Dark

ASML20270115C1280
ASML Jan 15 2027 1280.00 Call (ASML270115C01280000)
option OPRA

EOD

May 8, 2025

25.30+10.000%(+2.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	24.00	25.30	23.20	25.30	+10.000%	15	298	0.000%
2025-05-07	21.36	23.00	21.36	23.00	+13.022%	6	288	+10.000%
2025-05-05	19.80	20.95	19.80	20.35	-4.009%	22	284	+24.324%
2025-05-02	20.60	21.20	20.60	21.20	+19.504%	32	276	+19.340%
2025-05-01	17.69	18.02	17.69	17.74	-1.608%	7	276	+42.616%
2025-04-30	17.39	18.06	17.39	18.03	-6.918%	27	276	+40.322%
2025-04-29	19.75	20.20	17.85	19.37	-3.150%	66	271	+30.614%
2025-04-28	20.09	20.09	19.77	20.00	+1.010%	3	249	+26.500%
2025-04-24	19.80	19.80	19.80	19.80	+11.173%	2	249	+27.778%
2025-04-23	23.27	23.27	17.81	17.81	+13.439%	2	249	+42.055%
2025-04-22	15.75	16.70	15.70	15.70	+6.585%	22	251	+61.146%
2025-04-21	13.82	14.73	13.77	14.73	-4.968%	19	260	+71.758%
2025-04-17	15.50	15.50	15.50	15.50	+2.513%	1	249	+63.226%
2025-04-16	16.80	16.80	14.80	15.12	-28.000%	174	249	+67.328%
2025-04-14	22.31	22.31	20.85	21.00	-7.895%	6	237	+20.476%
2025-04-11	22.80	22.80	22.80	22.80	+16.031%	2	237	+10.965%
2025-04-10	19.65	19.65	19.65	19.65	-12.628%	1	237	+28.753%
2025-04-09	18.92	22.49	18.92	22.49	+49.933%	2	237	+12.494%
2025-04-08	15.50	15.50	15.00	15.00	-7.975%	3	238	+68.667%
2025-04-07	14.30	17.20	14.15	16.30	+1.875%	6	235	+55.215%
2025-04-04	17.85	19.00	16.00	16.00	-19.395%	12	238	+58.125%
2025-04-03	21.60	21.60	19.85	19.85	-18.814%	9	235	+27.456%
2025-04-01	24.45	24.45	24.45	24.45	+8.378%	1	230	+3.476%
2025-03-31	22.56	22.56	22.56	22.56	-14.868%	1	229	+12.145%
2025-03-28	27.44	27.44	26.00	26.50	-5.018%	8	228	-4.528%
2025-03-27	29.75	29.75	27.90	27.90	-12.813%	3	226	-9.319%
2025-03-26	31.30	32.00	31.30	32.00	-5.882%	2	225	-20.938%
2025-03-25	34.00	34.00	34.00	34.00	-1.449%	1	225	-25.588%
2025-03-24	35.20	35.50	34.50	34.50	+2.985%	4	225	-26.667%
2025-03-21	33.00	34.00	33.00	33.50	-7.967%	8	225	-24.478%
2025-03-14	36.40	36.40	36.40	36.40	-11.672%	2	223	-30.495%
2025-03-07	41.21	41.21	41.21	41.21	-2.807%	2	224	-38.607%
2025-03-05	41.00	42.40	41.00	42.40	+17.778%	4	224	-40.330%
2025-03-04	36.00	36.00	36.00	36.00	+4.956%	1	228	-29.722%
2025-02-28	34.40	34.40	34.30	34.30	+3.845%	6	228	-26.239%
2025-02-27	40.00	40.00	33.03	33.03	-15.911%	4	230	-23.403%
2025-02-24	42.70	42.70	39.28	39.28	+0.204%	3	231	-35.591%
2025-02-21	40.98	40.98	39.20	39.20	-8.625%	4	233	-35.459%
2025-02-19	42.90	42.90	42.90	42.90	-1.379%	2	233	-41.026%
2025-02-18	43.39	43.50	43.39	43.50	-14.235%	2	231	-41.839%
2025-02-13	50.72	50.72	50.72	50.72	+5.667%	10	220	-50.118%
2025-02-11	48.00	48.00	48.00	48.00	+20.000%	4	220	-47.292%
2025-02-07	40.00	40.00	40.00	40.00	-9.707%	4	217	-36.750%
2025-02-05	44.30	44.30	44.30	44.30	+0.340%	3	217	-42.889%
2025-02-04	44.15	44.15	44.15	44.15	-5.054%	10	217	-42.695%
2025-01-31	46.50	46.50	46.50	46.50	+9.489%	2	216	-45.591%
2025-01-30	42.55	42.55	42.47	42.47	+3.585%	2	218	-40.429%
2025-01-29	40.30	41.00	40.30	41.00	+20.588%	2	218	-38.293%
2025-01-28	33.00	34.00	32.60	34.00	-0.990%	13	218	-25.588%
2025-01-27	33.20	35.80	32.62	34.34	-24.194%	18	207	-26.325%
2025-01-24	46.00	46.00	45.00	45.30	-7.551%	22	194	-44.150%
2025-01-23	49.00	49.00	49.00	49.00	-10.420%	1	187	-48.367%
2025-01-21	53.00	55.00	53.00	54.70	+2.396%	52	187	-53.748%
2025-01-17	52.38	53.42	52.36	53.42	+2.731%	100	155	-52.639%
2025-01-16	52.00	52.00	52.00	52.00	+8.901%	1	155	-51.346%
2025-01-15	47.75	47.75	47.75	47.75	-5.911%	1	154	-47.016%
2025-01-14	50.75	50.75	50.75	50.75	-2.404%	2	153	-50.148%
2025-01-10	52.80	52.80	51.99	52.00	-7.143%	10	155	-51.346%
2025-01-07	60.15	60.15	56.00	56.00	+2.941%	4	155	-54.821%
2025-01-06	49.90	54.40	49.90	54.40	+26.512%	2	157	-53.493%
2025-01-02	41.51	43.00	41.50	43.00	+5.444%	4	157	-41.163%
2024-12-31	40.78	40.78	40.78	40.78	-4.942%	2	152	-37.960%
2024-12-27	44.70	44.70	42.90	42.90	-2.500%	32	152	-41.026%
2024-12-26	45.30	45.30	44.00	44.00	-4.348%	6	136	-42.500%
2024-12-23	46.00	46.00	46.00	46.00	-0.433%	1	133	-45.000%
2024-12-20	43.00	46.20	43.00	46.20	-2.532%	2	133	-45.238%
2024-12-19	47.49	47.49	47.40	47.40	-10.566%	2	132	-46.624%
2024-12-17	51.80	53.00	51.80	53.00	+15.721%	2	132	-52.264%
2024-12-16	45.80	45.80	45.80	45.80	+6.512%	1	129	-44.760%
2024-12-12	44.50	44.50	43.00	43.00	-2.050%	3	129	-41.163%
2024-12-11	43.90	43.90	43.90	43.90	+0.920%	1	131	-42.369%
2024-12-06	45.00	45.38	43.50	43.50	-2.793%	30	130	-41.839%
2024-12-05	47.25	47.25	44.38	44.75	-4.584%	6	117	-43.464%
2024-12-04	47.60	47.60	46.78	46.90	-0.213%	3	116	-46.055%
2024-12-03	43.00	47.00	43.00	47.00	+5.618%	3	115	-46.170%
2024-12-02	38.60	44.50	38.60	44.50	+15.255%	37	114	-43.146%
2024-11-29	39.80	39.80	38.61	38.61	+13.894%	4	82	-34.473%
2024-11-27	35.00	35.00	33.90	33.90	-7.123%	19	73	-25.369%
2024-11-26	36.50	36.50	36.50	36.50	-4.700%	1	73	-30.685%
2024-11-25	40.20	40.20	38.30	38.30	+1.350%	2	72	-33.943%
2024-11-22	37.02	37.79	37.02	37.79	+2.746%	6	70	-33.051%
2024-11-21	36.78	36.78	36.78	36.78	+4.193%	1	71	-31.213%
2024-11-19	36.93	36.93	35.30	35.30	+3.519%	2	71	-28.329%
2024-11-15	37.37	37.37	34.10	34.10	-23.525%	6	70	-25.806%
2024-11-14	44.59	44.59	44.59	44.59	+23.109%	3	68	-43.261%
2024-11-12	36.22	36.22	36.22	36.22	+3.191%	1	67	-30.149%
2024-11-11	35.00	35.10	35.00	35.10	+1.739%	2	66	-27.920%
2024-11-08	34.50	34.50	34.50	34.50	-6.757%	4	65	-26.667%
2024-11-07	37.00	37.00	37.00	37.00	+8.824%	1	64	-31.622%
2024-11-06	35.00	35.00	34.00	34.00	-13.924%	2	63	-25.588%
2024-11-05	40.00	40.00	39.50	39.50	+1.023%	11	62	-35.949%
2024-10-31	41.93	41.93	38.81	39.10	-8.000%	21	51	-35.294%
2024-10-30	44.00	44.00	42.29	42.50	-13.635%	6	39	-40.471%
2024-10-29	49.21	49.21	49.21	49.21	+3.819%	1	33	-48.588%
2024-10-28	47.40	47.40	47.40	47.40	-10.040%	1	33	-46.624%
2024-10-25	52.69	52.69	52.69	52.69	+3.314%	2	34	-51.983%
2024-10-24	51.20	51.20	51.00	51.00	-0.137%	2	34	-50.392%
2024-10-23	51.07	51.07	51.07	51.07	+0.929%	5	34	-50.460%
2024-10-21	50.27	50.60	50.27	50.60	-3.985%	2	29	-50.000%
2024-10-18	52.70	52.70	52.70	52.70	+9.563%	4	29	-51.992%
2024-10-17	45.60	48.10	44.60	48.10	+4.907%	5	29	-47.401%
2024-10-16	45.90	46.19	45.85	45.85	-13.163%	3	24	-44.820%
2024-10-15	56.20	56.20	52.80	52.80	-41.333%	20	22	-52.083%
2024-10-10	90.00	90.00	90.00	90.00	-4.963%	1	2	-71.889%
2024-10-09	94.70	94.70	94.70	94.70	0.000%	1	1	-73.284%