Dark

ASML20270115C700
ASML Jan 15 2027 700.00 Call (ASML270115C00700000)
option OPRA

EOD

May 9, 2025

155.80-1.703%(-2.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	155.80	155.80	155.80	155.80	-1.703%	2	149	0.000%
2025-05-08	156.57	161.05	156.57	158.50	+12.731%	13	150	-1.703%
2025-05-05	141.91	141.91	140.60	140.60	-2.157%	10	159	+10.811%
2025-05-02	143.70	143.70	143.70	143.70	+7.681%	2	149	+8.420%
2025-04-28	133.45	133.45	133.45	133.45	+17.899%	1	149	+16.748%
2025-04-22	116.02	116.02	113.19	113.19	+6.944%	2	150	+37.645%
2025-04-21	105.84	105.84	105.84	105.84	-5.710%	1	149	+47.203%
2025-04-16	120.60	120.70	112.25	112.25	-22.049%	4	149	+38.797%
2025-04-14	142.55	144.00	141.00	144.00	+2.128%	5	147	+8.194%
2025-04-11	140.95	141.00	140.95	141.00	+0.714%	4	143	+10.496%
2025-04-09	116.13	140.00	116.13	140.00	+26.217%	3	143	+11.286%
2025-04-07	95.00	110.92	95.00	110.92	+5.789%	3	143	+40.462%
2025-04-04	113.00	113.25	104.37	104.85	-7.212%	46	145	+48.593%
2025-04-03	123.61	123.61	113.00	113.00	-18.187%	5	147	+37.876%
2025-04-02	138.12	138.12	138.12	138.12	+6.780%	5	144	+12.800%
2025-03-31	129.70	129.70	129.35	129.35	-8.812%	11	149	+20.448%
2025-03-28	142.00	142.00	141.35	141.85	-7.644%	24	148	+9.834%
2025-03-27	152.00	153.59	152.00	153.59	-7.196%	2	139	+1.439%
2025-03-26	165.50	165.50	165.50	165.50	-2.169%	2	138	-5.861%
2025-03-21	169.17	169.17	169.17	169.17	-7.859%	2	136	-7.903%
2025-03-19	183.60	183.60	183.60	183.60	+5.034%	1	135	-15.142%
2025-03-17	174.80	174.80	174.80	174.80	+2.763%	1	136	-10.870%
2025-03-14	168.27	170.10	168.08	170.10	+3.216%	16	136	-8.407%
2025-03-12	164.80	164.80	164.80	164.80	+8.172%	1	144	-5.461%
2025-03-10	163.00	163.70	152.35	152.35	-15.698%	11	144	+2.265%
2025-03-06	180.72	180.72	180.72	180.72	-0.369%	1	140	-13.789%
2025-03-05	180.92	181.39	180.92	181.39	+4.127%	2	140	-14.108%
2025-03-04	161.47	174.20	161.47	174.20	+6.505%	4	140	-10.563%
2025-03-03	163.56	163.56	163.56	163.56	-3.504%	1	141	-4.744%
2025-02-28	169.50	169.50	169.50	169.50	+5.607%	8	140	-8.083%
2025-02-27	163.06	163.98	160.50	160.50	-17.054%	4	136	-2.928%
2025-02-26	194.86	194.86	193.50	193.50	+9.014%	2	133	-19.483%
2025-02-25	180.00	183.23	177.50	177.50	-8.031%	8	135	-12.225%
2025-02-24	186.30	193.00	186.30	193.00	+4.054%	2	140	-19.275%
2025-02-21	185.48	185.48	185.48	185.48	-7.260%	2	140	-16.002%
2025-02-11	196.70	200.00	196.70	200.00	+4.384%	3	141	-22.100%
2025-02-10	193.60	193.60	191.60	191.60	+6.741%	2	143	-18.685%
2025-02-07	179.01	179.50	179.01	179.50	-5.526%	4	142	-13.203%
2025-02-06	190.00	190.00	190.00	190.00	+6.276%	1	142	-18.000%
2025-02-05	178.78	178.78	178.78	178.78	-4.037%	1	141	-12.854%
2025-02-04	188.00	188.00	186.30	186.30	-6.850%	2	142	-16.371%
2025-01-31	201.92	201.92	200.00	200.00	+2.564%	16	141	-22.100%
2025-01-30	195.00	195.00	195.00	195.00	+11.748%	1	136	-20.103%
2025-01-29	176.00	179.90	174.50	174.50	+11.146%	5	136	-10.716%
2025-01-28	161.50	161.50	157.00	157.00	+1.750%	4	138	-0.764%
2025-01-27	152.80	159.00	127.40	154.30	-19.426%	27	135	+0.972%
2025-01-24	195.00	195.00	189.06	191.50	-3.526%	12	137	-18.642%
2025-01-23	194.20	200.50	190.80	198.50	-10.666%	49	133	-21.511%
2025-01-22	223.00	223.00	221.30	222.20	+3.061%	11	123	-29.883%
2025-01-16	219.03	219.03	215.60	215.60	+13.833%	15	124	-27.737%
2025-01-15	189.40	189.40	189.40	189.40	-4.824%	1	135	-17.740%
2025-01-14	201.20	201.20	199.00	199.00	-2.927%	8	134	-21.709%
2025-01-10	205.00	205.00	205.00	205.00	+1.990%	4	127	-24.000%
2025-01-08	215.00	215.00	201.00	201.00	-7.671%	7	134	-22.488%
2025-01-07	223.00	223.00	217.70	217.70	-2.717%	2	134	-28.434%
2025-01-06	208.95	224.40	207.00	223.78	+25.087%	6	132	-30.378%
2025-01-03	180.80	180.80	178.90	178.90	+4.133%	4	133	-12.912%
2025-01-02	172.00	172.00	171.80	171.80	+0.828%	2	134	-9.313%
2024-12-31	170.00	170.39	170.00	170.39	+1.544%	2	131	-8.563%
2024-12-30	170.00	170.00	167.80	167.80	-6.487%	3	131	-7.151%
2024-12-27	180.70	180.70	179.44	179.44	-1.184%	4	129	-13.174%
2024-12-23	181.54	181.59	181.54	181.59	+2.074%	2	128	-14.202%
2024-12-20	178.10	178.10	177.90	177.90	-3.299%	2	127	-12.423%
2024-12-19	183.97	183.97	183.97	183.97	-8.015%	20	125	-15.312%
2024-12-18	210.00	212.00	200.00	200.00	-0.990%	5	142	-22.100%
2024-12-17	199.55	202.00	199.55	202.00	+5.759%	12	145	-22.871%
2024-12-16	187.00	191.00	187.00	191.00	+2.578%	4	140	-18.429%
2024-12-13	186.20	186.20	186.20	186.20	+2.460%	2	140	-16.327%
2024-12-11	180.96	181.73	180.96	181.73	+3.303%	11	139	-14.268%
2024-12-10	175.92	175.92	175.92	175.92	-1.390%	1	151	-11.437%
2024-12-09	182.07	186.30	178.40	178.40	-0.762%	5	150	-12.668%
2024-12-06	184.61	184.61	179.77	179.77	-0.789%	4	145	-13.334%
2024-12-05	181.20	181.20	181.20	181.20	-3.985%	5	144	-14.018%
2024-12-04	187.50	188.72	187.50	188.72	+1.190%	10	139	-17.444%
2024-12-03	177.70	186.50	177.70	186.50	+3.496%	12	133	-16.461%
2024-12-02	164.20	180.60	163.65	180.20	+6.000%	30	125	-13.541%
2024-11-29	171.50	171.50	168.85	170.00	+10.720%	8	99	-8.353%
2024-11-27	153.39	153.54	153.39	153.54	-7.176%	2	95	+1.472%
2024-11-25	165.18	165.41	165.18	165.41	+2.358%	3	95	-5.810%
2024-11-22	161.60	161.60	161.60	161.60	+7.375%	4	93	-3.589%
2024-11-21	150.50	150.50	150.50	150.50	+6.285%	1	95	+3.522%
2024-11-20	147.20	147.20	141.60	141.60	-6.225%	8	95	+10.028%
2024-11-19	151.00	151.00	151.00	151.00	-2.581%	1	87	+3.179%
2024-11-15	155.00	155.00	155.00	155.00	-12.181%	4	86	+0.516%
2024-11-14	180.90	182.08	176.00	176.50	+14.610%	27	84	-11.728%
2024-11-13	149.80	154.00	149.80	154.00	+0.032%	3	93	+1.169%
2024-11-12	153.95	153.95	153.95	153.95	+1.483%	5	94	+1.202%
2024-11-11	155.20	155.20	151.70	151.70	-5.735%	2	89	+2.703%
2024-11-07	157.00	160.93	157.00	160.93	+7.574%	2	87	-3.188%
2024-11-06	153.00	153.00	148.50	149.60	-7.081%	38	86	+4.144%
2024-11-05	161.00	161.00	161.00	161.00	-0.260%	10	49	-3.230%
2024-10-31	160.00	161.42	160.00	161.42	-6.178%	4	46	-3.482%
2024-10-30	172.90	172.90	172.05	172.05	-8.044%	5	43	-9.445%
2024-10-28	187.10	187.10	187.10	187.10	-3.557%	1	38	-16.729%
2024-10-25	194.00	194.00	194.00	194.00	+2.105%	2	38	-19.691%
2024-10-24	190.00	190.00	190.00	190.00	+2.140%	1	38	-18.000%
2024-10-23	188.80	188.80	182.58	186.02	-4.849%	13	37	-16.246%
2024-10-22	195.50	195.50	195.50	195.50	+2.895%	1	26	-20.307%
2024-10-21	190.00	190.00	190.00	190.00	-3.061%	1	27	-18.000%
2024-10-18	196.31	196.31	196.00	196.00	+6.285%	6	26	-20.510%
2024-10-17	176.50	186.04	170.59	184.41	+7.010%	9	25	-15.514%
2024-10-16	187.00	187.00	172.06	172.33	-12.059%	16	20	-9.592%
2024-10-15	200.00	200.00	195.96	195.96	-31.757%	3	4	-20.494%
2024-09-27	287.15	287.15	287.15	287.15	0.000%	2	1	-45.743%