Dark

ASML20250620C840
ASML Jun 20 2025 840.00 Call (ASML250620C00840000)
option OPRA

EOD

May 8, 2025

2.80+35.922%(+0.74)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.95	2.95	2.80	2.80	+35.922%	4	205	0.000%
2025-05-05	2.06	2.06	2.06	2.06	+4.569%	1	206	+35.922%
2025-05-02	2.16	2.16	1.96	1.97	+31.333%	18	206	+42.132%
2025-05-01	1.65	1.65	1.50	1.50	-18.478%	7	204	+86.667%
2025-04-30	1.84	1.84	1.84	1.84	-3.158%	1	210	+52.174%
2025-04-29	1.90	1.90	1.90	1.90	-17.391%	4	210	+47.368%
2025-04-23	2.10	2.30	2.08	2.30	+27.778%	3	206	+21.739%
2025-04-22	1.80	1.80	1.80	1.80	+12.500%	2	206	+55.556%
2025-04-21	1.60	1.60	1.55	1.60	-15.789%	3	207	+75.000%
2025-04-17	1.85	2.03	1.85	1.90	-9.524%	4	207	+47.368%
2025-04-16	2.88	2.88	2.10	2.10	-67.188%	5	207	+33.333%
2025-04-15	6.43	6.70	5.84	6.40	+5.611%	70	215	-56.250%
2025-04-14	5.90	6.20	5.50	6.06	-2.258%	42	178	-53.795%
2025-04-10	6.20	6.20	6.20	6.20	-1.587%	30	201	-54.839%
2025-04-09	6.47	6.47	6.30	6.30	+44.828%	7	231	-55.556%
2025-04-08	4.03	4.35	4.03	4.35	-15.370%	5	229	-35.632%
2025-04-07	6.14	6.14	4.79	5.14	+31.795%	6	233	-45.525%
2025-04-04	4.65	4.65	3.90	3.90	-7.143%	8	232	-28.205%
2025-04-03	5.30	5.30	4.20	4.20	-32.800%	7	234	-33.333%
2025-04-02	6.36	6.40	5.90	6.25	+4.167%	22	237	-55.200%
2025-03-31	5.95	6.02	5.90	6.00	-36.170%	4	233	-53.333%
2025-03-27	10.20	10.20	9.20	9.40	-20.339%	4	234	-70.213%
2025-03-26	13.30	13.30	11.25	11.80	-25.646%	14	234	-76.271%
2025-03-25	15.87	15.87	15.87	15.87	-1.121%	4	229	-82.357%
2025-03-24	16.80	16.80	15.90	16.05	+5.592%	48	225	-82.555%
2025-03-21	15.20	15.20	15.20	15.20	-22.051%	20	240	-81.579%
2025-03-20	19.74	19.74	19.50	19.50	+2.094%	6	249	-85.641%
2025-03-19	19.10	19.10	19.10	19.10	-7.282%	13	249	-85.340%
2025-03-18	20.70	20.90	20.60	20.60	+14.955%	17	249	-86.408%
2025-03-14	17.35	17.92	17.35	17.92	+12.000%	4	256	-84.375%
2025-03-13	16.00	16.00	16.00	16.00	+2.498%	1	255	-82.500%
2025-03-10	17.10	17.10	15.61	15.61	-37.560%	37	255	-82.063%
2025-03-05	25.29	27.20	24.80	25.00	+34.553%	7	223	-88.800%
2025-03-04	20.20	20.81	18.57	18.58	-1.170%	13	224	-84.930%
2025-02-28	18.70	18.80	17.70	18.80	-1.571%	12	220	-85.106%
2025-02-27	25.50	25.50	19.10	19.10	-26.255%	2	219	-85.340%
2025-02-24	27.72	29.00	25.90	25.90	-2.264%	6	218	-89.189%
2025-02-21	27.39	27.39	26.50	26.50	-7.666%	8	220	-89.434%
2025-02-20	28.70	28.70	28.70	28.70	-10.480%	1	216	-90.244%
2025-02-18	32.06	32.06	32.06	32.06	-22.448%	1	216	-91.266%
2025-02-14	41.34	41.34	41.34	41.34	+10.831%	2	216	-93.227%
2025-02-13	37.30	37.30	37.30	37.30	+9.384%	1	216	-92.493%
2025-02-12	34.10	34.10	34.10	34.10	+1.187%	1	216	-91.789%
2025-02-11	33.70	33.70	33.70	33.70	+6.984%	1	215	-91.691%
2025-02-10	31.50	31.50	31.50	31.50	+1.613%	1	215	-91.111%
2025-02-04	30.90	31.00	30.90	31.00	+5.085%	2	214	-90.968%
2025-02-03	29.14	29.50	28.62	29.50	-23.476%	3	213	-90.508%
2025-01-31	38.55	38.55	38.55	38.55	+16.465%	4	215	-92.737%
2025-01-30	32.20	33.40	32.20	33.10	+23.507%	8	210	-91.541%
2025-01-29	28.58	28.58	26.80	26.80	+22.374%	12	210	-89.552%
2025-01-28	20.00	22.42	20.00	21.90	+3.791%	18	207	-87.215%
2025-01-27	21.67	23.40	21.10	21.10	-39.714%	14	199	-86.730%
2025-01-24	35.00	35.00	35.00	35.00	-11.705%	2	198	-92.000%
2025-01-23	41.94	41.94	39.64	39.64	-21.660%	2	198	-92.936%
2025-01-22	56.10	56.10	50.60	50.60	+3.055%	5	198	-94.466%
2025-01-21	49.10	49.10	48.90	49.10	+6.739%	11	199	-94.297%
2025-01-16	52.60	52.65	46.00	46.00	+5.747%	4	209	-93.913%
2025-01-15	43.50	43.50	43.50	43.50	+7.620%	1	210	-93.563%
2025-01-13	38.10	40.42	38.10	40.42	-25.148%	2	210	-93.073%
2025-01-07	61.00	61.00	54.00	54.00	-10.150%	3	210	-94.815%
2025-01-06	48.00	60.10	48.00	60.10	+82.121%	28	209	-95.341%
2025-01-02	33.00	33.00	33.00	33.00	+17.773%	1	183	-91.515%
2024-12-31	28.00	28.25	27.50	28.02	-8.282%	53	193	-90.007%
2024-12-30	30.50	30.55	29.95	30.55	-15.840%	62	193	-90.835%
2024-12-27	36.30	36.30	36.30	36.30	-5.222%	2	146	-92.287%
2024-12-20	38.40	38.40	38.30	38.30	-5.897%	10	146	-92.689%
2024-12-19	41.30	41.30	40.70	40.70	-12.473%	38	141	-93.120%
2024-12-18	54.85	54.85	46.50	46.50	-6.382%	3	122	-93.978%
2024-12-17	48.38	49.67	48.20	49.67	+10.378%	19	122	-94.363%
2024-12-16	40.65	45.00	40.65	45.00	+16.490%	16	104	-93.778%
2024-12-12	38.63	38.63	38.63	38.63	-1.177%	1	104	-92.752%
2024-12-06	39.09	39.09	39.09	39.09	-6.929%	2	105	-92.837%
2024-12-05	42.00	42.00	42.00	42.00	-2.416%	1	105	-93.333%
2024-12-04	42.40	43.30	42.40	43.04	+16.324%	6	105	-93.494%
2024-12-03	37.00	37.00	37.00	37.00	+36.632%	1	99	-92.432%
2024-11-26	27.08	27.08	27.08	27.08	-12.758%	1	99	-89.660%
2024-11-25	32.87	32.87	31.04	31.04	+5.578%	2	100	-90.979%
2024-11-22	29.40	29.40	29.40	29.40	+13.953%	42	100	-90.476%
2024-11-21	25.80	25.80	25.80	25.80	-4.089%	1	78	-89.147%
2024-11-19	27.99	27.99	26.58	26.90	-2.642%	3	78	-89.591%
2024-11-18	27.63	27.63	27.63	27.63	-2.298%	1	77	-89.866%
2024-11-13	28.00	28.28	28.00	28.28	+3.024%	2	77	-90.099%
2024-11-11	27.45	27.45	27.45	27.45	-16.742%	2	76	-89.800%
2024-11-04	32.60	32.97	32.60	32.97	-8.162%	2	74	-91.507%
2024-11-01	35.90	35.90	35.90	35.90	+4.512%	2	75	-92.201%
2024-10-31	33.90	34.35	33.90	34.35	-24.004%	2	75	-91.849%
2024-10-28	45.63	45.63	45.20	45.20	-8.871%	2	74	-93.805%
2024-10-25	49.60	49.60	49.60	49.60	-5.703%	14	73	-94.355%
2024-10-22	54.10	54.10	52.60	52.60	-3.309%	3	73	-94.677%
2024-10-18	54.90	54.90	54.40	54.40	+33.661%	6	72	-94.853%
2024-10-16	52.00	52.00	40.70	40.70	-29.706%	9	69	-93.120%
2024-10-15	71.00	71.00	57.03	57.90	-51.946%	5	65	-95.164%
2024-10-11	120.93	120.93	120.49	120.49	+3.540%	6	63	-97.676%
2024-10-10	116.90	116.90	116.36	116.37	-4.615%	3	63	-97.594%
2024-10-09	122.00	122.00	122.00	122.00	+10.317%	1	63	-97.705%
2024-09-25	110.59	110.59	110.59	110.59	+7.578%	1	62	-97.468%
2024-09-11	102.80	102.80	102.80	102.80	-10.841%	60	62	-97.276%
2024-09-04	115.30	115.30	115.30	115.30	-41.738%	10	16	-97.572%
2024-07-23	197.90	197.90	197.90	197.90	-0.166%	2	6	-98.585%
2024-07-17	198.23	198.23	198.23	198.23	-33.923%	1	6	-98.587%
2024-07-11	332.97	332.97	300.00	300.00	+33.809%	2	5	-99.067%
2024-02-29	224.20	224.20	224.20	224.20	+13.865%	1	4	-98.751%
2024-02-20	196.90	196.90	196.90	196.90	-10.091%	1	3	-98.578%
2024-02-09	219.00	219.00	219.00	219.00	+37.589%	2	4	-98.721%
2024-01-29	159.17	159.17	159.17	159.17	+7.766%	2	4	-98.241%
2024-01-24	147.70	147.70	147.70	147.70	+48.457%	1	2	-98.104%
2024-01-23	99.25	100.12	99.25	99.49	-1.015%	5	2	-97.186%
2024-01-22	98.75	100.51	98.75	100.51	0.000%	5	5	-97.214%