Dark

ASML20250919C700
ASML Sep 19 2025 700.00 Call (ASML250919C00700000)
option OPRA

EOD

May 8, 2025

73.20+24.915%(+14.60)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	73.90	75.07	72.70	73.20	+24.915%	7	467	0.000%
2025-05-06	54.60	58.60	54.60	58.60	-4.092%	38	471	+24.915%
2025-05-05	60.61	61.29	59.50	61.10	-2.083%	10	494	+19.804%
2025-05-02	59.45	62.50	59.45	62.40	+26.061%	16	488	+17.308%
2025-05-01	49.10	51.10	48.30	49.50	-2.941%	29	486	+47.879%
2025-04-30	48.50	51.00	48.50	51.00	-6.422%	5	467	+43.529%
2025-04-29	51.40	54.50	51.40	54.50	+4.207%	3	467	+34.312%
2025-04-28	55.00	55.20	51.60	52.30	-7.532%	8	467	+39.962%
2025-04-25	54.30	59.69	54.30	56.56	-0.071%	26	466	+29.420%
2025-04-24	54.00	56.60	54.00	56.60	+8.015%	2	462	+29.329%
2025-04-23	52.00	52.40	51.40	52.40	+27.494%	9	463	+39.695%
2025-04-22	44.10	44.60	41.10	41.10	+13.567%	6	465	+78.102%
2025-04-21	38.20	38.20	36.19	36.19	-17.955%	3	462	+102.266%
2025-04-17	44.70	44.70	44.11	44.11	+7.585%	5	462	+65.949%
2025-04-16	48.55	48.60	41.00	41.00	-41.670%	12	462	+78.537%
2025-04-15	68.50	71.90	68.50	70.29	+6.986%	10	462	+4.140%
2025-04-14	68.40	69.60	64.10	65.70	0.000%	114	462	+11.416%
2025-04-11	65.70	65.70	65.70	65.70	+9.646%	6	404	+11.416%
2025-04-10	58.80	64.80	57.30	59.92	-15.283%	28	406	+22.163%
2025-04-09	46.40	70.73	46.40	70.73	+53.761%	6	411	+3.492%
2025-04-08	48.00	48.00	45.00	46.00	+1.770%	3	413	+59.130%
2025-04-07	35.10	45.20	35.10	45.20	+5.607%	35	412	+61.947%
2025-04-04	42.80	42.80	42.80	42.80	-0.465%	2	430	+71.028%
2025-04-03	51.50	52.50	43.00	43.00	-27.365%	51	429	+70.233%
2025-04-02	59.70	59.70	59.20	59.20	-2.359%	9	423	+23.649%
2025-04-01	56.20	60.63	56.20	60.63	+2.416%	8	426	+20.732%
2025-03-31	57.32	59.20	55.35	59.20	-10.303%	8	421	+23.649%
2025-03-28	65.39	66.20	65.39	66.00	-8.587%	28	415	+10.909%
2025-03-27	73.90	74.28	72.20	72.20	-9.975%	7	412	+1.385%
2025-03-26	88.00	88.00	80.20	80.20	-15.042%	5	406	-8.728%
2025-03-24	95.20	95.20	94.40	94.40	+6.067%	15	404	-22.458%
2025-03-21	89.00	89.00	89.00	89.00	-16.667%	2	412	-17.753%
2025-03-19	106.80	106.80	106.80	106.80	+3.689%	4	411	-31.461%
2025-03-18	103.00	103.00	103.00	103.00	+5.102%	1	411	-28.932%
2025-03-17	97.00	98.00	97.00	98.00	+4.813%	2	412	-25.306%
2025-03-14	90.00	95.20	89.80	93.50	+14.024%	64	411	-21.711%
2025-03-13	83.40	83.40	82.00	82.00	-8.175%	3	393	-10.732%
2025-03-12	87.40	89.30	87.40	89.30	+1.477%	6	393	-18.029%
2025-03-11	87.62	88.90	83.59	88.00	+8.642%	11	392	-16.818%
2025-03-10	84.00	84.00	79.90	81.00	-27.027%	6	387	-9.630%
2025-03-05	105.15	111.00	105.15	111.00	+30.511%	22	381	-34.054%
2025-03-04	90.00	90.00	85.05	85.05	+0.059%	5	403	-13.933%
2025-03-03	102.00	102.00	85.00	85.00	-0.585%	12	403	-13.882%
2025-02-28	87.80	88.20	85.50	85.50	+1.907%	82	393	-14.386%
2025-02-27	92.13	92.13	83.85	83.90	-22.120%	45	369	-12.753%
2025-02-26	107.73	107.73	107.73	107.73	+6.033%	1	379	-32.052%
2025-02-25	101.70	101.70	101.50	101.60	-11.111%	3	379	-27.953%
2025-02-24	114.30	114.30	114.30	114.30	+6.972%	10	379	-35.958%
2025-02-21	106.85	106.85	106.85	106.85	-1.972%	4	382	-31.493%
2025-02-20	113.51	113.51	107.90	109.00	-20.205%	12	384	-32.844%
2025-02-14	136.60	136.60	136.60	136.60	+0.737%	2	397	-46.413%
2025-02-13	130.50	135.60	130.50	135.60	+13.758%	3	397	-46.018%
2025-02-11	117.00	119.20	117.00	119.20	+5.487%	7	400	-38.591%
2025-02-10	109.35	113.00	109.35	113.00	+1.802%	31	400	-35.221%
2025-02-06	111.40	111.40	111.00	111.00	-0.716%	2	399	-34.054%
2025-02-05	103.40	111.80	103.40	111.80	-1.149%	10	399	-34.526%
2025-02-04	113.10	113.10	113.10	113.10	+5.701%	1	394	-35.279%
2025-02-03	100.60	107.95	100.60	107.00	-7.599%	32	393	-31.589%
2025-01-31	122.00	122.00	114.50	115.80	+0.442%	8	369	-36.788%
2025-01-30	112.80	115.29	110.40	115.29	+16.690%	12	370	-36.508%
2025-01-29	102.00	105.00	94.30	98.80	+15.691%	11	375	-25.911%
2025-01-28	80.11	88.15	77.90	85.40	-0.175%	44	378	-14.286%
2025-01-27	81.35	86.60	81.00	85.55	-24.205%	22	350	-14.436%
2025-01-24	113.40	113.40	111.50	112.87	-5.942%	8	335	-35.147%
2025-01-23	119.00	120.00	119.00	120.00	-13.451%	2	334	-39.000%
2025-01-22	138.65	138.65	138.65	138.65	+5.727%	1	333	-47.205%
2025-01-17	131.14	131.14	131.14	131.14	-1.398%	10	329	-44.182%
2025-01-16	136.10	136.10	132.80	133.00	+10.282%	3	329	-44.962%
2025-01-14	120.60	120.60	120.60	120.60	+6.162%	1	331	-39.303%
2025-01-13	114.28	114.28	113.60	113.60	-9.251%	21	332	-35.563%
2025-01-10	128.18	128.18	125.18	125.18	-0.334%	82	332	-41.524%
2025-01-08	125.60	125.60	125.60	125.60	-13.445%	1	310	-41.720%
2025-01-06	129.90	145.11	129.90	145.11	+35.490%	4	310	-49.556%
2025-01-03	104.30	107.10	104.30	107.10	+10.698%	10	312	-31.653%
2025-01-02	100.40	101.30	96.75	96.75	+1.842%	6	310	-24.341%
2024-12-31	95.00	95.00	95.00	95.00	-1.554%	1	311	-22.947%
2024-12-30	97.50	97.50	96.50	96.50	-15.551%	3	311	-24.145%
2024-12-23	110.41	114.40	110.41	114.27	+10.034%	8	312	-35.941%
2024-12-20	103.85	103.85	103.85	103.85	-6.315%	1	306	-29.514%
2024-12-19	113.40	113.40	110.60	110.85	-17.889%	6	305	-33.965%
2024-12-18	135.00	135.00	135.00	135.00	+8.130%	1	304	-45.778%
2024-12-17	125.10	125.10	124.85	124.85	+9.039%	5	305	-41.370%
2024-12-13	115.40	115.40	114.50	114.50	+7.109%	10	305	-36.070%
2024-12-10	106.90	106.90	106.90	106.90	-4.126%	2	301	-31.525%
2024-12-09	109.20	112.75	109.20	111.50	+4.843%	4	302	-34.350%
2024-12-06	109.37	110.70	106.35	106.35	-5.383%	8	305	-31.171%
2024-12-05	112.40	112.40	112.40	112.40	-2.936%	2	304	-34.875%
2024-12-04	116.50	116.50	115.40	115.80	+1.964%	3	304	-36.788%
2024-12-03	105.90	115.00	105.90	113.57	+4.307%	8	306	-35.546%
2024-12-02	94.40	108.88	94.40	108.88	+12.829%	53	307	-32.770%
2024-11-29	95.00	100.00	95.00	96.50	+11.819%	10	330	-24.145%
2024-11-27	85.53	86.30	85.53	86.30	-0.116%	4	330	-15.180%
2024-11-26	89.41	89.41	86.40	86.40	-9.623%	4	330	-15.278%
2024-11-25	95.60	95.60	95.60	95.60	+6.222%	1	328	-23.431%
2024-11-22	87.91	90.00	87.91	90.00	+4.046%	12	329	-18.667%
2024-11-21	79.50	87.00	79.50	86.50	+9.383%	12	325	-15.376%
2024-11-20	79.08	79.08	79.08	79.08	-8.047%	1	325	-7.436%
2024-11-19	85.00	86.00	83.60	86.00	+9.694%	11	324	-14.884%
2024-11-18	78.82	78.82	78.40	78.40	-5.995%	2	317	-6.633%
2024-11-15	89.98	91.56	83.40	83.40	-18.475%	24	316	-12.230%
2024-11-14	108.00	112.00	102.30	102.30	+17.722%	12	304	-28.446%
2024-11-13	86.90	87.10	86.90	86.90	+2.962%	4	305	-15.765%
2024-11-12	90.80	90.80	84.40	84.40	-3.763%	4	307	-13.270%
2024-11-11	87.20	88.09	87.20	87.70	+1.977%	10	306	-16.534%
2024-11-08	85.00	86.00	84.30	86.00	-7.527%	8	309	-14.884%
2024-11-07	90.00	93.00	90.00	93.00	+11.377%	3	309	-21.290%
2024-11-06	86.40	88.00	81.40	83.50	-11.706%	27	309	-12.335%
2024-11-04	94.57	94.57	94.57	94.57	-3.892%	1	294	-22.597%
2024-11-01	97.18	98.50	97.18	98.40	+5.072%	8	294	-25.610%
2024-10-31	94.40	94.40	93.50	93.65	-19.107%	14	292	-21.837%
2024-10-29	117.00	117.00	115.77	115.77	-4.638%	7	291	-36.771%
2024-10-21	121.00	121.50	120.70	121.40	-6.399%	6	290	-39.703%
2024-10-18	126.25	131.00	126.25	129.70	+10.855%	100	286	-43.562%
2024-10-17	108.70	117.10	107.40	117.00	+8.939%	13	245	-37.436%
2024-10-16	116.25	116.25	107.40	107.40	-19.248%	243	232	-31.844%
2024-10-15	133.00	133.00	133.00	133.00	-10.918%	3	8	-44.962%
2024-09-10	149.30	149.30	149.30	149.30	0.000%	5	5	-50.971%