Dark

ASML20250620C1100
ASML Jun 20 2025 1100.00 Call (ASML250620C01100000)
option OPRA

EOD

May 6, 2025

0.1600+6.667%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	0.16	0.16	0.16	0.16	+6.667%	5	136	0.000%
2025-05-05	0.20	0.20	0.15	0.15	-25.000%	7	131	+6.667%
2025-05-02	0.20	0.20	0.20	0.20	-33.333%	10	129	-20.000%
2025-04-28	0.30	0.30	0.30	0.30	+100.000%	7	129	-46.667%
2025-04-25	0.15	0.15	0.15	0.15	-70.000%	6	129	+6.667%
2025-04-21	0.28	0.50	0.28	0.50	+72.414%	6	129	-68.000%
2025-04-16	0.29	0.29	0.29	0.29	-67.778%	1	130	-44.828%
2025-04-09	0.75	0.90	0.75	0.90	+20.000%	7	131	-82.222%
2025-04-04	0.75	0.75	0.75	0.75	0.000%	2	126	-78.667%
2025-04-01	0.75	0.75	0.75	0.75	-11.765%	1	126	-78.667%
2025-03-31	0.85	0.85	0.85	0.85	-45.860%	3	126	-81.176%
2025-03-24	1.30	1.57	1.30	1.57	-41.199%	2	127	-89.809%
2025-03-07	2.67	2.67	2.67	2.67	+2.692%	6	127	-94.007%
2025-03-06	2.60	2.60	2.60	2.60	-13.333%	1	130	-93.846%
2025-03-05	2.90	3.00	2.90	3.00	-5.956%	10	130	-94.667%
2025-02-26	2.90	3.19	2.85	3.19	+6.333%	3	126	-94.984%
2025-02-24	3.10	3.10	3.00	3.00	+1.695%	2	127	-94.667%
2025-02-21	3.00	3.00	2.95	2.95	-10.606%	8	125	-94.576%
2025-02-19	3.30	3.30	3.30	3.30	-3.509%	1	125	-95.152%
2025-02-18	3.42	3.42	3.42	3.42	-14.500%	2	125	-95.322%
2025-02-14	4.62	4.62	4.00	4.00	-2.439%	8	122	-96.000%
2025-02-12	3.90	4.10	3.90	4.10	-4.651%	6	122	-96.098%
2025-02-11	4.30	4.30	4.30	4.30	+10.256%	1	124	-96.279%
2025-02-10	3.90	3.90	3.90	3.90	+11.429%	2	123	-95.897%
2025-02-07	4.00	4.00	3.50	3.50	-12.500%	8	121	-95.429%
2025-02-06	4.10	4.10	4.00	4.00	-6.977%	39	120	-96.000%
2025-02-05	4.20	4.30	4.20	4.30	-14.000%	2	121	-96.279%
2025-01-31	5.00	5.00	5.00	5.00	-1.186%	2	119	-96.800%
2025-01-30	5.10	5.10	5.06	5.06	+23.415%	39	119	-96.838%
2025-01-29	4.45	4.50	3.70	4.10	-0.726%	10	81	-96.098%
2025-01-28	3.70	4.13	3.60	4.13	-3.953%	9	80	-96.126%
2025-01-27	4.30	4.60	4.10	4.30	-31.746%	8	83	-96.279%
2025-01-24	6.13	6.30	6.13	6.30	-13.103%	4	81	-97.460%
2025-01-23	7.00	7.25	7.00	7.25	-24.479%	4	81	-97.793%
2025-01-22	9.60	9.60	9.60	9.60	+15.246%	1	80	-98.333%
2025-01-21	8.33	8.33	8.33	8.33	+5.443%	13	81	-98.079%
2025-01-17	7.90	7.90	7.90	7.90	-18.557%	8	98	-97.975%
2025-01-16	9.60	9.70	9.60	9.70	+42.647%	5	98	-98.351%
2025-01-15	7.50	7.50	6.80	6.80	-15.000%	2	99	-97.647%
2025-01-13	8.00	8.00	8.00	8.00	-13.978%	1	98	-98.000%
2025-01-10	9.20	9.40	9.20	9.30	-7.921%	10	99	-98.280%
2025-01-08	10.10	10.10	10.00	10.10	-16.252%	6	100	-98.416%
2025-01-07	11.45	12.06	11.45	12.06	-5.781%	14	100	-98.673%
2025-01-06	10.25	13.50	10.25	12.80	+75.583%	40	88	-98.750%
2024-12-27	7.41	7.41	7.29	7.29	-6.777%	4	102	-97.805%
2024-12-26	8.00	8.00	7.82	7.82	-6.905%	2	104	-97.954%
2024-12-23	8.61	8.61	8.40	8.40	-2.326%	2	102	-98.095%
2024-12-20	8.90	8.90	8.60	8.60	-32.283%	4	103	-98.140%
2024-12-18	12.70	12.70	12.70	12.70	+17.811%	1	102	-98.740%
2024-12-17	10.94	11.05	10.50	10.78	+26.824%	5	102	-98.516%
2024-12-12	8.60	8.60	8.50	8.50	+1.796%	2	104	-98.118%
2024-12-09	8.38	8.38	8.35	8.35	-7.735%	10	104	-98.084%
2024-12-05	9.00	9.05	9.00	9.05	-1.630%	2	94	-98.232%
2024-12-03	9.20	9.20	9.20	9.20	+5.747%	1	94	-98.261%
2024-12-02	6.50	8.70	6.50	8.70	+48.718%	40	94	-98.161%
2024-11-26	5.80	5.85	5.80	5.85	-16.429%	4	74	-97.265%
2024-11-15	7.00	7.00	6.83	7.00	-17.647%	28	75	-97.714%
2024-11-14	8.50	9.00	8.50	8.50	+37.540%	16	80	-98.118%
2024-11-13	5.60	6.18	5.50	6.18	+6.552%	4	89	-97.411%
2024-11-12	5.80	5.80	5.80	5.80	+9.434%	1	90	-97.241%
2024-11-11	5.40	5.40	5.30	5.30	-1.852%	2	89	-96.981%
2024-11-08	5.40	5.40	5.40	5.40	-14.286%	2	88	-97.037%
2024-11-07	6.40	6.40	6.30	6.30	+13.718%	2	87	-97.460%
2024-11-06	5.54	5.54	5.54	5.54	-20.857%	1	88	-97.112%
2024-11-04	7.00	7.00	7.00	7.00	-7.895%	5	89	-97.714%
2024-11-01	7.60	7.60	7.60	7.60	-11.628%	2	89	-97.895%
2024-10-30	8.36	8.60	8.36	8.60	-31.200%	13	90	-98.140%
2024-10-22	12.50	12.50	12.50	12.50	-4.507%	1	92	-98.720%
2024-10-21	13.30	13.30	13.09	13.09	+24.548%	2	92	-98.778%
2024-10-17	11.00	11.00	10.51	10.51	-17.826%	3	91	-98.478%
2024-10-16	12.79	12.79	12.79	12.79	-13.111%	2	88	-98.749%
2024-10-15	46.40	46.40	14.72	14.72	-59.111%	10	87	-98.913%
2024-10-08	36.00	36.00	36.00	36.00	-2.280%	4	78	-99.556%
2024-10-03	36.84	36.84	36.84	36.84	+26.164%	1	78	-99.566%
2024-09-20	29.20	29.20	29.20	29.20	-3.789%	10	79	-99.452%
2024-09-16	31.00	31.00	30.35	30.35	-14.627%	6	74	-99.473%
2024-09-13	34.55	35.60	34.55	35.55	+10.404%	6	80	-99.550%
2024-09-12	33.85	34.25	32.20	32.20	+2.548%	5	77	-99.503%
2024-09-11	28.65	32.35	28.65	31.40	+25.149%	42	76	-99.490%
2024-09-06	25.09	25.09	25.09	25.09	-57.402%	4	52	-99.362%
2024-08-30	58.90	58.90	58.90	58.90	-11.694%	2	51	-99.728%
2024-08-29	66.70	66.70	66.70	66.70	-13.713%	1	51	-99.760%
2024-08-22	77.30	77.30	77.30	77.30	+8.263%	1	52	-99.793%
2024-08-16	71.40	71.40	71.40	71.40	+16.476%	4	52	-99.776%
2024-08-15	61.30	61.30	61.30	61.30	+13.962%	1	52	-99.739%
2024-08-12	53.79	53.79	53.79	53.79	-2.643%	1	52	-99.703%
2024-08-09	55.25	55.25	55.25	55.25	-8.314%	6	51	-99.710%
2024-08-07	61.50	61.50	59.13	60.26	+36.955%	43	53	-99.734%
2024-08-05	49.00	49.00	44.00	44.00	-4.389%	4	36	-99.636%
2024-08-02	46.02	46.02	46.02	46.02	-32.571%	2	40	-99.652%
2024-08-01	78.64	78.64	67.70	68.25	-11.421%	5	40	-99.766%
2024-07-31	77.52	77.52	76.86	77.05	+36.275%	6	40	-99.792%
2024-07-30	60.70	60.70	56.54	56.54	-5.609%	3	38	-99.717%
2024-07-29	59.90	59.90	59.90	59.90	+10.926%	1	38	-99.733%
2024-07-25	54.00	54.00	54.00	54.00	-10.000%	1	38	-99.704%
2024-07-24	66.90	66.90	60.00	60.00	-26.380%	5	39	-99.733%
2024-07-23	81.70	81.70	80.75	81.50	+0.742%	8	39	-99.804%
2024-07-22	80.90	80.90	80.90	80.90	+17.246%	3	35	-99.802%
2024-07-19	69.00	70.80	69.00	69.00	-17.661%	7	32	-99.768%
2024-07-18	86.20	86.20	83.80	83.80	+0.964%	2	32	-99.809%
2024-07-17	102.00	102.00	83.00	83.00	-45.413%	7	33	-99.807%
2024-07-16	152.05	152.05	152.05	152.05	-2.099%	1	32	-99.895%
2024-07-15	165.49	165.49	155.31	155.31	-8.936%	2	32	-99.897%
2024-07-12	163.80	170.55	162.30	170.55	+7.943%	6	30	-99.906%
2024-07-11	158.00	158.00	158.00	158.00	-1.741%	1	29	-99.899%
2024-07-10	160.80	160.80	160.80	160.80	+5.685%	1	29	-99.900%
2024-07-09	152.15	152.15	152.15	152.15	-6.080%	10	28	-99.895%
2024-07-08	164.00	164.00	162.00	162.00	+4.719%	2	26	-99.901%
2024-07-03	153.00	154.70	153.00	154.70	+8.867%	2	24	-99.897%
2024-06-28	142.10	142.10	142.10	142.10	+0.780%	26	24	-99.887%
2024-06-27	141.00	141.00	141.00	141.00	+15.102%	1	25	-99.887%
2024-06-26	125.70	127.76	122.50	122.50	-23.101%	5	26	-99.869%
2024-06-20	159.30	159.30	159.30	159.30	-1.056%	1	26	-99.900%
2024-06-18	161.00	161.00	161.00	161.00	+11.034%	1	26	-99.901%
2024-06-17	145.00	145.00	145.00	145.00	+7.407%	1	26	-99.890%
2024-06-14	137.00	137.00	135.00	135.00	-5.759%	8	25	-99.881%
2024-06-13	143.25	143.25	143.25	143.25	-9.906%	1	21	-99.888%
2024-06-12	159.00	159.00	159.00	159.00	+59.000%	1	20	-99.899%
2024-05-29	100.00	100.00	100.00	100.00	-4.671%	1	19	-99.840%
2024-05-28	104.90	104.90	104.90	104.90	+23.412%	1	20	-99.847%
2024-05-21	85.00	85.00	85.00	85.00	+16.999%	2	20	-99.812%
2024-04-22	68.60	72.65	68.60	72.65	-11.939%	6	18	-99.780%
2024-04-19	81.20	82.50	81.20	82.50	0.000%	4	18	-99.806%
2024-04-18	85.20	85.20	82.50	82.50	-29.608%	4	15	-99.806%
2024-04-12	117.20	117.20	117.20	117.20	-11.467%	6	11	-99.863%
2024-04-01	132.38	132.38	132.38	132.38	+11.029%	8	12	-99.879%
2024-03-28	119.23	119.23	119.18	119.23	+5.654%	14	34	-99.866%
2024-03-18	112.85	112.85	112.85	112.85	-20.304%	1	34	-99.858%
2024-03-04	137.45	141.60	137.45	141.60	+16.428%	6	34	-99.887%
2024-03-01	121.62	121.62	121.62	121.62	+42.046%	2	33	-99.868%
2024-02-21	85.62	85.62	85.62	85.62	-12.275%	3	33	-99.813%
2024-02-15	96.50	97.60	96.50	97.60	+4.307%	3	30	-99.836%
2024-02-14	93.57	93.57	93.57	93.57	+9.439%	1	29	-99.829%
2024-02-13	87.90	87.90	85.50	85.50	-18.221%	4	29	-99.813%
2024-02-09	104.55	104.55	104.55	104.55	+21.853%	2	28	-99.847%
2024-02-07	81.85	85.80	81.85	85.80	+21.016%	2	26	-99.814%
2024-02-02	70.92	71.25	70.89	70.90	+13.987%	23	25	-99.774%
2024-01-31	61.70	62.20	61.70	62.20	+0.048%	3	3	-99.743%
2024-01-26	62.17	62.17	62.17	62.17	0.000%	1	1	-99.743%