Dark

ASML20250620C980
ASML Jun 20 2025 980.00 Call (ASML250620C00980000)
option OPRA

EOD

May 8, 2025

0.6000+39.535%(+0.1700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.60	0.60	0.60	0.60	+39.535%	1	285	0.000%
2025-05-05	0.43	0.43	0.43	0.43	-33.846%	2	285	+39.535%
2025-04-28	0.65	0.65	0.65	0.65	+62.500%	1	287	-7.692%
2025-04-23	0.40	0.40	0.40	0.40	-20.000%	5	288	+50.000%
2025-04-16	0.50	0.50	0.50	0.50	-68.750%	2	292	+20.000%
2025-04-11	1.60	1.60	1.60	1.60	+10.345%	100	290	-62.500%
2025-04-10	1.45	1.45	1.45	1.45	+11.538%	1	257	-58.621%
2025-04-09	1.30	1.30	1.30	1.30	-0.763%	1	258	-53.846%
2025-04-04	1.44	1.44	1.31	1.31	-59.063%	4	257	-54.198%
2025-03-24	3.20	3.20	3.20	3.20	-24.171%	1	259	-81.250%
2025-03-14	4.20	4.22	4.20	4.22	-0.706%	8	259	-85.782%
2025-03-10	4.20	4.25	4.20	4.25	-37.500%	70	258	-85.882%
2025-03-06	6.80	6.80	6.80	6.80	-6.849%	4	189	-91.176%
2025-03-05	7.30	7.30	7.30	7.30	+42.023%	1	189	-91.781%
2025-02-27	5.14	5.14	5.14	5.14	-27.606%	1	190	-88.327%
2025-02-21	7.09	7.10	7.09	7.10	-14.148%	4	190	-91.549%
2025-02-20	8.27	8.27	8.27	8.27	-31.934%	10	192	-92.745%
2025-02-14	12.15	12.15	12.15	12.15	+3.846%	2	182	-95.062%
2025-02-13	10.95	11.70	10.95	11.70	+27.174%	2	181	-94.872%
2025-02-10	9.20	9.20	9.20	9.20	-5.155%	1	181	-93.478%
2025-02-05	9.70	9.70	9.70	9.70	+2.105%	6	180	-93.814%
2025-02-03	9.50	9.50	9.50	9.50	-22.764%	1	178	-93.684%
2025-01-31	12.80	12.80	12.30	12.30	+7.895%	8	178	-95.122%
2025-01-30	10.40	11.40	10.30	11.40	+40.741%	8	178	-94.737%
2025-01-28	7.60	8.10	7.10	8.10	-5.814%	18	173	-92.593%
2025-01-27	8.60	8.60	8.60	8.60	-60.550%	1	164	-93.023%
2025-01-22	21.80	21.80	21.80	21.80	+30.539%	2	163	-97.248%
2025-01-21	16.80	16.80	16.70	16.70	-7.735%	2	164	-96.407%
2025-01-17	18.70	18.70	18.10	18.10	-12.560%	6	164	-96.685%
2025-01-16	20.70	20.70	20.70	20.70	+32.692%	1	164	-97.101%
2025-01-13	15.60	15.60	15.60	15.60	-32.174%	1	164	-96.154%
2025-01-07	23.00	23.00	23.00	23.00	-11.197%	1	165	-97.391%
2025-01-06	22.90	26.00	22.90	25.90	+108.871%	12	165	-97.683%
2025-01-03	12.30	12.40	12.30	12.40	+5.085%	18	159	-95.161%
2025-01-02	11.80	11.80	11.80	11.80	+4.889%	1	150	-94.915%
2024-12-31	11.25	11.25	11.25	11.25	-3.846%	2	149	-94.667%
2024-12-30	12.00	12.10	11.70	11.70	-24.516%	6	149	-94.872%
2024-12-26	15.50	15.50	15.50	15.50	-6.061%	1	147	-96.129%
2024-12-23	16.50	16.50	16.50	16.50	-32.735%	1	146	-96.364%
2024-12-18	24.53	24.53	24.53	24.53	+16.810%	2	147	-97.554%
2024-12-17	21.00	21.00	21.00	21.00	+30.435%	1	145	-97.143%
2024-12-11	16.10	16.10	16.10	16.10	-6.395%	1	145	-96.273%
2024-12-09	16.60	17.20	16.60	17.20	+7.500%	3	146	-96.512%
2024-12-06	16.00	16.00	16.00	16.00	-10.615%	2	147	-96.250%
2024-12-03	15.30	17.90	15.30	17.90	+40.945%	13	148	-96.648%
2024-12-02	12.70	12.70	12.70	12.70	+16.728%	5	141	-95.276%
2024-11-26	10.88	10.88	10.88	10.88	-12.540%	1	146	-94.485%
2024-11-25	12.44	12.44	12.44	12.44	+6.781%	1	146	-95.177%
2024-11-19	11.65	11.65	11.65	11.65	+4.955%	1	146	-94.850%
2024-11-18	11.10	11.10	11.10	11.10	-14.153%	1	145	-94.595%
2024-11-15	13.75	13.75	12.93	12.93	+21.981%	8	145	-95.360%
2024-11-13	10.47	10.60	10.47	10.60	-0.935%	101	141	-94.340%
2024-11-11	10.70	10.70	10.70	10.70	+1.905%	2	49	-94.393%
2024-11-08	10.70	10.70	10.50	10.50	-3.226%	6	47	-94.286%
2024-11-06	11.00	11.00	10.85	10.85	-24.126%	2	47	-94.470%
2024-10-31	14.30	14.30	14.30	14.30	-41.633%	2	47	-95.804%
2024-10-21	24.50	24.50	24.50	24.50	-8.582%	3	45	-97.551%
2024-10-18	26.80	26.80	26.80	26.80	+25.586%	2	42	-97.761%
2024-10-17	19.10	21.34	19.10	21.34	-2.110%	7	43	-97.188%
2024-10-16	24.90	24.90	21.50	21.80	-22.365%	6	38	-97.248%
2024-10-15	28.08	28.08	28.08	28.08	-46.707%	1	34	-97.863%
2024-09-23	52.69	52.69	52.69	52.69	-34.620%	1	33	-98.861%
2024-09-03	80.59	80.59	80.59	80.59	-32.106%	5	32	-99.255%
2024-08-22	118.70	118.70	118.70	118.70	-4.934%	4	37	-99.495%
2024-08-21	124.86	124.86	124.86	124.86	+43.188%	1	37	-99.519%
2024-08-13	89.60	89.60	87.20	87.20	+15.803%	3	36	-99.312%
2024-08-05	74.45	78.40	74.45	75.30	+3.576%	3	33	-99.203%
2024-08-02	72.70	72.70	72.70	72.70	-26.342%	1	33	-99.175%
2024-08-01	98.70	98.70	98.70	98.70	-17.059%	2	33	-99.392%
2024-07-31	119.00	119.00	119.00	119.00	+18.173%	1	35	-99.496%
2024-07-26	100.60	101.35	100.60	100.70	-22.538%	20	34	-99.404%
2024-07-18	130.00	130.00	130.00	130.00	-39.394%	5	29	-99.538%
2024-07-12	214.50	214.50	214.50	214.50	-0.464%	2	24	-99.720%
2024-07-11	215.50	215.50	215.50	215.50	+12.815%	1	24	-99.722%
2024-06-24	191.02	191.02	191.02	191.02	-9.038%	1	25	-99.686%
2024-06-12	210.00	210.00	210.00	210.00	+65.942%	1	25	-99.714%
2024-05-22	126.55	126.55	126.55	126.55	+3.730%	1	26	-99.526%
2024-05-14	122.00	122.00	122.00	122.00	-8.271%	3	26	-99.508%
2024-05-10	133.00	133.00	133.00	133.00	+8.130%	2	29	-99.549%
2024-05-09	123.00	123.00	123.00	123.00	0.000%	1	28	-99.512%
2024-05-08	123.00	123.00	123.00	123.00	-1.992%	2	27	-99.512%
2024-05-06	125.50	125.50	125.50	125.50	+8.658%	1	29	-99.522%
2024-05-03	115.50	115.50	115.50	115.50	-5.714%	2	28	-99.481%
2024-04-30	122.50	122.50	122.50	122.50	+3.376%	1	27	-99.510%
2024-04-18	118.50	118.50	118.50	118.50	-6.472%	1	28	-99.494%
2024-04-17	131.00	131.00	126.40	126.70	-25.759%	24	29	-99.526%
2024-04-16	167.00	172.53	167.00	170.66	+2.535%	41	25	-99.648%
2024-04-11	171.30	171.30	166.44	166.44	-7.069%	2	16	-99.640%
2024-04-08	182.00	182.00	179.10	179.10	+2.931%	12	16	-99.665%
2024-04-05	174.00	174.00	174.00	174.00	-6.502%	2	8	-99.655%
2024-04-04	186.10	186.10	186.10	186.10	-0.747%	1	7	-99.678%
2024-04-01	191.30	191.30	187.50	187.50	+15.970%	4	6	-99.680%
2024-03-15	161.00	161.68	161.00	161.68	-5.034%	4	7	-99.629%
2024-03-11	170.25	170.25	170.25	170.25	+15.816%	2	7	-99.648%
2024-02-28	147.00	147.00	147.00	147.00	+14.086%	1	7	-99.592%
2024-02-20	128.85	128.85	128.85	128.85	+21.271%	3	6	-99.534%
2024-02-01	106.25	106.25	106.25	106.25	+6.677%	1	6	-99.435%
2024-01-31	97.20	99.60	97.20	99.60	0.000%	5	5	-99.398%