.70	74.70	74.70	-10.011%	2	67	-99.438%
2024-08-08	83.20	83.20	83.01	83.01	+5.611%	2	67	-99.494%
2024-08-07	81.72	81.72	78.60	78.60	+3.068%	28	67	-99.466%
2024-08-06	76.80	77.25	76.26	76.26	+15.179%	10	57	-99.449%
2024-08-05	62.80	66.21	62.80	66.21	-22.106%	2	53	-99.366%
2024-08-01	85.00	85.00	85.00	85.00	-21.695%	2	52	-99.506%
2024-07-22	108.55	108.55	108.55	108.55	-1.318%	5	52	-99.613%
2024-07-18	115.00	115.00	110.00	110.00	-9.836%	2	51	-99.618%
2024-07-17	125.00	126.50	116.00	122.00	-36.159%	14	49	-99.656%
2024-07-11	191.10	191.10	191.10	191.10	-4.493%	1	36	-99.780%
2024-07-09	200.09	200.09	200.09	200.09	+0.573%	1	37	-99.790%
2024-06-12	194.70	198.95	194.70	198.95	+21.089%	2	37	-99.789%
2024-06-10	164.30	164.30	164.30	164.30	-5.193%	1	39	-99.744%
2024-06-07	173.30	173.30	173.30	173.30	-2.201%	2	38	-99.758%
2024-06-05	180.80	180.80	177.20	177.20	+18.133%	5	37	-99.763%
2024-03-27	150.00	150.00	150.00	150.00	-8.815%	2	32	-99.720%
2024-03-22	160.00	164.50	160.00	164.50	-17.308%	4	34	-99.745%
2024-03-08	198.93	198.93	198.93	198.93	+12.390%	10	33	-99.789%
2024-03-06	177.00	177.00	177.00	177.00	+36.574%	1	30	-99.763%
2024-02-28	129.60	129.60	129.60	129.60	+0.856%	6	30	-99.676%
2024-02-23	126.55	128.50	126.55	128.50	+15.766%	8	24	-99.673%
2024-02-20	111.00	111.00	111.00	111.00	-15.060%	1	22	-99.622%
2024-02-16	130.68	130.68	130.68	130.68	+1.389%	6	22	-99.679%
2024-02-15	129.02	129.02	128.34	128.89	-0.854%	18	22	-99.674%
2024-02-12	130.00	130.00	130.00	130.00	+39.935%	1	26	-99.677%
2024-02-02	92.90	92.90	92.90	92.90	+9.811%	1	0	-99.548%
2024-01-31	84.30	84.60	84.30	84.60	+0.943%	3	0	-99.504%
2024-01-30	83.69	83.81	83.69	83.81	0.000%	21	0	-99.499%