Dark

ASML20250620C680
ASML Jun 20 2025 680.00 Call (ASML250620C00680000)
option OPRA

EOD

May 8, 2025

53.80+39.631%(+15.27)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	55.00	56.80	52.05	53.80	+39.631%	15	305	0.000%
2025-05-07	38.53	38.53	38.53	38.53	+6.436%	1	309	+39.631%
2025-05-06	33.70	37.70	33.70	36.20	-1.630%	186	310	+48.619%
2025-05-05	39.75	40.40	36.80	36.80	-9.136%	16	352	+46.196%
2025-05-02	39.10	42.80	39.10	40.50	+38.225%	60	337	+32.840%
2025-05-01	32.83	32.83	28.88	29.30	-4.560%	4	336	+83.618%
2025-04-30	27.90	30.70	27.40	30.70	-9.172%	170	336	+75.244%
2025-04-29	32.00	34.60	31.00	33.80	+7.302%	34	257	+59.172%
2025-04-28	36.10	36.10	31.50	31.50	-13.390%	10	237	+70.794%
2025-04-25	33.83	36.65	33.83	36.37	+0.748%	106	227	+47.924%
2025-04-24	39.09	39.10	36.10	36.10	+13.701%	7	194	+49.030%
2025-04-23	32.04	33.00	31.30	31.75	+42.504%	26	195	+69.449%
2025-04-22	22.28	22.28	22.28	22.28	+23.778%	1	182	+141.472%
2025-04-21	20.65	20.65	18.00	18.00	-33.824%	12	182	+198.889%
2025-04-17	26.47	27.90	24.50	27.20	+16.989%	243	160	+97.794%
2025-04-16	31.30	31.30	23.25	23.25	-56.623%	15	160	+131.398%
2025-04-15	54.60	55.70	53.60	53.60	+2.095%	11	159	+0.373%
2025-04-14	54.00	54.00	48.10	52.50	+0.382%	10	154	+2.476%
2025-04-11	50.30	52.30	47.80	52.30	+14.668%	40	152	+2.868%
2025-04-10	44.90	45.61	44.00	45.61	-23.983%	14	139	+17.957%
2025-04-09	36.00	60.00	35.50	60.00	+90.476%	16	133	-10.333%
2025-04-08	33.50	33.50	31.50	31.50	+1.843%	10	128	+70.794%
2025-04-07	36.13	36.13	30.93	30.93	-0.738%	26	130	+73.941%
2025-04-04	33.80	33.80	31.15	31.16	-10.202%	20	138	+72.657%
2025-04-03	34.70	34.70	34.70	34.70	-22.889%	2	135	+55.043%
2025-04-02	47.61	47.61	45.00	45.00	+1.351%	4	134	+19.556%
2025-04-01	43.10	44.40	43.10	44.40	+0.955%	3	135	+21.171%
2025-03-31	41.65	43.98	40.79	43.98	-12.755%	47	135	+22.328%
2025-03-28	54.30	54.30	50.00	50.41	-14.905%	54	142	+6.725%
2025-03-27	63.60	64.12	58.55	59.24	-11.051%	10	123	-9.183%
2025-03-26	73.60	73.60	66.60	66.60	-19.565%	24	115	-19.219%
2025-03-24	83.00	84.60	82.80	82.80	+8.519%	4	99	-35.024%
2025-03-21	75.90	76.50	75.35	76.30	-13.980%	18	100	-29.489%
2025-03-20	88.80	88.80	88.70	88.70	+5.595%	2	91	-39.346%
2025-03-17	84.00	84.00	84.00	84.00	+3.896%	2	92	-35.952%
2025-03-14	80.85	80.85	80.85	80.85	+10.000%	8	92	-33.457%
2025-03-12	73.50	73.50	73.50	73.50	+7.065%	1	96	-26.803%
2025-03-11	68.65	68.65	68.65	68.65	-1.038%	5	97	-21.631%
2025-03-10	71.85	71.85	68.00	69.37	-6.434%	28	92	-22.445%
2025-03-04	74.80	74.80	74.14	74.14	-10.879%	2	84	-27.435%
2025-03-03	81.91	92.23	81.75	83.19	+9.461%	7	85	-35.329%
2025-02-28	78.00	79.00	71.50	76.00	+4.828%	20	85	-29.211%
2025-02-27	75.55	76.10	72.50	72.50	-27.789%	7	86	-25.793%
2025-02-26	100.40	100.40	100.40	100.40	+6.367%	3	92	-46.414%
2025-02-25	91.20	94.39	91.20	94.39	-2.490%	20	104	-43.002%
2025-02-24	96.80	96.80	96.80	96.80	+2.837%	6	104	-44.421%
2025-02-21	94.13	94.13	94.13	94.13	-25.823%	4	102	-42.845%
2025-02-13	126.90	126.90	126.90	126.90	+14.883%	1	102	-57.604%
2025-02-11	110.46	110.46	110.46	110.46	+18.608%	5	102	-51.295%
2025-02-07	93.13	93.13	93.13	93.13	-8.337%	2	107	-42.231%
2025-02-06	101.60	101.60	101.60	101.60	+10.459%	2	107	-47.047%
2025-02-03	92.30	92.30	91.98	91.98	-11.387%	2	105	-41.509%
2025-01-31	113.10	113.10	103.80	103.80	+2.417%	20	107	-48.170%
2025-01-30	102.50	107.26	99.99	101.35	+15.197%	18	112	-46.917%
2025-01-29	96.50	96.50	84.70	87.98	+15.157%	25	113	-38.850%
2025-01-28	66.10	77.25	66.10	76.40	+4.658%	17	109	-29.581%
2025-01-27	69.84	77.70	69.84	73.00	-47.444%	21	103	-26.301%
2025-01-06	138.90	138.90	138.90	138.90	+42.608%	1	91	-61.267%
2025-01-03	94.00	97.40	94.00	97.40	+19.363%	14	92	-44.764%
2024-12-31	81.60	81.60	81.60	81.60	-5.017%	1	92	-34.069%
2024-12-30	88.30	88.30	85.91	85.91	-26.629%	7	92	-37.376%
2024-12-17	118.11	119.05	116.11	117.09	+8.037%	9	89	-54.052%
2024-12-16	101.70	112.14	101.70	108.38	+5.531%	6	91	-50.360%
2024-12-09	103.00	103.00	102.70	102.70	+1.683%	2	93	-47.614%
2024-12-05	101.00	101.00	101.00	101.00	+0.198%	1	93	-46.733%
2024-12-02	85.20	100.80	85.20	100.80	+9.804%	4	94	-46.627%
2024-11-29	92.10	92.14	91.80	91.80	+20.047%	124	94	-41.394%
2024-11-27	72.75	76.47	72.75	76.47	-10.067%	2	104	-29.646%
2024-11-25	87.25	87.25	85.03	85.03	+6.447%	2	104	-36.728%
2024-11-22	79.88	79.88	79.88	79.88	+13.466%	2	102	-32.649%
2024-11-21	70.58	70.58	70.40	70.40	-0.085%	2	101	-23.580%
2024-11-20	69.85	70.46	69.85	70.46	-4.526%	3	101	-23.645%
2024-11-19	74.90	75.00	73.80	73.80	-7.750%	5	102	-27.100%
2024-11-15	81.00	82.30	80.00	80.00	-21.799%	8	105	-32.750%
2024-11-14	101.00	102.30	101.00	102.30	+27.556%	6	102	-47.410%
2024-11-13	74.40	80.20	72.80	80.20	-1.207%	5	104	-32.918%
2024-11-12	81.18	81.18	81.18	81.18	+5.155%	2	105	-33.728%
2024-11-11	77.93	77.93	77.00	77.20	0.000%	6	105	-30.311%
2024-11-08	78.80	78.80	77.20	77.20	-6.684%	6	101	-30.311%
2024-11-07	83.00	83.00	82.35	82.73	+9.867%	3	100	-34.969%
2024-11-06	72.95	75.30	72.95	75.30	-16.333%	2	97	-28.552%
2024-11-01	89.50	90.00	89.50	90.00	+3.448%	4	98	-40.222%
2024-10-31	85.80	87.00	85.80	87.00	-7.937%	2	98	-38.161%
2024-10-30	101.29	101.29	94.50	94.50	-16.519%	61	97	-43.069%
2024-10-29	108.00	113.20	108.00	113.20	+5.058%	8	38	-52.473%
2024-10-28	107.40	109.50	107.40	107.75	-6.710%	5	32	-50.070%
2024-10-25	117.45	117.45	115.50	115.50	+0.260%	92	28	-53.420%
2024-10-24	115.20	115.20	115.20	115.20	+2.582%	1	69	-53.299%
2024-10-23	111.40	112.30	111.40	112.30	-0.443%	3	69	-52.093%
2024-10-21	114.80	114.80	112.80	112.80	-6.731%	7	66	-52.305%
2024-10-18	121.00	121.00	120.94	120.94	+9.796%	4	64	-55.515%
2024-10-17	97.30	110.20	95.60	110.15	+13.172%	32	65	-51.158%
2024-10-16	104.89	105.09	96.27	97.33	0.000%	50	48	-44.724%