Dark

ASML20250620C860
ASML Jun 20 2025 860.00 Call (ASML250620C00860000)
option OPRA

EOD

May 8, 2025

1.84-9.360%(-0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.85	1.85	1.84	1.84	-9.360%	3	383	0.000%
2025-05-07	2.05	2.05	2.03	2.03	+34.437%	3	384	-9.360%
2025-05-05	1.33	1.51	1.33	1.51	+4.138%	2	385	+21.854%
2025-04-30	1.45	1.45	1.45	1.45	-14.706%	1	385	+26.897%
2025-04-29	1.60	1.70	1.60	1.70	-15.842%	4	386	+8.235%
2025-04-25	2.07	2.30	2.00	2.02	-8.182%	30	387	-8.911%
2025-04-24	2.02	2.20	1.85	2.20	+29.412%	3	387	-16.364%
2025-04-23	1.56	1.70	1.50	1.70	+24.088%	3	386	+8.235%
2025-04-21	1.37	1.37	1.37	1.37	-3.521%	1	385	+34.307%
2025-04-17	1.42	1.42	1.42	1.42	-8.387%	1	385	+29.577%
2025-04-16	2.20	2.20	1.55	1.55	-65.556%	7	385	+18.710%
2025-04-15	4.60	4.60	4.50	4.50	+3.687%	2	387	-59.111%
2025-04-14	4.85	4.85	4.34	4.34	+2.118%	17	385	-57.604%
2025-04-10	4.95	5.80	4.25	4.25	-9.574%	16	381	-56.706%
2025-04-09	4.40	4.80	4.40	4.70	+42.424%	11	381	-60.851%
2025-04-08	3.60	3.70	2.87	3.30	-10.811%	32	386	-44.242%
2025-04-07	3.90	4.25	3.70	3.70	-9.756%	33	375	-50.270%
2025-04-04	3.00	4.10	3.00	4.10	+20.588%	18	350	-55.122%
2025-04-03	5.50	5.50	3.40	3.40	-33.333%	7	350	-45.882%
2025-04-02	4.75	5.10	4.75	5.10	+8.742%	5	356	-63.922%
2025-03-31	4.69	4.69	4.69	4.69	-24.355%	1	355	-60.768%
2025-03-28	6.00	6.20	6.00	6.20	-22.500%	16	356	-70.323%
2025-03-27	8.00	8.00	8.00	8.00	-20.000%	1	360	-77.000%
2025-03-26	10.00	10.00	10.00	10.00	-17.355%	1	360	-81.600%
2025-03-25	12.00	12.10	12.00	12.10	-3.122%	2	360	-84.793%
2025-03-24	13.00	13.60	12.10	12.49	+4.958%	28	358	-85.268%
2025-03-21	11.90	11.90	11.90	11.90	-25.532%	2	357	-84.538%
2025-03-20	15.00	15.98	15.00	15.98	-7.790%	7	357	-88.486%
2025-03-18	17.33	17.33	17.33	17.33	-1.534%	2	350	-89.383%
2025-03-17	17.60	17.60	17.60	17.60	+17.333%	4	348	-89.545%
2025-03-14	13.94	15.00	13.94	15.00	+13.636%	8	349	-87.733%
2025-03-13	13.89	15.15	13.10	13.20	-6.383%	342	360	-86.061%
2025-03-12	14.10	14.10	14.10	14.10	+6.015%	1	360	-86.950%
2025-03-11	13.30	13.30	13.30	13.30	+4.396%	1	361	-86.165%
2025-03-10	15.50	15.50	12.30	12.74	-41.773%	117	361	-85.557%
2025-03-07	22.00	22.00	19.80	21.88	+4.190%	14	465	-91.590%
2025-03-06	18.50	21.00	18.50	21.00	-4.545%	2	460	-91.238%
2025-03-05	22.00	22.30	21.50	22.00	+24.294%	38	460	-91.636%
2025-03-04	16.80	17.70	15.30	17.70	-14.078%	16	437	-89.605%
2025-03-03	17.30	20.60	17.30	20.60	+27.950%	42	425	-91.068%
2025-02-28	15.35	16.10	14.50	16.10	-18.687%	48	391	-88.571%
2025-02-27	19.80	19.80	19.80	19.80	-19.838%	1	385	-90.707%
2025-02-26	22.90	24.80	22.90	24.70	+13.563%	16	385	-92.551%
2025-02-25	21.75	21.75	21.75	21.75	-9.751%	1	378	-91.540%
2025-02-24	22.50	24.40	22.25	24.10	+14.489%	14	378	-92.365%
2025-02-21	22.21	22.21	20.80	21.05	-12.656%	42	367	-91.259%
2025-02-20	24.10	24.10	24.10	24.10	+2.553%	1	359	-92.365%
2025-02-19	24.70	25.00	23.50	23.50	-16.370%	15	359	-92.170%
2025-02-14	32.11	32.54	28.10	28.10	-23.641%	638	179	-93.452%
2025-02-13	35.00	36.80	35.00	36.80	+31.429%	2	179	-95.000%
2025-02-12	26.30	28.00	26.30	28.00	+7.692%	11	178	-93.429%
2025-02-11	26.00	26.00	26.00	26.00	+4.000%	1	177	-92.923%
2025-02-06	25.00	25.00	25.00	25.00	-3.101%	1	177	-92.640%
2025-02-04	27.90	28.00	25.80	25.80	-1.074%	9	177	-92.868%
2025-02-03	26.08	26.08	26.08	26.08	-8.491%	3	173	-92.945%
2025-01-31	33.20	33.20	28.50	28.50	+1.786%	10	171	-93.544%
2025-01-30	27.75	28.00	27.75	28.00	+23.348%	3	167	-93.429%
2025-01-29	24.79	24.79	22.60	22.70	+27.528%	7	167	-91.894%
2025-01-28	17.80	17.80	17.80	17.80	-5.470%	2	167	-89.663%
2025-01-27	20.53	20.53	18.83	18.83	-38.262%	6	167	-90.228%
2025-01-24	33.00	33.00	30.50	30.50	-12.281%	10	163	-93.967%
2025-01-23	34.90	34.90	34.77	34.77	-30.460%	4	160	-94.708%
2025-01-22	49.30	50.00	49.20	50.00	+16.279%	5	159	-96.320%
2025-01-21	39.40	43.00	39.40	43.00	+2.822%	3	158	-95.721%
2025-01-17	41.82	41.82	41.82	41.82	-9.871%	2	156	-95.600%
2025-01-16	42.00	46.40	40.80	46.40	+44.909%	35	156	-96.034%
2025-01-15	36.80	37.30	31.50	32.02	-14.613%	97	142	-94.254%
2025-01-14	38.26	38.26	35.00	37.50	+9.012%	29	111	-95.093%
2025-01-13	34.31	34.40	34.31	34.40	-30.645%	6	107	-94.651%
2025-01-07	49.60	49.60	49.60	49.60	+9.735%	11	101	-96.290%
2025-01-06	43.70	45.20	43.70	45.20	+49.669%	10	107	-95.929%
2025-01-03	30.20	30.20	30.20	30.20	-1.980%	4	107	-93.907%
2024-12-27	30.81	30.81	30.81	30.81	-7.672%	2	106	-94.028%
2024-12-26	31.90	33.37	31.90	33.37	-2.141%	7	107	-94.486%
2024-12-20	34.10	34.10	34.10	34.10	-4.749%	10	103	-94.604%
2024-12-19	37.80	37.80	35.80	35.80	-27.310%	45	103	-94.860%
2024-12-18	48.70	49.25	48.70	49.25	+23.744%	3	78	-96.264%
2024-12-16	39.80	39.80	39.80	39.80	+11.173%	1	75	-95.377%
2024-12-13	37.00	37.00	35.80	35.80	+6.231%	4	75	-94.860%
2024-12-12	33.10	34.50	33.10	33.70	-1.749%	7	75	-94.540%
2024-12-11	34.50	34.50	34.30	34.30	-8.631%	4	75	-94.636%
2024-12-09	37.54	37.54	37.54	37.54	+12.395%	1	72	-95.099%
2024-12-06	35.70	35.70	33.40	33.40	-7.530%	16	72	-94.491%
2024-12-05	36.12	36.12	36.12	36.12	-3.371%	1	73	-94.906%
2024-12-03	31.63	37.38	31.63	37.38	+9.298%	6	72	-95.078%
2024-12-02	27.90	34.20	27.10	34.20	+29.447%	16	76	-94.620%
2024-11-22	25.80	26.42	25.80	26.42	+7.837%	4	73	-93.036%
2024-11-19	24.80	24.80	24.50	24.50	-6.560%	41	74	-92.490%
2024-11-15	26.22	26.22	26.22	26.22	-27.167%	20	81	-92.982%
2024-11-14	36.00	36.00	36.00	36.00	+44.811%	1	81	-94.889%
2024-11-13	24.86	24.86	24.86	24.86	+1.469%	2	81	-92.599%
2024-11-12	24.50	24.50	24.50	24.50	+7.456%	5	83	-92.490%
2024-11-11	22.80	22.80	22.80	22.80	-4.202%	1	78	-91.930%
2024-11-08	23.70	23.80	23.70	23.80	-9.160%	6	78	-92.269%
2024-11-07	26.20	26.20	26.20	26.20	+9.623%	1	78	-92.977%
2024-11-06	23.90	23.90	23.90	23.90	-22.654%	1	79	-92.301%
2024-11-05	30.90	30.90	30.90	30.90	-6.364%	1	78	-94.045%
2024-10-30	34.17	34.17	33.00	33.00	-18.679%	3	78	-94.424%
2024-10-28	40.58	40.58	40.58	40.58	-8.480%	1	78	-95.466%
2024-10-25	44.20	44.34	44.20	44.34	-4.850%	4	78	-95.850%
2024-10-22	46.66	46.66	46.60	46.60	+3.326%	40	77	-96.052%
2024-10-21	44.33	45.10	44.33	45.10	-8.981%	3	50	-95.920%
2024-10-18	47.70	50.00	47.70	49.55	+23.875%	12	49	-96.287%
2024-10-16	41.40	41.40	40.00	40.00	-21.630%	17	52	-95.400%
2024-10-15	72.56	72.56	51.04	51.04	-60.252%	9	37	-96.395%
2024-10-14	119.51	128.41	119.51	128.41	+22.880%	2	30	-98.567%
2024-10-10	104.50	104.50	104.50	104.50	-1.415%	1	29	-98.239%
2024-10-08	106.00	106.00	106.00	106.00	-1.761%	1	28	-98.264%
2024-09-30	107.90	107.90	107.90	107.90	-11.032%	1	27	-98.295%
2024-09-26	121.09	121.28	121.09	121.28	+13.558%	9	26	-98.483%
2024-09-19	106.80	106.80	106.80	106.80	+42.400%	2	17	-98.277%
2024-09-06	75.00	75.00	75.00	75.00	-53.022%	2	15	-97.547%
2024-08-29	159.65	159.65	159.65	159.65	-7.583%	1	14	-98.847%
2024-08-19	172.75	172.75	172.75	172.75	+25.018%	1	14	-98.935%
2024-08-09	138.18	138.18	138.18	138.18	+2.053%	2	14	-98.668%
2024-08-06	135.40	135.40	135.40	135.40	+12.739%	2	15	-98.641%
2024-08-05	120.10	120.10	120.10	120.10	+4.435%	1	13	-98.468%
2024-08-02	115.00	115.00	115.00	115.00	-16.847%	1	13	-98.400%
2024-07-25	142.53	143.07	138.30	138.30	-53.423%	8	12	-98.670%
2024-07-05	296.93	296.93	296.93	296.93	+73.745%	4	4	-99.380%
2024-04-24	170.90	170.90	170.90	170.90	-18.464%	1	6	-98.923%
2024-02-28	209.60	209.60	209.60	209.60	+40.699%	1	5	-99.122%
2024-01-30	150.00	151.23	148.97	148.97	+85.517%	5	4	-98.765%
2024-01-19	80.30	80.30	80.30	80.30	0.000%	2	2	-97.709%