Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ASML20250620C840
ASML Jun 20 2025 840.00 Call (ASML250620C00840000)
option OPRA

EOD
May 9, 2025
2.40-14.286%(-0.40)2
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2025-05-09
2.402.402.402.40-14.286%22050.000%
2025-05-08
2.952.952.802.80+35.922%4205-14.286%
2025-05-05
2.062.062.062.06+4.569%1206+16.505%
2025-05-02
2.162.161.961.97+31.333%18206+21.827%
2025-05-01
1.651.651.501.50-18.478%7204+60.000%
2025-04-30
1.841.841.841.84-3.158%1210+30.435%
2025-04-29
1.901.901.901.90-17.391%4210+26.316%
2025-04-23
2.102.302.082.30+27.778%3206+4.348%
2025-04-22
1.801.801.801.80+12.500%2206+33.333%
2025-04-21
1.601.601.551.60-15.789%3207+50.000%
2025-04-17
1.852.031.851.90-9.524%4207+26.316%
2025-04-16
2.882.882.102.10-67.188%5207+14.286%
2025-04-15
6.436.705.846.40+5.611%70215-62.500%
2025-04-14
5.906.205.506.06-2.258%42178-60.396%
2025-04-10
6.206.206.206.20-1.587%30201-61.290%
2025-04-09
6.476.476.306.30+44.828%7231-61.905%
2025-04-08
4.034.354.034.35-15.370%5229-44.828%
2025-04-07
6.146.144.795.14+31.795%6233-53.307%
2025-04-04
4.654.653.903.90-7.143%8232-38.462%
2025-04-03
5.305.304.204.20-32.800%7234-42.857%
2025-04-02
6.366.405.906.25+4.167%22237-61.600%
2025-03-31
5.956.025.906.00-36.170%4233-60.000%
2025-03-27
10.2010.209.209.40-20.339%4234-74.468%
2025-03-26
13.3013.3011.2511.80-25.646%14234-79.661%
2025-03-25
15.8715.8715.8715.87-1.121%4229-84.877%
2025-03-24
16.8016.8015.9016.05+5.592%48225-85.047%
2025-03-21
15.2015.2015.2015.20-22.051%20240-84.211%
2025-03-20
19.7419.7419.5019.50+2.094%6249-87.692%
2025-03-19
19.1019.1019.1019.10-7.282%13249-87.435%
2025-03-18
20.7020.9020.6020.60+14.955%17249-88.350%
2025-03-14
17.3517.9217.3517.92+12.000%4256-86.607%
2025-03-13
16.0016.0016.0016.00+2.498%1255-85.000%
2025-03-10
17.1017.1015.6115.61-37.560%37255-84.625%
2025-03-05
25.2927.2024.8025.00+34.553%7223-90.400%
2025-03-04
20.2020.8118.5718.58-1.170%13224-87.083%
2025-02-28
18.7018.8017.7018.80-1.571%12220-87.234%
2025-02-27
25.5025.5019.1019.10-26.255%2219-87.435%
2025-02-24
27.7229.0025.9025.90-2.264%6218-90.734%
2025-02-21
27.3927.3926.5026.50-7.666%8220-90.943%
2025-02-20
28.7028.7028.7028.70-10.480%1216-91.638%
2025-02-18
32.0632.0632.0632.06-22.448%1216-92.514%
2025-02-14
41.3441.3441.3441.34+10.831%2216-94.194%
2025-02-13
37.3037.3037.3037.30+9.384%1216-93.566%
2025-02-12
34.1034.1034.1034.10+1.187%1216-92.962%
2025-02-11
33.7033.7033.7033.70+6.984%1215-92.878%
2025-02-10
31.5031.5031.5031.50+1.613%1215-92.381%
2025-02-04
30.9031.0030.9031.00+5.085%2214-92.258%
2025-02-03
29.1429.5028.6229.50-23.476%3213-91.864%
2025-01-31
38.5538.5538.5538.55+16.465%4215-93.774%
2025-01-30
32.2033.4032.2033.10+23.507%8210-92.749%
2025-01-29
28.5828.5826.8026.80+22.374%12210-91.045%
2025-01-28
20.0022.4220.0021.90+3.791%18207-89.041%
2025-01-27
21.6723.4021.1021.10-39.714%14199-88.626%
2025-01-24
35.0035.0035.0035.00-11.705%2198-93.143%
2025-01-23
41.9441.9439.6439.64-21.660%2198-93.946%
2025-01-22
56.1056.1050.6050.60+3.055%5198-95.257%
2025-01-21
49.1049.1048.9049.10+6.739%11199-95.112%
2025-01-16
52.6052.6546.0046.00+5.747%4209-94.783%
2025-01-15
43.5043.5043.5043.50+7.620%1210-94.483%
2025-01-13
38.1040.4238.1040.42-25.148%2210-94.062%
2025-01-07
61.0061.0054.0054.00-10.150%3210-95.556%
2025-01-06
48.0060.1048.0060.10+82.121%28209-96.007%
2025-01-02
33.0033.0033.0033.00+17.773%1183-92.727%
2024-12-31
28.0028.2527.5028.02-8.282%53193-91.435%
2024-12-30
30.5030.5529.9530.55-15.840%62193-92.144%
2024-12-27
36.3036.3036.3036.30-5.222%2146-93.388%
2024-12-20
38.4038.4038.3038.30-5.897%10146-93.734%
2024-12-19
41.3041.3040.7040.70-12.473%38141-94.103%
2024-12-18
54.8554.8546.5046.50-6.382%3122-94.839%
2024-12-17
48.3849.6748.2049.67+10.378%19122-95.168%
2024-12-16
40.6545.0040.6545.00+16.490%16104-94.667%
2024-12-12
38.6338.6338.6338.63-1.177%1104-93.787%
2024-12-06
39.0939.0939.0939.09-6.929%2105-93.860%
2024-12-05
42.0042.0042.0042.00-2.416%1105-94.286%
2024-12-04
42.4043.3042.4043.04+16.324%6105-94.424%
2024-12-03
37.0037.0037.0037.00+36.632%199-93.514%
2024-11-26
27.0827.0827.0827.08-12.758%199-91.137%
2024-11-25
32.8732.8731.0431.04+5.578%2100-92.268%
2024-11-22
29.4029.4029.4029.40+13.953%42100-91.837%
2024-11-21
25.8025.8025.8025.80-4.089%178-90.698%
2024-11-19
27.9927.9926.5826.90-2.642%378-91.078%
2024-11-18
27.6327.6327.6327.63-2.298%177-91.314%
2024-11-13
28.0028.2828.0028.28+3.024%277-91.513%
2024-11-11
27.4527.4527.4527.45-16.742%276-91.257%
2024-11-04
32.6032.9732.6032.97-8.162%274-92.721%
2024-11-01
35.9035.9035.9035.90+4.512%275-93.315%
2024-10-31
33.9034.3533.9034.35-24.004%275-93.013%
2024-10-28
45.6345.6345.2045.20-8.871%274-94.690%
2024-10-25
49.6049.6049.6049.60-5.703%1473-95.161%
2024-10-22
54.1054.1052.6052.60-3.309%373-95.437%
2024-10-18
54.9054.9054.4054.40+33.661%672-95.588%
2024-10-16
52.0052.0040.7040.70-29.706%969-94.103%
2024-10-15
71.0071.0057.0357.90-51.946%565-95.855%
2024-10-11
120.93120.93120.49120.49+3.540%663-98.008%
2024-10-10
116.90116.90116.36116.37-4.615%363-97.938%
2024-10-09
122.00122.00122.00122.00+10.317%163-98.033%
2024-09-25
110.59110.59110.59110.59+7.578%162-97.830%
2024-09-11
102.80102.80102.80102.80-10.841%6062-97.665%
2024-09-04
115.30115.30115.30115.30-41.738%1016-97.918%
2024-07-23
197.90197.90197.90197.90-0.166%26-98.787%
2024-07-17
198.23198.23198.23198.23-33.923%16-98.789%
2024-07-11
332.97332.97300.00300.00+33.809%25-99.200%
2024-02-29
224.20224.20224.20224.20+13.865%14-98.930%
2024-02-20
196.90196.90196.90196.90-10.091%13-98.781%
2024-02-09
219.00219.00219.00219.00+37.589%24-98.904%
2024-01-29
159.17159.17159.17159.17+7.766%24-98.492%
2024-01-24
147.70147.70147.70147.70+48.457%12-98.375%
2024-01-23
99.25100.1299.2599.49-1.015%52-97.588%
2024-01-22
98.75100.5198.75100.510.000%55-97.612%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC