Dark

ASML20250919C800
ASML Sep 19 2025 800.00 Call (ASML250919C00800000)
option OPRA

EOD

May 8, 2025

31.05+22.244%(+5.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	31.70	31.95	31.05	31.05	+22.244%	5	510	0.000%
2025-05-07	24.40	25.40	24.40	25.40	+7.627%	4	511	+22.244%
2025-05-06	23.60	23.60	23.60	23.60	-0.840%	3	514	+31.568%
2025-05-05	24.70	24.70	23.80	23.80	-3.838%	3	511	+30.462%
2025-05-02	22.20	24.96	22.20	24.75	+28.906%	24	511	+25.455%
2025-05-01	18.30	19.20	18.00	19.20	+2.128%	5	510	+61.719%
2025-04-30	19.30	19.38	18.60	18.80	-12.150%	15	508	+65.160%
2025-04-29	20.00	21.40	20.00	21.40	+3.883%	7	502	+45.093%
2025-04-28	21.50	21.50	20.50	20.60	-11.740%	21	499	+50.728%
2025-04-25	21.90	24.30	21.90	23.34	+3.274%	82	496	+33.033%
2025-04-24	20.45	23.18	20.45	22.60	+11.057%	101	461	+37.389%
2025-04-23	20.30	20.35	20.30	20.35	+24.085%	8	386	+52.580%
2025-04-22	16.10	16.60	16.10	16.40	+21.481%	36	391	+89.329%
2025-04-21	13.25	13.50	13.25	13.50	-26.630%	3	367	+130.000%
2025-04-17	16.54	18.40	16.54	18.40	+11.854%	5	369	+68.750%
2025-04-16	19.25	19.25	16.45	16.45	-47.004%	9	369	+88.754%
2025-04-15	31.95	31.95	31.04	31.04	-0.225%	6	363	+0.032%
2025-04-14	30.50	31.11	29.90	31.11	+3.596%	68	360	-0.193%
2025-04-11	30.10	31.21	30.03	30.03	+15.500%	28	361	+3.397%
2025-04-10	26.00	26.00	26.00	26.00	-18.750%	2	366	+19.423%
2025-04-09	23.35	32.00	23.00	32.00	+65.803%	5	367	-2.969%
2025-04-08	19.30	19.30	19.30	19.30	-3.741%	5	366	+60.881%
2025-04-07	15.76	23.58	15.21	20.05	+0.250%	8	361	+54.863%
2025-04-04	18.96	21.00	18.96	20.00	+2.302%	58	364	+55.250%
2025-04-03	21.70	22.04	19.55	19.55	-27.539%	18	357	+58.824%
2025-04-01	27.35	28.20	26.94	26.98	+5.391%	8	353	+15.085%
2025-03-31	27.74	27.74	25.20	25.60	-16.340%	5	352	+21.289%
2025-03-28	32.65	32.65	30.60	30.60	-13.314%	26	349	+1.471%
2025-03-27	39.20	39.20	35.30	35.30	-15.083%	163	337	-12.040%
2025-03-26	42.80	43.13	40.85	41.57	-13.755%	8	206	-25.307%
2025-03-25	50.55	50.55	48.20	48.20	-2.172%	3	201	-35.581%
2025-03-24	49.90	49.90	49.27	49.27	+4.830%	2	201	-36.980%
2025-03-21	46.45	48.72	46.25	47.00	-17.166%	20	201	-33.936%
2025-03-19	53.37	59.55	53.37	56.74	+0.425%	4	194	-45.277%
2025-03-18	52.05	56.50	52.05	56.50	+0.803%	3	194	-45.044%
2025-03-17	51.40	56.05	50.39	56.05	+11.542%	5	196	-44.603%
2025-03-14	49.90	51.30	49.20	50.25	+19.359%	110	199	-38.209%
2025-03-13	42.10	42.10	42.10	42.10	-12.383%	2	165	-26.247%
2025-03-11	48.05	48.05	48.05	48.05	-13.812%	1	165	-35.380%
2025-03-06	55.60	55.75	55.60	55.75	+16.122%	4	165	-44.305%
2025-03-04	48.01	48.01	48.01	48.01	+3.247%	2	167	-35.326%
2025-02-28	46.50	46.50	46.50	46.50	-7.111%	2	167	-33.226%
2025-02-27	57.50	57.50	50.06	50.06	-13.391%	7	167	-37.974%
2025-02-25	57.80	57.80	57.80	57.80	-8.006%	2	175	-46.280%
2025-02-24	62.83	62.83	62.83	62.83	+5.419%	1	175	-50.581%
2025-02-21	59.60	59.60	59.60	59.60	-5.065%	4	175	-47.903%
2025-02-20	62.78	62.78	62.78	62.78	-4.590%	1	173	-50.542%
2025-02-19	65.80	65.80	65.80	65.80	+2.412%	1	173	-52.812%
2025-02-18	68.40	68.40	64.25	64.25	-17.097%	22	173	-51.673%
2025-02-14	77.50	77.50	77.50	77.50	-5.303%	2	174	-59.935%
2025-02-13	78.80	81.84	78.50	81.84	+18.609%	13	174	-62.060%
2025-02-11	69.00	69.00	69.00	69.00	+2.985%	1	177	-55.000%
2025-02-10	64.70	67.00	64.70	67.00	+2.446%	3	177	-53.657%
2025-02-04	65.00	65.40	65.00	65.40	+3.810%	2	175	-52.523%
2025-02-03	63.00	63.60	63.00	63.00	-8.230%	4	173	-50.714%
2025-01-31	73.60	73.70	68.65	68.65	-1.929%	16	172	-54.771%
2025-01-30	67.00	70.00	65.90	70.00	+23.806%	15	167	-55.643%
2025-01-29	65.10	65.10	53.51	56.54	+25.366%	13	158	-45.083%
2025-01-28	46.54	46.54	45.10	45.10	-3.157%	3	152	-31.153%
2025-01-27	47.80	49.00	46.57	46.57	-32.252%	11	152	-33.326%
2025-01-24	72.10	72.10	67.40	68.74	-7.855%	8	147	-54.830%
2025-01-23	72.00	76.10	72.00	74.60	-15.227%	37	144	-58.378%
2025-01-22	93.65	96.50	88.00	88.00	+3.286%	10	121	-64.716%
2025-01-21	85.20	85.20	85.20	85.20	+1.975%	1	114	-63.556%
2025-01-17	83.55	83.55	83.55	83.55	-3.422%	2	114	-62.837%
2025-01-16	83.50	86.51	82.20	86.51	+22.709%	3	114	-64.108%
2025-01-15	70.10	70.50	70.10	70.50	-1.947%	5	113	-55.957%
2025-01-13	71.90	71.90	71.90	71.90	-10.293%	1	113	-56.815%
2025-01-10	80.15	80.15	80.15	80.15	-15.337%	20	113	-61.260%
2025-01-06	83.80	100.00	83.50	94.67	+48.993%	22	116	-67.202%
2025-01-03	63.54	63.54	63.54	63.54	+14.363%	2	122	-51.133%
2024-12-31	56.46	56.46	55.56	55.56	-13.860%	6	116	-44.114%
2024-12-27	64.50	64.50	64.50	64.50	-4.303%	10	116	-51.860%
2024-12-26	67.40	67.40	67.40	67.40	-5.404%	1	116	-53.932%
2024-12-23	67.50	71.25	67.50	71.25	-0.489%	3	115	-56.421%
2024-12-20	64.07	71.60	64.07	71.60	+0.210%	6	115	-56.634%
2024-12-19	70.30	71.45	70.30	71.45	-9.557%	3	116	-56.543%
2024-12-18	89.60	90.60	79.00	79.00	-0.253%	14	114	-60.696%
2024-12-17	84.00	84.00	79.20	79.20	+5.882%	13	113	-60.795%
2024-12-16	74.80	74.80	74.80	74.80	+5.650%	7	111	-58.489%
2024-12-13	70.80	70.80	70.80	70.80	+7.273%	2	111	-56.144%
2024-12-10	66.00	66.00	66.00	66.00	0.000%	2	112	-52.955%
2024-12-09	69.90	70.40	66.00	66.00	+0.152%	8	110	-52.955%
2024-12-06	70.20	70.20	65.90	65.90	-3.514%	6	107	-52.883%
2024-12-05	69.70	70.30	67.50	68.30	-5.007%	6	105	-54.539%
2024-12-04	72.00	72.30	71.90	71.90	+11.646%	4	102	-56.815%
2024-12-03	64.40	64.40	64.40	64.40	-0.923%	1	101	-51.786%
2024-12-02	57.30	65.00	57.30	65.00	+12.593%	2	101	-52.231%
2024-11-29	55.90	61.30	55.90	57.73	+15.460%	14	100	-46.215%
2024-11-27	49.00	50.00	49.00	50.00	-5.015%	3	95	-37.900%
2024-11-26	53.30	53.30	52.64	52.64	-7.795%	2	95	-41.014%
2024-11-25	58.00	58.00	57.00	57.09	+19.186%	3	94	-45.612%
2024-11-20	49.70	49.70	47.00	47.90	-6.262%	14	94	-35.177%
2024-11-19	51.00	51.30	50.70	51.10	-2.481%	5	88	-39.237%
2024-11-18	47.80	52.40	47.72	52.40	+2.444%	24	85	-40.744%
2024-11-15	56.60	56.60	50.30	51.15	-21.308%	38	75	-39.296%
2024-11-14	70.00	70.00	65.00	65.00	+22.642%	19	61	-52.231%
2024-11-13	50.50	53.00	50.50	53.00	+3.698%	3	48	-41.415%
2024-11-12	51.11	51.11	51.11	51.11	+2.016%	1	47	-39.249%
2024-11-08	52.00	52.00	50.10	50.10	-10.376%	4	47	-38.024%
2024-11-07	56.50	56.50	55.90	55.90	+14.784%	3	45	-44.454%
2024-11-06	54.42	54.42	48.70	48.70	-17.458%	3	43	-36.242%
2024-11-05	59.00	59.00	59.00	59.00	+2.413%	3	41	-47.373%
2024-11-04	58.30	58.50	57.61	57.61	-3.823%	5	38	-46.103%
2024-11-01	59.70	59.90	59.70	59.90	+0.335%	24	36	-48.164%
2024-10-31	58.50	60.00	58.50	59.70	-10.306%	13	34	-47.990%
2024-10-30	66.65	67.90	66.56	66.56	-14.776%	16	31	-53.350%
2024-10-29	75.20	78.10	75.20	78.10	+2.763%	3	32	-60.243%
2024-10-28	74.66	76.00	74.66	76.00	-3.553%	2	33	-59.145%
2024-10-24	78.80	78.80	78.80	78.80	+5.081%	1	31	-60.596%
2024-10-23	74.99	74.99	74.99	74.99	-11.254%	1	31	-58.594%
2024-10-22	84.50	84.50	84.50	84.50	+3.681%	1	30	-63.254%
2024-10-21	81.50	81.50	81.50	81.50	-5.233%	1	31	-61.902%
2024-10-18	84.60	86.00	84.60	86.00	+13.307%	8	30	-63.895%
2024-10-17	70.90	75.90	67.72	75.90	+4.690%	22	29	-59.091%
2024-10-16	80.87	85.00	72.12	72.50	-21.179%	36	29	-57.172%
2024-10-15	111.25	116.00	88.70	91.98	-42.078%	18	18	-66.243%
2024-10-03	158.80	158.80	158.80	158.80	+8.767%	4	7	-80.447%
2024-10-01	146.00	146.00	146.00	146.00	-14.118%	3	5	-78.733%
2024-09-26	170.00	170.00	170.00	170.00	+26.319%	3	6	-81.735%
2024-09-23	134.70	134.70	133.85	134.58	-2.830%	18	3	-76.928%
2024-09-12	135.92	138.50	135.92	138.50	+3.839%	2	1	-77.581%
2024-09-11	133.38	133.38	133.38	133.38	0.000%	1	1	-76.721%