Dark

ASML20250620C820
ASML Jun 20 2025 820.00 Call (ASML250620C00820000)
option OPRA

EOD

May 8, 2025

4.15+36.964%(+1.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.90	4.15	3.90	4.15	+36.964%	6	575	0.000%
2025-05-02	2.90	3.08	2.70	3.03	+40.930%	30	570	+36.964%
2025-05-01	2.25	2.25	2.15	2.15	-9.664%	2	568	+93.023%
2025-04-30	2.38	2.38	2.38	2.38	-8.108%	1	568	+74.370%
2025-04-29	2.60	2.60	2.59	2.59	-11.905%	10	568	+60.232%
2025-04-28	2.90	2.94	2.90	2.94	-19.008%	3	558	+41.156%
2025-04-25	3.40	3.90	3.40	3.63	+3.714%	32	558	+14.325%
2025-04-24	3.10	3.68	3.10	3.50	+12.903%	14	543	+18.571%
2025-04-23	2.85	3.10	2.85	3.10	+34.783%	58	549	+33.871%
2025-04-22	2.20	2.30	2.20	2.30	+9.524%	4	552	+80.435%
2025-04-21	1.95	2.10	1.95	2.10	-22.222%	7	554	+97.619%
2025-04-16	3.77	3.77	2.70	2.70	-65.823%	12	560	+53.704%
2025-04-15	8.30	9.00	7.90	7.90	-4.819%	54	556	-47.468%
2025-04-14	8.30	8.30	8.30	8.30	-9.487%	1	503	-50.000%
2025-04-11	9.25	9.25	9.17	9.17	+17.564%	4	503	-54.744%
2025-04-10	8.12	9.05	7.80	7.80	-19.588%	4	503	-46.795%
2025-04-09	7.19	9.70	7.19	9.70	+51.563%	3	504	-57.216%
2025-04-07	4.34	6.80	4.34	6.40	+11.498%	8	503	-35.156%
2025-04-04	6.00	6.00	5.74	5.74	+23.974%	4	507	-27.700%
2025-04-03	6.25	6.25	4.63	4.63	-41.392%	12	507	-10.367%
2025-04-02	7.90	7.90	7.90	7.90	+12.857%	30	513	-47.468%
2025-04-01	7.90	8.45	7.00	7.00	-7.895%	3	483	-40.714%
2025-03-31	7.85	8.00	7.60	7.60	-28.302%	8	482	-45.395%
2025-03-28	10.60	10.60	10.10	10.60	-15.200%	46	487	-60.849%
2025-03-27	12.90	12.90	11.70	12.50	-18.567%	10	505	-66.800%
2025-03-26	16.55	16.55	15.32	15.35	-22.864%	12	505	-72.964%
2025-03-24	22.10	22.10	19.90	19.90	+2.051%	33	513	-79.146%
2025-03-21	19.10	19.50	18.90	19.50	-20.408%	122	496	-78.718%
2025-03-20	24.50	24.50	24.50	24.50	-7.547%	1	462	-83.061%
2025-03-19	24.60	27.71	24.60	26.50	-0.675%	10	462	-84.340%
2025-03-18	26.37	26.68	24.10	26.68	-1.767%	8	456	-84.445%
2025-03-17	24.10	27.40	23.50	27.16	+15.574%	52	455	-84.720%
2025-03-14	21.78	23.50	21.78	23.50	+22.396%	18	456	-82.340%
2025-03-13	18.10	19.20	18.10	19.20	-8.090%	2	448	-78.385%
2025-03-12	21.30	22.00	20.89	20.89	+5.239%	12	448	-80.134%
2025-03-11	20.20	20.20	19.85	19.85	+0.761%	8	449	-79.093%
2025-03-10	22.49	22.49	18.35	19.70	-30.877%	243	457	-78.934%
2025-03-07	28.50	28.50	28.50	28.50	+3.486%	2	495	-85.439%
2025-03-06	28.60	28.60	26.70	27.54	+16.695%	5	495	-84.931%
2025-03-04	23.10	26.10	23.00	23.60	+8.506%	119	498	-82.415%
2025-03-03	24.75	25.50	21.75	21.75	+0.230%	9	495	-80.920%
2025-02-28	22.18	23.29	20.70	21.70	+3.333%	58	497	-80.876%
2025-02-27	34.00	34.00	21.00	21.00	-40.341%	74	487	-80.238%
2025-02-26	33.00	37.20	31.70	35.20	+16.944%	26	475	-88.210%
2025-02-25	29.80	31.00	28.50	30.10	-0.889%	61	479	-86.213%
2025-02-24	33.20	35.00	30.35	30.37	-0.752%	102	486	-86.335%
2025-02-21	32.00	32.35	30.00	30.60	-7.273%	284	468	-86.438%
2025-02-20	36.00	37.35	32.60	33.00	-2.077%	68	482	-87.424%
2025-02-19	34.50	37.05	33.50	33.70	-3.769%	196	476	-87.685%
2025-02-18	37.70	38.45	34.50	35.02	-9.039%	653	468	-88.150%
2025-02-14	49.30	49.30	38.50	38.50	-14.444%	144	147	-89.221%
2025-02-13	40.80	45.00	40.80	45.00	+16.883%	12	136	-90.778%
2025-02-12	35.55	38.80	35.00	38.50	-4.229%	17	136	-89.221%
2025-02-11	38.90	40.20	37.20	40.20	+22.188%	12	121	-89.677%
2025-02-07	33.18	33.18	31.70	32.90	-9.615%	72	115	-87.386%
2025-02-06	36.40	36.40	36.40	36.40	+4.388%	1	103	-88.599%
2025-02-05	35.10	35.10	34.87	34.87	-10.129%	2	102	-88.099%
2025-02-04	39.20	39.20	38.80	38.80	+6.069%	4	103	-89.304%
2025-02-03	34.00	36.58	33.30	36.58	-9.118%	7	99	-88.655%
2025-01-31	43.10	43.10	40.25	40.25	-2.825%	32	105	-89.689%
2025-01-30	37.60	41.42	36.50	41.42	+44.775%	33	102	-89.981%
2025-01-29	34.00	34.26	28.61	28.61	+3.285%	5	78	-85.495%
2025-01-28	25.10	27.70	23.70	27.70	+1.095%	24	74	-85.018%
2025-01-27	27.50	27.50	25.00	27.40	-42.072%	8	74	-84.854%
2025-01-23	45.00	47.30	45.00	47.30	-20.717%	5	79	-91.226%
2025-01-22	59.66	59.66	59.66	59.66	+14.621%	6	79	-93.044%
2025-01-17	52.05	52.05	52.05	52.05	-13.322%	4	77	-92.027%
2025-01-16	51.70	60.05	51.70	60.05	+24.070%	4	77	-93.089%
2025-01-14	48.40	48.40	48.40	48.40	+7.317%	1	80	-91.426%
2025-01-13	44.57	45.30	44.57	45.10	-13.568%	4	80	-90.798%
2025-01-10	52.18	52.18	52.18	52.18	+1.616%	2	77	-92.047%
2025-01-08	54.23	54.23	51.35	51.35	-12.566%	2	77	-91.918%
2025-01-07	58.73	58.73	58.73	58.73	-11.684%	1	77	-92.934%
2025-01-06	66.00	66.50	66.00	66.50	+68.354%	6	76	-93.759%
2025-01-03	39.70	39.70	39.50	39.50	-13.187%	6	80	-89.494%
2024-12-23	46.20	46.20	45.50	45.50	-1.940%	3	79	-90.879%
2024-12-20	44.10	46.40	44.10	46.40	+0.870%	8	80	-91.056%
2024-12-19	46.00	46.00	46.00	46.00	-19.298%	6	74	-90.978%
2024-12-18	57.00	57.00	57.00	57.00	+5.909%	1	68	-92.719%
2024-12-17	54.16	54.16	53.60	53.82	+7.856%	3	69	-92.289%
2024-12-16	47.90	50.10	47.90	49.90	+6.397%	5	71	-91.683%
2024-12-13	47.89	47.89	46.59	46.90	+8.565%	6	69	-91.151%
2024-12-11	43.10	43.20	43.10	43.20	+1.743%	2	66	-90.394%
2024-12-10	41.31	42.46	41.31	42.46	-4.477%	3	66	-90.226%
2024-12-09	44.45	44.45	44.45	44.45	+3.613%	1	65	-90.664%
2024-12-06	43.40	43.40	42.90	42.90	-11.217%	4	64	-90.326%
2024-12-04	48.20	48.32	48.20	48.32	+0.457%	2	64	-91.411%
2024-12-03	48.10	48.10	48.10	48.10	+20.854%	2	64	-91.372%
2024-12-02	39.80	39.80	39.80	39.80	+4.188%	1	65	-89.573%
2024-11-29	38.20	38.20	38.20	38.20	+20.771%	50	64	-89.136%
2024-11-26	32.05	32.05	31.63	31.63	-9.422%	2	46	-86.880%
2024-11-25	34.92	34.92	34.92	34.92	+13.010%	1	46	-88.116%
2024-11-21	30.90	30.90	30.90	30.90	+5.713%	4	42	-86.570%
2024-11-20	29.23	29.23	29.23	29.23	-6.013%	1	42	-85.802%
2024-11-13	31.10	31.10	31.10	31.10	-4.308%	2	42	-86.656%
2024-11-12	32.50	32.50	32.50	32.50	+3.175%	2	42	-87.231%
2024-11-11	31.00	31.50	30.80	31.50	+0.897%	5	41	-86.825%
2024-11-08	31.22	31.22	31.22	31.22	-10.081%	2	41	-86.707%
2024-11-07	34.50	34.72	34.50	34.72	+1.610%	2	41	-88.047%
2024-11-06	34.17	34.17	34.17	34.17	-9.098%	2	40	-87.855%
2024-11-04	38.20	38.20	37.34	37.59	-2.364%	3	40	-88.960%
2024-10-31	38.70	38.70	38.50	38.50	-24.805%	6	41	-89.221%
2024-10-28	51.20	51.20	51.20	51.20	+0.491%	4	35	-91.895%
2024-10-23	50.95	50.95	50.95	50.95	-13.350%	2	39	-91.855%
2024-10-22	58.80	58.90	58.60	58.80	+4.071%	10	39	-92.942%
2024-10-21	56.50	56.50	56.50	56.50	+14.188%	1	34	-92.655%
2024-10-17	47.59	49.48	45.50	49.48	-2.000%	7	34	-91.613%
2024-10-16	58.00	58.00	49.74	50.49	-22.466%	12	34	-91.781%
2024-10-15	78.76	83.72	65.00	65.12	-56.295%	18	31	-93.627%
2024-10-14	149.00	149.00	149.00	149.00	+14.273%	1	21	-97.215%
2024-10-11	130.84	130.84	129.93	130.39	+3.304%	8	22	-96.817%
2024-10-10	125.00	126.75	125.00	126.22	+3.885%	5	24	-96.712%
2024-10-08	121.50	121.50	121.50	121.50	+0.914%	1	19	-96.584%
2024-10-07	120.40	120.40	120.40	120.40	-4.995%	1	19	-96.553%
2024-10-04	126.73	126.73	126.73	126.73	-2.440%	10	18	-96.725%
2024-10-02	129.90	129.90	129.90	129.90	+9.620%	5	23	-96.805%
2024-09-25	120.19	120.19	118.50	118.50	+9.936%	2	18	-96.498%
2024-09-23	106.80	107.79	106.80	107.79	-14.282%	2	16	-96.150%
2024-09-19	124.30	125.75	124.30	125.75	+13.298%	2	15	-96.700%
2024-09-12	110.99	110.99	110.99	110.99	+2.295%	1	14	-96.261%
2024-09-11	108.50	108.50	108.50	108.50	+29.167%	1	14	-96.175%
2024-09-09	84.00	84.00	84.00	84.00	-31.596%	1	13	-95.060%
2024-09-04	120.00	124.89	120.00	122.80	-27.765%	3	14	-96.621%
2024-08-07	170.00	170.00	170.00	170.00	+13.333%	1	12	-97.559%
2024-08-06	150.00	150.00	150.00	150.00	+15.848%	1	11	-97.233%
2024-08-05	129.48	129.48	129.48	129.48	-0.285%	2	11	-96.795%
2024-08-02	132.30	132.30	129.85	129.85	-32.051%	6	9	-96.804%
2024-07-19	191.10	191.10	191.10	191.10	-20.142%	2	8	-97.828%
2024-05-29	239.30	239.30	239.30	239.30	-10.549%	2	9	-98.266%
2024-04-10	266.32	267.52	266.32	267.52	+7.317%	2	9	-98.449%
2024-04-02	249.28	249.28	249.28	249.28	+2.906%	1	9	-98.335%
2024-03-20	242.24	242.24	242.24	242.24	-15.737%	1	9	-98.287%
2024-03-06	287.48	287.48	287.48	287.48	+4.729%	1	9	-98.556%
2024-03-01	274.50	274.50	274.50	274.50	+26.242%	8	10	-98.488%
2024-02-14	217.44	217.44	217.44	217.44	+3.543%	1	6	-98.091%
2024-02-13	210.00	210.00	210.00	210.00	-7.737%	2	5	-98.024%
2024-02-09	227.61	227.61	227.61	227.61	+6.112%	1	5	-98.177%
2024-02-08	214.50	214.50	214.50	214.50	-2.055%	1	4	-98.065%
2024-02-07	219.00	219.00	219.00	219.00	+13.472%	1	3	-98.105%
2024-02-06	193.00	193.00	193.00	193.00	-1.026%	1	3	-97.850%
2024-02-05	195.00	195.00	195.00	195.00	+3.175%	1	3	-97.872%
2024-02-02	189.00	189.00	189.00	189.00	+3.846%	1	3	-97.804%
2024-02-01	182.00	182.00	182.00	182.00	+5.568%	1	3	-97.720%
2024-01-29	172.40	172.40	172.40	172.40	+0.233%	1	3	-97.593%
2024-01-26	172.00	172.00	172.00	172.00	-0.990%	1	2	-97.587%
2024-01-25	173.72	173.72	173.72	173.72	+18.580%	2	2	-97.611%
2024-01-24	146.50	146.50	146.50	146.50	0.000%	2	2	-97.167%