Dark

ASML20250620C1580
ASML Jun 20 2025 1580.00 Call (ASML250620C01580000)
option OPRA

EOD

May 5, 2025

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	0.10	0.10	0.05	0.05	0.000%	2	772	0.000%
2025-04-28	0.05	0.05	0.05	0.05	0.000%	11	770	0.000%
2025-04-24	0.05	0.05	0.05	0.05	0.000%	4	759	0.000%
2025-04-23	0.05	0.05	0.05	0.05	0.000%	10	755	0.000%
2025-04-16	0.05	0.05	0.05	0.05	-50.000%	9	745	0.000%
2025-04-15	0.15	0.15	0.10	0.10	-33.333%	10	745	-50.000%
2025-04-11	0.15	0.15	0.04	0.15	+50.000%	544	744	-66.667%
2025-04-10	0.10	0.10	0.10	0.10	0.000%	90	806	-50.000%
2025-04-09	0.10	0.10	0.10	0.10	0.000%	18	876	-50.000%
2025-04-08	0.10	0.10	0.10	0.10	-60.000%	62	858	-50.000%
2025-04-07	0.25	0.25	0.25	0.25	+150.000%	10	796	-80.000%
2025-04-04	0.13	0.13	0.10	0.10	0.000%	182	786	-50.000%
2025-04-03	0.10	0.15	0.10	0.10	0.000%	120	859	-50.000%
2025-04-02	0.10	0.11	0.10	0.10	-33.333%	200	739	-50.000%
2025-03-28	0.15	0.15	0.15	0.15	+200.000%	20	620	-66.667%
2025-03-27	0.15	0.15	0.05	0.05	-66.667%	27	610	0.000%
2025-03-26	0.15	0.20	0.14	0.15	-25.000%	33	596	-66.667%
2025-03-25	0.20	0.20	0.20	0.20	-33.333%	1	563	-75.000%
2025-03-21	0.40	0.40	0.30	0.30	-25.000%	88	562	-83.333%
2025-03-19	0.40	0.40	0.40	0.40	+14.286%	100	531	-87.500%
2025-03-18	0.35	0.39	0.35	0.35	0.000%	50	431	-85.714%
2025-03-17	0.35	0.35	0.35	0.35	-2.778%	1	397	-85.714%
2025-03-14	0.35	0.36	0.35	0.36	-5.263%	40	396	-86.111%
2025-03-12	0.50	0.50	0.35	0.38	-15.556%	21	386	-86.842%
2025-03-10	0.41	0.46	0.41	0.45	0.000%	40	371	-88.889%
2025-03-06	0.45	0.49	0.45	0.45	-25.000%	20	316	-88.889%
2025-03-05	0.51	0.65	0.51	0.60	+20.000%	172	316	-91.667%
2025-03-04	0.50	0.50	0.50	0.50	+11.111%	1	250	-90.000%
2025-02-27	0.45	0.45	0.45	0.45	-30.769%	3	251	-88.889%
2025-02-24	0.68	0.68	0.65	0.65	0.000%	3	249	-92.308%
2025-02-20	0.65	0.65	0.65	0.65	+8.333%	1	248	-92.308%
2025-02-19	0.50	0.60	0.50	0.60	-25.000%	11	248	-91.667%
2025-02-14	0.65	0.80	0.65	0.80	0.000%	4	242	-93.750%
2025-02-06	0.80	0.80	0.80	0.80	-5.882%	1	242	-93.750%
2025-02-05	0.85	0.85	0.85	0.85	-15.000%	2	241	-94.118%
2025-02-04	1.00	1.00	1.00	1.00	-4.762%	2	239	-95.000%
2025-02-03	1.05	1.05	1.05	1.05	+12.903%	1	239	-95.238%
2025-01-28	0.93	0.93	0.93	0.93	-22.500%	1	239	-94.624%
2025-01-27	1.15	1.50	1.10	1.20	-25.000%	89	239	-95.833%
2025-01-23	1.55	1.60	1.55	1.60	-13.514%	20	215	-96.875%
2025-01-22	1.85	1.85	1.85	1.85	-19.565%	2	230	-97.297%
2025-01-10	2.29	2.30	2.29	2.30	+31.429%	50	229	-97.826%
2025-01-02	1.45	1.75	1.45	1.75	+16.667%	11	208	-97.143%
2024-12-30	1.50	1.50	1.50	1.50	-18.919%	30	199	-96.667%
2024-12-27	2.20	2.20	1.85	1.85	-22.917%	4	169	-97.297%
2024-12-19	2.40	2.40	2.40	2.40	-7.692%	2	170	-97.917%
2024-12-18	2.90	2.90	2.60	2.60	-1.887%	11	170	-98.077%
2024-12-17	2.65	2.65	2.65	2.65	+23.256%	8	170	-98.113%
2024-12-16	2.00	2.15	2.00	2.15	-12.245%	3	162	-97.674%
2024-12-13	2.45	2.45	2.45	2.45	+32.432%	10	162	-97.959%
2024-12-04	1.97	1.97	1.85	1.85	-13.953%	10	157	-97.297%
2024-12-03	2.15	2.15	2.15	2.15	+6.436%	10	157	-97.674%
2024-12-02	2.02	2.02	2.02	2.02	+30.323%	1	147	-97.525%
2024-11-27	1.50	1.55	1.50	1.55	+3.333%	2	149	-96.774%
2024-11-26	1.50	1.50	1.50	1.50	-23.077%	1	149	-96.667%
2024-11-19	1.95	1.95	1.95	1.95	+11.429%	1	148	-97.436%
2024-11-18	1.80	1.80	1.75	1.75	-5.405%	3	149	-97.143%
2024-11-15	2.10	2.10	1.85	1.85	-7.500%	10	149	-97.297%
2024-11-14	1.95	2.15	1.95	2.00	+21.212%	7	146	-97.500%
2024-11-13	1.60	1.65	1.60	1.65	0.000%	5	143	-96.970%
2024-11-12	1.65	1.65	1.65	1.65	+13.793%	2	144	-96.970%
2024-11-11	1.45	1.45	1.45	1.45	-3.333%	1	146	-96.552%
2024-11-06	1.80	1.80	1.50	1.50	-26.829%	12	146	-96.667%
2024-11-05	2.05	2.05	2.05	2.05	+10.811%	1	136	-97.561%
2024-11-01	1.85	1.85	1.85	1.85	0.000%	12	136	-97.297%
2024-10-31	1.85	1.85	1.85	1.85	-5.128%	3	135	-97.297%
2024-10-30	2.45	2.45	1.85	1.95	-9.302%	8	132	-97.436%
2024-10-29	2.05	2.15	2.05	2.15	+2.381%	2	125	-97.674%
2024-10-28	2.10	2.10	2.10	2.10	-14.980%	1	123	-97.619%
2024-10-25	2.57	2.57	2.47	2.47	-3.891%	4	122	-97.976%
2024-10-24	2.55	2.57	2.55	2.57	0.000%	2	121	-98.054%
2024-10-21	2.57	2.57	2.57	2.57	-6.545%	3	119	-98.054%
2024-10-18	2.75	2.75	2.75	2.75	+17.021%	2	116	-98.182%
2024-10-17	2.33	2.39	2.33	2.35	+2.174%	5	116	-97.872%
2024-10-16	2.20	2.70	2.15	2.30	-7.258%	18	111	-97.826%
2024-10-15	2.40	4.00	2.23	2.48	-48.333%	46	95	-97.984%
2024-10-14	4.80	4.80	4.80	4.80	+11.628%	8	56	-98.958%
2024-10-10	4.33	4.33	4.30	4.30	-17.308%	10	64	-98.837%
2024-09-24	5.20	5.20	5.20	5.20	+40.541%	2	54	-99.038%
2024-09-18	3.70	3.70	3.70	3.70	+39.623%	1	52	-98.649%
2024-09-11	3.05	3.05	2.65	2.65	-1.852%	26	51	-98.113%
2024-09-09	2.70	2.70	2.70	2.70	-25.000%	1	26	-98.148%
2024-09-06	3.20	3.60	3.20	3.60	-14.286%	4	25	-98.611%
2024-09-05	4.20	4.20	4.20	4.20	-16.000%	1	23	-98.810%
2024-09-04	4.80	5.20	4.60	5.00	-54.751%	6	22	-99.000%
2024-08-21	11.05	11.05	11.05	11.05	+5.238%	2	18	-99.548%
2024-08-20	10.50	10.50	10.50	10.50	+12.299%	1	16	-99.524%
2024-08-19	9.35	9.35	9.35	9.35	-1.579%	2	15	-99.465%
2024-08-15	9.40	9.50	9.40	9.50	+17.574%	3	17	-99.474%
2024-08-08	8.08	8.08	8.08	8.08	+31.382%	2	15	-99.381%
2024-08-05	6.15	6.15	6.15	6.15	-53.759%	4	13	-99.187%
2024-07-31	13.25	13.30	13.25	13.30	+47.778%	2	13	-99.624%
2024-07-30	9.00	9.00	9.00	9.00	+0.559%	1	13	-99.444%
2024-07-29	10.34	10.34	8.95	8.95	-25.417%	2	13	-99.441%
2024-07-24	12.00	12.00	12.00	12.00	-16.318%	1	14	-99.583%
2024-07-23	14.34	14.34	14.34	14.34	-10.375%	1	13	-99.651%
2024-07-17	22.20	22.20	16.00	16.00	-53.623%	5	12	-99.688%
2024-07-15	34.50	34.50	34.50	34.50	-19.109%	1	7	-99.855%
2024-07-10	42.65	42.65	42.65	42.65	+16.881%	1	6	-99.883%
2024-07-09	36.60	36.60	36.49	36.49	0.000%	5	5	-99.863%