Dark

ASML20250620C760
ASML Jun 20 2025 760.00 Call (ASML250620C00760000)
option OPRA

EOD

May 8, 2025

14.00+6.870%(+0.90)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	15.70	15.90	13.75	14.00	+6.870%	23	663	0.000%
2025-05-07	9.86	13.10	9.86	13.10	+52.326%	6	656	+6.870%
2025-05-06	7.60	8.60	7.60	8.60	-7.527%	33	655	+62.791%
2025-05-05	9.80	9.80	9.20	9.30	-6.720%	4	656	+50.538%
2025-05-02	9.55	10.75	9.55	9.97	+23.086%	66	653	+40.421%
2025-04-29	7.90	8.10	7.90	8.10	-15.272%	8	651	+72.840%
2025-04-28	9.56	9.56	9.56	9.56	-4.016%	3	649	+46.444%
2025-04-25	8.58	10.25	8.58	9.96	+2.680%	56	651	+40.562%
2025-04-24	10.13	10.20	9.50	9.70	+8.989%	33	645	+44.330%
2025-04-23	8.10	9.00	8.10	8.90	+45.902%	12	626	+57.303%
2025-04-22	6.08	6.30	6.00	6.10	+28.692%	78	628	+129.508%
2025-04-21	4.50	4.74	4.43	4.74	-34.890%	5	626	+195.359%
2025-04-17	7.70	7.70	6.16	7.28	+15.556%	24	623	+92.308%
2025-04-16	9.30	9.30	6.30	6.30	-68.547%	7	623	+122.222%
2025-04-15	20.35	21.45	18.80	20.03	+5.421%	193	626	-30.105%
2025-04-14	19.10	19.70	17.50	19.00	-7.317%	18	517	-26.316%
2025-04-11	20.17	20.50	20.10	20.50	+16.411%	10	506	-31.707%
2025-04-10	15.81	18.15	15.81	17.61	-21.173%	225	508	-20.500%
2025-04-09	14.80	22.34	14.80	22.34	+114.808%	7	346	-37.332%
2025-04-08	10.40	10.40	10.40	10.40	-28.127%	1	346	+34.615%
2025-04-07	12.50	15.02	12.40	14.47	+38.469%	10	347	-3.248%
2025-04-04	11.90	12.75	10.45	10.45	+2.552%	74	348	+33.971%
2025-04-03	13.60	14.00	10.19	10.19	-45.215%	80	353	+37.390%
2025-04-02	18.10	18.60	17.22	18.60	+11.045%	16	335	-24.731%
2025-04-01	16.07	18.40	16.07	16.75	+3.395%	4	326	-16.418%
2025-03-31	17.07	17.07	16.10	16.20	-24.651%	17	326	-13.580%
2025-03-28	21.45	21.50	21.45	21.50	-16.016%	4	328	-34.884%
2025-03-27	29.20	29.20	25.60	25.60	-16.066%	15	327	-45.313%
2025-03-26	32.20	32.20	30.50	30.50	-22.194%	11	335	-54.098%
2025-03-25	41.40	41.40	39.20	39.20	-2.244%	16	336	-64.286%
2025-03-24	40.40	40.70	40.10	40.10	+9.294%	15	326	-65.087%
2025-03-21	36.69	36.69	36.69	36.69	-19.539%	4	330	-61.842%
2025-03-20	45.60	45.60	45.60	45.60	-7.935%	1	328	-69.298%
2025-03-19	49.53	49.53	49.53	49.53	+12.825%	1	329	-71.734%
2025-03-18	43.90	43.90	43.90	43.90	+4.524%	2	329	-68.109%
2025-03-14	42.00	42.00	42.00	42.00	+12.601%	2	331	-66.667%
2025-03-13	37.30	37.30	37.30	37.30	-6.750%	1	332	-62.466%
2025-03-12	39.20	40.00	39.20	40.00	+12.423%	49	332	-65.000%
2025-03-11	37.90	37.90	34.80	35.58	+0.508%	23	364	-60.652%
2025-03-10	38.50	38.50	35.20	35.40	-31.395%	18	343	-60.452%
2025-03-07	50.78	52.70	49.70	51.60	-0.193%	162	345	-72.868%
2025-03-06	47.70	52.00	47.70	51.70	-8.496%	22	323	-72.921%
2025-03-05	50.20	56.50	50.20	56.50	+26.257%	62	323	-75.221%
2025-03-04	38.19	45.00	38.19	44.75	+11.042%	36	308	-68.715%
2025-03-03	41.00	41.00	37.00	40.30	+10.200%	21	294	-65.261%
2025-02-28	37.60	41.50	36.40	36.57	-4.641%	42	299	-61.717%
2025-02-27	46.36	46.36	38.35	38.35	-36.338%	32	297	-63.494%
2025-02-26	59.90	60.24	59.90	60.24	+19.098%	10	308	-76.760%
2025-02-25	50.01	54.27	50.01	50.58	-5.634%	5	303	-72.321%
2025-02-24	56.01	56.01	53.60	53.60	-7.090%	4	303	-73.881%
2025-02-19	58.03	60.20	57.69	57.69	-1.888%	6	302	-75.732%
2025-02-18	61.64	61.69	57.30	58.80	-8.268%	16	299	-76.190%
2025-02-14	64.10	64.10	64.10	64.10	-18.271%	2	298	-78.159%
2025-02-13	65.00	78.43	65.00	78.43	+34.528%	3	298	-82.150%
2025-02-10	58.40	58.40	58.30	58.30	+1.852%	6	297	-75.986%
2025-02-06	57.24	57.24	57.24	57.24	+2.032%	1	293	-75.542%
2025-02-05	54.80	56.70	54.80	56.10	-8.033%	6	292	-75.045%
2025-02-04	61.00	61.00	61.00	61.00	+8.348%	6	292	-77.049%
2025-02-03	55.40	56.30	55.40	56.30	-8.693%	5	286	-75.133%
2025-01-31	66.70	66.70	61.66	61.66	+4.508%	20	282	-77.295%
2025-01-30	60.60	60.60	59.00	59.00	+16.371%	12	273	-76.271%
2025-01-29	56.50	56.50	50.70	50.70	+16.071%	12	273	-72.387%
2025-01-28	39.20	43.68	38.30	43.68	+12.000%	108	266	-67.949%
2025-01-27	43.25	43.25	39.00	39.00	-45.758%	7	158	-64.103%
2025-01-23	69.00	71.90	67.50	71.90	-19.213%	16	151	-80.529%
2025-01-22	92.60	92.60	88.91	89.00	+10.641%	13	148	-84.270%
2025-01-21	78.15	80.49	78.15	80.44	+2.996%	3	153	-82.596%
2025-01-17	78.10	78.10	78.10	78.10	+0.774%	4	150	-82.074%
2025-01-16	80.78	88.08	77.50	77.50	+23.368%	28	150	-81.935%
2025-01-15	65.28	65.50	62.77	62.82	-16.005%	15	149	-77.714%
2025-01-10	74.79	74.79	74.79	74.79	-9.892%	2	145	-81.281%
2025-01-07	91.42	91.42	83.00	83.00	-9.881%	6	145	-83.133%
2025-01-06	85.05	95.15	84.52	92.10	+56.102%	82	144	-84.799%
2025-01-03	58.90	59.00	58.80	59.00	+8.856%	8	84	-76.271%
2025-01-02	54.20	54.20	54.20	54.20	-14.780%	1	82	-74.170%
2024-12-26	63.70	63.70	63.60	63.60	-0.625%	3	83	-77.987%
2024-12-24	64.10	64.10	64.00	64.00	+0.141%	2	82	-78.125%
2024-12-23	64.20	64.20	61.73	63.91	-3.313%	5	82	-78.094%
2024-12-20	62.80	66.10	62.60	66.10	-23.140%	6	81	-78.820%
2024-12-18	85.20	86.00	85.00	86.00	+12.787%	21	77	-83.721%
2024-12-17	78.85	78.85	76.25	76.25	+21.495%	4	74	-81.639%
2024-12-11	62.76	62.76	62.76	62.76	-4.909%	4	72	-77.693%
2024-12-09	61.80	66.00	61.80	66.00	+6.624%	4	72	-78.788%
2024-12-06	61.70	61.90	61.70	61.90	-4.916%	4	69	-77.383%
2024-12-02	58.17	65.10	58.17	65.10	+40.453%	18	69	-78.495%
2024-11-19	46.00	46.35	46.00	46.35	-3.438%	20	76	-69.795%
2024-11-18	42.60	48.00	42.60	48.00	+3.226%	5	86	-70.833%
2024-11-15	50.20	52.30	46.00	46.50	-29.652%	160	86	-69.892%
2024-11-14	66.10	66.10	66.10	66.10	+36.289%	10	71	-78.820%
2024-11-13	48.50	48.50	48.50	48.50	+0.832%	2	80	-71.134%
2024-11-12	48.06	48.20	48.06	48.10	+0.944%	5	80	-70.894%
2024-11-08	46.20	47.65	46.20	47.65	-7.476%	40	79	-70.619%
2024-11-07	51.40	51.50	51.40	51.50	-5.487%	2	79	-72.816%
2024-11-04	54.58	54.58	54.49	54.49	-3.215%	2	78	-74.307%
2024-10-31	56.10	56.30	56.10	56.30	-6.633%	8	78	-75.133%
2024-10-30	62.80	62.80	60.30	60.30	-15.404%	12	70	-76.783%
2024-10-29	71.28	71.28	71.28	71.28	-7.907%	1	59	-80.359%
2024-10-25	77.40	77.40	77.40	77.40	+5.206%	2	59	-81.912%
2024-10-24	73.57	73.57	73.57	73.57	+2.181%	10	58	-80.971%
2024-10-23	76.10	76.10	72.00	72.00	-11.001%	2	55	-80.556%
2024-10-22	81.10	81.20	80.60	80.90	+5.476%	22	53	-82.695%
2024-10-21	77.10	77.10	76.60	76.70	+4.425%	4	42	-81.747%
2024-10-17	65.00	73.45	64.55	73.45	+12.137%	33	40	-80.939%
2024-10-16	71.30	71.30	64.70	65.50	-22.668%	34	39	-78.626%
2024-10-15	105.00	105.00	84.70	84.70	-39.822%	24	23	-83.471%
2024-09-17	140.75	140.75	140.75	140.75	+22.540%	1	1	-90.053%
2024-09-06	114.86	114.86	114.86	114.86	-44.391%	2	2	-87.811%
2024-01-26	206.55	206.55	206.55	206.55	0.000%	1	1	-93.222%