Dark

ASML20250620C700
ASML Jun 20 2025 700.00 Call (ASML250620C00700000)
option OPRA

EOD

May 8, 2025

41.90+20.402%(+7.10)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	42.03	42.03	40.40	41.90	+20.402%	50	1,269	0.000%
2025-05-07	28.19	35.00	28.19	34.80	+31.321%	47	1,252	+20.402%
2025-05-06	24.60	28.20	24.60	26.50	-7.018%	479	1,250	+58.113%
2025-05-05	30.10	30.10	28.40	28.50	-5.126%	3	929	+47.018%
2025-05-02	29.70	32.57	29.10	30.04	+39.074%	64	928	+39.481%
2025-05-01	21.00	22.10	21.00	21.60	+5.366%	4	914	+93.981%
2025-04-30	20.05	20.50	20.05	20.50	-20.233%	2	911	+104.390%
2025-04-29	23.30	25.70	23.30	25.70	-0.388%	14	913	+63.035%
2025-04-28	26.70	26.70	23.30	25.80	-4.444%	519	921	+62.403%
2025-04-25	26.40	28.50	26.20	27.00	-3.052%	36	498	+55.185%
2025-04-24	27.30	29.00	26.50	27.85	+19.017%	38	492	+50.449%
2025-04-23	24.00	25.00	22.60	23.40	+41.561%	69	479	+79.060%
2025-04-22	16.98	18.62	15.40	16.53	+19.783%	29	462	+153.479%
2025-04-21	13.65	13.80	12.75	13.80	-28.866%	85	442	+203.623%
2025-04-17	18.60	20.70	17.90	19.40	+14.118%	35	456	+115.979%
2025-04-16	23.80	24.20	17.00	17.00	-61.027%	90	456	+146.471%
2025-04-15	42.70	45.35	41.22	43.62	+9.598%	127	426	-3.943%
2025-04-14	42.60	43.40	38.10	39.80	-5.463%	315	406	+5.276%
2025-04-11	40.10	43.80	40.10	42.10	+23.824%	348	349	-0.475%
2025-04-10	33.81	38.30	33.81	34.00	-28.511%	17	321	+23.235%
2025-04-09	28.59	47.56	26.50	47.56	+127.560%	44	318	-11.901%
2025-04-08	27.90	28.00	20.00	20.90	-13.992%	150	306	+100.478%
2025-04-07	17.00	37.70	17.00	24.30	-2.410%	45	199	+72.428%
2025-04-04	22.30	25.10	22.30	24.90	+11.111%	62	209	+68.273%
2025-04-03	27.80	28.89	22.41	22.41	-37.733%	105	206	+86.970%
2025-04-02	38.30	38.30	35.99	35.99	-3.950%	8	209	+16.421%
2025-04-01	36.00	38.00	32.92	37.47	+6.328%	17	206	+11.823%
2025-03-31	33.20	35.80	31.80	35.24	-16.195%	74	214	+18.899%
2025-03-28	45.30	45.30	41.80	42.05	-12.940%	54	171	-0.357%
2025-03-27	52.69	54.60	48.08	48.30	-15.633%	22	152	-13.251%
2025-03-26	61.80	61.80	56.30	57.25	-19.309%	11	141	-26.812%
2025-03-25	72.30	72.30	70.95	70.95	-0.561%	2	131	-40.944%
2025-03-24	73.20	73.20	71.35	71.35	+10.792%	9	132	-41.275%
2025-03-21	64.50	67.00	63.30	64.40	-16.903%	76	136	-34.938%
2025-03-20	75.20	77.50	75.20	77.50	-1.899%	3	126	-45.935%
2025-03-18	78.66	79.00	78.66	79.00	-0.190%	5	126	-46.962%
2025-03-17	79.15	79.15	79.15	79.15	+12.142%	1	126	-47.063%
2025-03-14	67.10	71.15	67.10	70.58	+13.710%	22	125	-40.635%
2025-03-13	65.30	65.30	59.74	62.07	-7.908%	11	121	-32.496%
2025-03-12	64.47	67.40	64.47	67.40	+12.371%	3	121	-37.834%
2025-03-11	61.00	61.05	59.98	59.98	+5.228%	21	123	-30.143%
2025-03-10	58.42	59.60	57.00	57.00	-24.373%	21	128	-26.491%
2025-03-06	74.15	75.37	74.15	75.37	-11.848%	5	124	-44.408%
2025-03-05	85.50	85.50	85.50	85.50	+16.327%	1	125	-50.994%
2025-03-04	63.50	73.50	63.50	73.50	+8.567%	12	124	-42.993%
2025-02-28	67.75	67.75	61.37	67.70	+3.548%	22	133	-38.109%
2025-02-27	74.90	74.90	65.38	65.38	-31.179%	7	128	-35.913%
2025-02-26	95.00	95.00	95.00	95.00	+19.542%	1	123	-55.895%
2025-02-25	81.00	81.00	78.50	79.47	-4.161%	4	124	-47.276%
2025-02-21	85.00	85.00	82.92	82.92	-4.249%	6	124	-49.469%
2025-02-20	86.60	86.60	86.60	86.60	-7.281%	1	124	-51.617%
2025-02-19	93.40	93.40	93.40	93.40	+1.743%	1	124	-55.139%
2025-02-18	91.80	91.80	91.80	91.80	-6.574%	1	124	-54.357%
2025-02-14	110.15	110.15	98.26	98.26	-9.354%	4	122	-57.358%
2025-02-13	99.03	108.40	99.03	108.40	+8.770%	6	124	-61.347%
2025-02-12	91.98	99.66	91.98	99.66	+3.275%	3	124	-57.957%
2025-02-11	91.95	96.60	91.95	96.50	+7.689%	5	123	-56.580%
2025-02-10	88.70	90.10	88.70	89.61	+8.962%	26	128	-53.242%
2025-02-07	84.32	84.32	80.00	82.24	-7.178%	12	145	-49.052%
2025-02-06	88.20	88.60	88.20	88.60	-1.226%	3	146	-52.709%
2025-02-05	88.45	90.00	88.45	89.70	+3.341%	3	143	-53.289%
2025-02-04	91.50	91.50	86.80	86.80	-0.800%	2	142	-51.728%
2025-02-03	84.13	87.50	82.45	87.50	-7.535%	5	141	-52.114%
2025-01-31	100.00	100.00	94.60	94.63	+0.670%	26	144	-55.722%
2025-01-30	89.10	94.00	89.10	94.00	+24.503%	8	151	-55.426%
2025-01-29	84.00	85.80	72.80	75.50	+14.655%	14	157	-44.503%
2025-01-28	61.80	67.16	57.25	65.85	+0.458%	44	163	-36.371%
2025-01-27	60.63	67.50	60.63	65.55	-27.167%	27	136	-36.079%
2025-01-24	90.00	90.00	90.00	90.00	-10.359%	4	115	-53.444%
2025-01-23	98.10	100.40	98.00	100.40	-14.408%	10	113	-58.267%
2025-01-22	125.00	125.00	116.51	117.30	+3.175%	8	111	-64.280%
2025-01-21	113.69	113.69	113.69	113.69	+2.442%	1	110	-63.145%
2025-01-17	111.80	111.80	110.98	110.98	-7.517%	12	110	-62.245%
2025-01-16	109.65	120.00	109.20	120.00	+27.673%	11	110	-65.083%
2025-01-15	93.99	93.99	93.99	93.99	-0.011%	1	116	-55.421%
2025-01-13	94.00	94.00	94.00	94.00	-11.321%	1	116	-55.426%
2025-01-10	101.90	106.00	101.70	106.00	+1.923%	10	115	-60.472%
2025-01-08	104.00	104.00	104.00	104.00	-12.788%	1	113	-59.712%
2025-01-07	125.93	126.39	118.55	119.25	-7.271%	7	113	-64.864%
2025-01-06	112.00	128.60	112.00	128.60	+47.986%	8	115	-67.418%
2025-01-03	81.85	86.90	81.85	86.90	+6.954%	14	122	-51.784%
2025-01-02	82.95	82.95	80.58	81.25	+12.691%	4	118	-48.431%
2024-12-31	73.30	73.30	72.10	72.10	-5.997%	3	115	-41.886%
2024-12-30	77.50	78.25	76.30	76.70	-14.302%	28	115	-45.372%
2024-12-27	89.50	89.50	89.50	89.50	-1.756%	20	123	-53.184%
2024-12-24	91.10	91.10	91.10	91.10	-2.431%	5	128	-54.007%
2024-12-20	86.56	93.37	86.56	93.37	+0.571%	3	128	-55.125%
2024-12-19	92.84	92.84	92.84	92.84	-5.746%	1	127	-54.869%
2024-12-18	112.35	118.05	98.50	98.50	-6.741%	7	127	-57.462%
2024-12-17	110.50	110.50	105.62	105.62	+5.726%	11	123	-60.329%
2024-12-16	95.00	99.90	94.00	99.90	+7.767%	9	127	-58.058%
2024-12-13	94.65	94.65	92.70	92.70	+2.658%	26	120	-54.800%
2024-12-12	90.82	90.82	90.30	90.30	-0.221%	6	111	-53.599%
2024-12-11	88.85	90.50	88.85	90.50	+4.564%	10	105	-53.702%
2024-12-10	94.00	94.00	84.50	86.55	-3.025%	12	95	-51.589%
2024-12-09	89.87	93.00	89.25	89.25	+1.513%	3	91	-53.053%
2024-12-06	91.60	91.60	87.92	87.92	-4.435%	4	91	-52.343%
2024-12-05	93.00	93.00	92.00	92.00	-5.155%	3	93	-54.457%
2024-12-03	87.57	97.00	87.57	97.00	+16.825%	4	94	-56.804%
2024-12-02	79.41	83.03	79.41	83.03	+0.096%	3	97	-49.536%
2024-11-29	82.53	82.95	82.45	82.95	+28.664%	6	98	-49.488%
2024-11-27	64.47	64.47	64.47	64.47	-4.545%	10	99	-35.009%
2024-11-26	67.54	67.54	67.54	67.54	-10.779%	1	99	-37.963%
2024-11-25	75.70	75.70	75.70	75.70	+11.324%	2	99	-44.650%
2024-11-21	68.00	68.00	68.00	68.00	+8.870%	2	99	-38.382%
2024-11-20	61.70	62.46	61.70	62.46	-7.054%	4	99	-32.917%
2024-11-19	67.20	67.20	67.20	67.20	-2.041%	5	97	-37.649%
2024-11-18	68.60	68.60	68.60	68.60	-7.919%	1	102	-38.921%
2024-11-15	71.22	74.50	70.00	74.50	-9.532%	26	102	-43.758%
2024-11-14	91.30	92.00	82.35	82.35	+25.725%	20	92	-49.120%
2024-11-13	65.50	65.50	65.50	65.50	-6.228%	1	82	-36.031%
2024-11-12	72.80	72.80	69.85	69.85	-1.062%	3	83	-40.014%
2024-11-11	68.00	70.60	68.00	70.60	+3.519%	3	82	-40.652%
2024-11-08	68.40	68.40	67.40	68.20	-7.463%	6	79	-38.563%
2024-11-07	73.70	73.70	73.70	73.70	+10.827%	1	79	-43.148%
2024-11-06	67.10	67.10	66.50	66.50	-13.972%	2	79	-36.992%
2024-11-04	77.50	77.50	77.30	77.30	-2.889%	2	77	-45.796%
2024-11-01	80.26	82.00	79.60	79.60	+1.921%	10	76	-47.362%
2024-10-31	76.85	78.10	76.85	78.10	-8.118%	4	73	-46.351%
2024-10-30	86.50	88.50	85.00	85.00	-12.731%	7	76	-50.706%
2024-10-28	97.90	97.90	96.81	97.40	-6.346%	7	70	-56.982%
2024-10-25	108.40	108.40	104.00	104.00	+4.031%	10	66	-59.712%
2024-10-24	102.65	102.65	99.97	99.97	+3.083%	2	64	-58.087%
2024-10-23	96.98	96.98	96.98	96.98	-11.028%	1	65	-56.795%
2024-10-22	110.02	110.02	109.00	109.00	+4.506%	2	64	-61.560%
2024-10-21	109.00	109.00	103.50	104.30	-6.566%	6	66	-59.827%
2024-10-18	107.50	113.96	106.37	111.63	+13.908%	36	64	-62.465%
2024-10-17	93.41	99.00	87.75	98.00	+11.111%	25	59	-57.245%
2024-10-16	99.45	99.45	86.92	88.20	-22.016%	23	41	-52.494%
2024-10-15	119.00	126.00	113.00	113.10	-44.121%	22	26	-62.953%
2024-10-11	202.40	202.40	202.40	202.40	-0.074%	2	6	-79.298%
2024-10-09	202.55	202.55	202.55	202.55	+6.999%	2	6	-79.314%
2024-09-25	189.30	189.30	189.30	189.30	+4.326%	1	7	-77.866%
2024-09-24	187.50	187.50	181.45	181.45	+6.111%	2	6	-76.908%
2024-09-20	171.00	171.00	171.00	171.00	-5.000%	2	4	-75.497%
2024-09-12	180.00	180.00	180.00	180.00	-34.114%	1	3	-76.722%
2024-08-16	272.46	273.20	272.10	273.20	+0.775%	6	3	-84.663%
2024-08-15	270.00	271.10	270.00	271.10	+29.651%	2	3	-84.544%
2024-08-05	219.91	219.91	209.10	209.10	+6.564%	3	4	-79.962%
2024-08-02	197.00	197.00	196.22	196.22	-16.502%	4	3	-78.646%
2024-07-25	235.00	235.00	235.00	235.00	-25.536%	1	2	-82.170%
2024-02-26	315.59	315.59	315.59	315.59	0.000%	2	2	-86.723%