Dark

ASML20250620C740
ASML Jun 20 2025 740.00 Call (ASML250620C00740000)
option OPRA

EOD

May 9, 2025

18.70-14.456%(-3.16)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	19.68	19.68	18.50	18.70	-14.456%	44	465	0.000%
2025-05-08	22.30	23.26	20.23	21.86	+47.703%	9	459	-14.456%
2025-05-07	14.80	14.80	14.80	14.80	+10.283%	1	456	+26.351%
2025-05-06	13.00	13.42	12.55	13.42	-0.593%	56	456	+39.344%
2025-05-05	13.80	13.80	13.50	13.50	-6.897%	4	491	+38.519%
2025-05-02	14.80	16.20	14.50	14.50	+51.042%	168	487	+28.966%
2025-04-30	9.60	9.60	9.60	9.60	-15.789%	1	414	+94.792%
2025-04-28	12.37	12.37	11.40	11.40	-20.280%	11	413	+64.035%
2025-04-25	12.60	14.40	12.60	14.30	+0.989%	50	423	+30.769%
2025-04-24	14.20	14.20	14.00	14.16	+17.025%	5	406	+32.062%
2025-04-23	12.50	12.50	11.85	12.10	+50.311%	14	405	+54.545%
2025-04-22	8.05	8.05	8.05	8.05	+16.667%	1	408	+132.298%
2025-04-21	6.76	6.90	6.35	6.90	-33.333%	4	407	+171.014%
2025-04-17	10.10	10.36	9.45	10.35	+3.500%	18	395	+80.676%
2025-04-16	12.50	12.50	10.00	10.00	-62.420%	29	395	+87.000%
2025-04-15	27.10	27.10	24.90	26.61	+6.696%	102	387	-29.726%
2025-04-14	25.90	26.00	24.60	24.94	-3.707%	6	432	-25.020%
2025-04-11	25.90	25.90	25.90	25.90	+19.907%	10	430	-27.799%
2025-04-10	21.60	21.61	21.60	21.60	-13.183%	108	425	-13.426%
2025-04-09	18.10	26.00	18.10	24.88	+91.385%	7	423	-24.839%
2025-04-08	15.51	15.51	13.00	13.00	-31.579%	14	428	+43.846%
2025-04-07	11.51	19.00	11.51	19.00	+21.019%	2	430	-1.579%
2025-04-04	16.60	16.60	14.90	15.70	+10.563%	134	431	+19.108%
2025-04-03	18.00	18.05	14.20	14.20	-39.831%	115	425	+31.690%
2025-04-02	22.55	23.60	22.55	23.60	+16.085%	4	373	-20.763%
2025-04-01	22.00	22.00	20.33	20.33	-1.215%	29	373	-8.018%
2025-03-31	21.28	22.35	20.58	20.58	-22.486%	18	349	-9.135%
2025-03-28	29.20	29.20	26.55	26.55	-18.157%	18	349	-29.567%
2025-03-27	36.00	36.00	32.44	32.44	-12.324%	6	345	-42.355%
2025-03-26	39.33	40.60	37.00	37.00	-23.868%	4	344	-49.459%
2025-03-25	49.50	49.50	48.50	48.60	-2.213%	44	343	-61.523%
2025-03-24	51.10	51.10	49.47	49.70	+6.767%	6	347	-62.374%
2025-03-21	45.10	46.70	45.10	46.55	-15.055%	16	348	-59.828%
2025-03-20	54.80	54.90	53.80	54.80	-3.860%	134	347	-65.876%
2025-03-19	57.00	57.00	57.00	57.00	+8.159%	1	229	-67.193%
2025-03-18	52.70	52.70	52.70	52.70	-8.666%	2	229	-64.516%
2025-03-17	53.00	57.70	52.50	57.70	+15.516%	4	231	-67.591%
2025-03-14	50.40	51.75	49.95	49.95	+9.300%	10	233	-62.563%
2025-03-12	46.10	46.10	45.70	45.70	+6.106%	3	233	-59.081%
2025-03-10	42.00	43.07	42.00	43.07	-24.834%	17	233	-56.582%
2025-03-07	57.30	57.30	57.30	57.30	+4.792%	2	219	-67.365%
2025-03-06	54.68	54.68	54.68	54.68	-16.263%	2	221	-65.801%
2025-03-05	62.00	65.30	61.80	65.30	+41.587%	8	221	-71.363%
2025-03-04	46.12	46.12	46.12	46.12	-11.034%	1	219	-59.454%
2025-03-03	51.84	51.84	51.84	51.84	+12.696%	1	218	-63.927%
2025-02-28	44.40	46.00	43.85	46.00	-19.721%	14	217	-59.348%
2025-02-27	59.45	59.45	57.30	57.30	-6.829%	2	221	-67.365%
2025-02-25	59.10	61.50	59.10	61.50	-7.934%	14	229	-69.593%
2025-02-24	66.50	66.80	66.30	66.80	+6.795%	5	229	-72.006%
2025-02-21	63.50	63.50	61.35	62.55	-4.954%	16	234	-70.104%
2025-02-20	66.51	66.51	65.81	65.81	-6.120%	2	235	-71.585%
2025-02-19	66.80	70.10	66.80	70.10	+3.088%	33	236	-73.324%
2025-02-18	68.00	68.00	68.00	68.00	-6.849%	2	242	-72.500%
2025-02-14	75.70	75.70	73.00	73.00	-16.762%	6	242	-74.384%
2025-02-13	75.25	87.70	75.25	87.70	+24.010%	45	242	-78.677%
2025-02-12	67.20	70.72	67.20	70.72	-4.561%	2	263	-73.558%
2025-02-11	72.00	74.10	72.00	74.10	+7.236%	19	264	-74.764%
2025-02-10	68.10	69.30	68.10	69.10	+16.920%	19	272	-72.938%
2025-02-07	60.90	60.90	59.10	59.10	-9.633%	12	284	-68.359%
2025-02-06	65.40	65.40	65.40	65.40	-4.942%	3	283	-71.407%
2025-02-05	68.80	68.80	68.80	68.80	-1.672%	1	282	-72.820%
2025-02-04	69.80	70.79	69.80	69.97	+4.433%	15	283	-73.274%
2025-02-03	63.50	67.00	63.50	67.00	-6.815%	10	276	-72.090%
2025-01-31	75.20	76.37	71.90	71.90	+3.305%	38	275	-73.992%
2025-01-30	68.19	70.40	68.19	69.60	+30.484%	3	267	-73.132%
2025-01-29	59.84	59.86	53.34	53.34	+5.833%	18	264	-64.942%
2025-01-28	44.90	51.05	44.90	50.40	-3.077%	120	266	-62.897%
2025-01-27	46.21	52.00	46.00	52.00	-27.577%	20	173	-64.038%
2025-01-24	75.34	75.34	71.80	71.80	-8.219%	18	160	-73.955%
2025-01-23	78.34	81.00	76.60	78.23	-20.051%	50	153	-76.096%
2025-01-22	100.00	100.00	97.85	97.85	+1.927%	3	142	-80.889%
2025-01-16	96.00	96.00	96.00	96.00	+32.050%	14	144	-80.521%
2025-01-15	75.20	75.40	72.70	72.70	-6.194%	9	153	-74.278%
2025-01-14	80.00	80.00	77.50	77.50	-4.791%	7	154	-75.871%
2025-01-10	85.30	85.30	81.40	81.40	-1.453%	6	153	-77.027%
2025-01-08	87.00	87.00	82.60	82.60	-16.608%	11	141	-77.361%
2025-01-06	93.96	99.05	93.96	99.05	+76.246%	12	141	-81.121%
2024-12-31	56.20	56.20	56.20	56.20	-17.992%	1	140	-66.726%
2024-12-20	68.53	68.53	68.53	68.53	-10.535%	1	140	-72.713%
2024-12-19	75.80	76.60	75.40	76.60	-3.926%	15	139	-75.587%
2024-12-18	96.76	96.76	79.73	79.73	-7.183%	14	128	-76.546%
2024-12-17	86.45	90.20	85.90	85.90	+23.242%	7	125	-78.231%
2024-12-11	69.70	69.70	69.70	69.70	-0.429%	5	118	-73.171%
2024-12-06	70.00	70.00	70.00	70.00	-8.377%	2	123	-73.286%
2024-12-03	71.90	76.40	71.70	76.40	+5.744%	7	124	-75.524%
2024-12-02	67.10	73.00	67.10	72.25	+25.043%	10	119	-74.118%
2024-11-29	58.00	58.00	57.10	57.78	+14.190%	10	117	-67.636%
2024-11-27	50.60	50.60	50.60	50.60	-13.946%	1	115	-63.043%
2024-11-25	59.00	59.00	58.80	58.80	+12.000%	8	115	-68.197%
2024-11-19	52.50	52.50	52.50	52.50	-2.778%	1	111	-64.381%
2024-11-18	53.50	54.00	53.50	54.00	-21.512%	4	110	-65.370%
2024-11-14	74.05	74.05	68.80	68.80	+20.280%	5	106	-72.820%
2024-11-12	57.20	57.20	57.20	57.20	+9.160%	1	104	-67.308%
2024-11-11	52.40	52.40	52.40	52.40	-1.132%	1	104	-64.313%
2024-11-06	53.00	53.00	53.00	53.00	-11.960%	1	103	-64.717%
2024-11-04	62.20	62.20	60.20	60.20	-4.596%	3	102	-68.937%
2024-10-31	62.00	63.10	61.70	63.10	-10.369%	8	99	-70.365%
2024-10-30	70.40	70.40	70.40	70.40	-15.181%	2	91	-73.438%
2024-10-29	83.00	83.00	83.00	83.00	-3.376%	1	90	-77.470%
2024-10-25	85.90	85.90	85.90	85.90	+2.140%	2	89	-78.231%
2024-10-23	84.70	84.80	84.10	84.10	-5.399%	4	89	-77.765%
2024-10-22	88.80	89.00	88.80	88.90	+4.343%	5	89	-78.965%
2024-10-21	87.00	87.00	85.00	85.20	-6.188%	8	86	-78.052%
2024-10-18	91.55	91.55	88.70	90.82	+12.820%	60	80	-79.410%
2024-10-17	76.60	80.50	73.10	80.50	+13.141%	60	75	-76.770%
2024-10-16	88.77	88.77	71.15	71.15	-27.398%	29	65	-73.717%
2024-10-15	105.60	105.60	98.00	98.00	-18.333%	42	44	-80.918%
2024-09-10	113.79	120.00	113.79	120.00	-51.220%	2	2	-84.417%
2024-07-18	246.00	246.00	246.00	246.00	-1.363%	1	1	-92.398%
2024-04-23	249.40	249.40	249.40	249.40	0.000%	1	1	-92.502%