Dark

ASML20250919C900
ASML Sep 19 2025 900.00 Call (ASML250919C00900000)
option OPRA

EOD

May 8, 2025

11.90+16.667%(+1.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	12.20	12.20	11.20	11.90	+16.667%	4	217	0.000%
2025-05-07	10.20	10.20	10.20	10.20	+15.909%	10	217	+16.667%
2025-05-05	8.80	8.80	8.80	8.80	+17.333%	2	227	+35.227%
2025-04-30	7.50	7.50	7.50	7.50	-6.250%	1	226	+58.667%
2025-04-29	7.97	8.00	7.97	8.00	-13.978%	2	227	+48.750%
2025-04-25	9.30	9.30	9.30	9.30	+3.911%	20	227	+27.957%
2025-04-24	8.85	8.95	8.85	8.95	+24.306%	3	237	+32.961%
2025-04-23	7.20	7.20	7.20	7.20	+16.129%	1	239	+65.278%
2025-04-22	5.70	6.20	5.70	6.20	+24.000%	8	238	+91.935%
2025-04-21	5.20	5.20	5.00	5.00	-19.355%	4	242	+138.000%
2025-04-17	6.30	6.30	5.80	6.20	+5.085%	8	241	+91.935%
2025-04-16	7.50	7.50	5.90	5.90	-52.724%	28	241	+101.695%
2025-04-15	13.45	13.50	12.30	12.48	-7.556%	31	220	-4.647%
2025-04-11	13.50	13.50	13.50	13.50	+10.656%	2	208	-11.852%
2025-04-10	12.00	12.20	12.00	12.20	-0.813%	2	208	-2.459%
2025-04-09	10.30	12.30	10.30	12.30	+55.696%	7	207	-3.252%
2025-04-08	7.30	7.90	7.30	7.90	-22.625%	7	208	+50.633%
2025-04-07	8.72	11.15	8.72	10.21	+1.290%	7	214	+16.552%
2025-04-04	9.30	10.10	9.30	10.08	+18.588%	6	219	+18.056%
2025-04-03	10.00	10.00	8.50	8.50	-23.285%	9	221	+40.000%
2025-04-01	11.18	11.18	11.08	11.08	-2.636%	2	222	+7.401%
2025-03-31	12.00	12.00	11.38	11.38	-18.656%	3	220	+4.569%
2025-03-28	14.00	14.00	13.99	13.99	-17.219%	4	218	-14.939%
2025-03-27	16.90	16.90	16.90	16.90	-23.182%	1	217	-29.586%
2025-03-21	22.00	22.00	22.00	22.00	-18.669%	6	216	-45.909%
2025-03-19	27.50	27.50	27.05	27.05	+12.241%	3	219	-56.007%
2025-03-12	24.10	24.10	24.10	24.10	+7.589%	1	219	-50.622%
2025-03-11	22.40	22.40	22.40	22.40	+3.704%	100	218	-46.875%
2025-03-10	22.30	22.80	21.60	21.60	-32.919%	7	128	-44.907%
2025-03-07	32.20	32.20	32.20	32.20	+2.548%	2	122	-63.043%
2025-03-06	31.40	31.40	31.40	31.40	+0.319%	1	122	-62.102%
2025-03-05	31.30	31.30	31.30	31.30	+29.339%	1	122	-61.981%
2025-03-03	30.17	30.17	24.20	24.20	-2.811%	2	122	-50.826%
2025-02-28	24.56	24.90	24.56	24.90	+0.403%	4	122	-52.209%
2025-02-27	27.70	27.80	24.80	24.80	-25.970%	4	121	-52.016%
2025-02-26	33.50	33.50	33.50	33.50	+2.134%	1	122	-64.478%
2025-02-24	32.80	32.80	32.80	32.80	-1.943%	1	122	-63.720%
2025-02-20	37.00	37.00	33.45	33.45	-1.906%	3	121	-64.425%
2025-02-19	35.05	35.05	34.10	34.10	-2.849%	2	120	-65.103%
2025-02-18	37.85	37.85	35.10	35.10	-18.561%	3	120	-66.097%
2025-02-14	43.10	43.10	43.10	43.10	+10.513%	2	117	-72.390%
2025-02-11	39.00	39.00	39.00	39.00	+7.143%	3	117	-69.487%
2025-02-10	36.40	36.40	36.40	36.40	+13.043%	1	117	-67.308%
2025-02-07	32.20	32.20	32.20	32.20	-11.781%	2	117	-63.043%
2025-02-06	36.50	36.50	36.50	36.50	-0.409%	1	117	-67.397%
2025-02-05	36.65	36.65	36.65	36.65	-5.052%	1	116	-67.531%
2025-02-04	37.60	38.60	37.60	38.60	+14.201%	3	117	-69.171%
2025-02-03	33.65	33.80	33.65	33.80	-19.753%	4	120	-64.793%
2025-01-31	41.18	43.10	41.18	42.12	+7.531%	22	120	-71.747%
2025-01-30	38.60	39.17	36.20	39.17	+24.428%	15	114	-69.620%
2025-01-29	34.00	34.00	31.00	31.48	+13.237%	17	118	-62.198%
2025-01-28	25.93	27.80	24.55	27.80	-3.136%	13	116	-57.194%
2025-01-27	27.00	29.00	27.00	28.70	-28.960%	7	117	-58.537%
2025-01-24	42.30	42.30	40.00	40.40	-7.551%	18	110	-70.545%
2025-01-23	45.00	45.00	42.82	43.70	-18.969%	7	107	-72.769%
2025-01-22	55.70	55.70	53.93	53.93	+7.860%	11	109	-77.934%
2025-01-17	50.00	50.00	50.00	50.00	-9.091%	2	108	-76.200%
2025-01-16	51.20	55.00	49.50	55.00	+21.951%	4	108	-78.364%
2025-01-14	45.30	45.30	45.10	45.10	+3.917%	2	106	-73.614%
2025-01-13	43.40	43.40	43.40	43.40	-13.200%	1	105	-72.581%
2025-01-08	50.00	50.00	50.00	50.00	-13.793%	2	105	-76.200%
2025-01-07	55.90	58.00	55.90	58.00	-4.448%	2	105	-79.483%
2025-01-06	51.50	60.70	51.50	60.70	+59.737%	9	106	-80.395%
2025-01-03	38.00	38.00	38.00	38.00	+20.444%	6	109	-68.684%
2024-12-31	31.55	31.55	31.55	31.55	-8.285%	5	109	-62.282%
2024-12-30	34.40	34.40	34.40	34.40	-11.226%	2	109	-65.407%
2024-12-27	38.00	38.75	38.00	38.75	-5.257%	6	109	-69.290%
2024-12-26	40.90	40.90	40.90	40.90	-1.446%	1	110	-70.905%
2024-12-24	41.50	41.50	41.50	41.50	-4.268%	1	109	-71.325%
2024-12-23	40.10	43.35	40.10	43.35	+5.732%	3	109	-72.549%
2024-12-20	39.80	41.00	39.80	41.00	-11.828%	6	110	-70.976%
2024-12-18	56.40	56.40	46.50	46.50	-6.627%	4	110	-74.409%
2024-12-17	49.80	49.80	49.80	49.80	+8.757%	1	107	-76.104%
2024-12-16	43.80	45.79	43.80	45.79	+7.237%	6	107	-74.012%
2024-12-13	42.70	42.70	42.70	42.70	+6.431%	10	107	-72.131%
2024-12-12	40.12	40.12	40.12	40.12	-1.425%	1	107	-70.339%
2024-12-11	40.70	40.70	40.70	40.70	+2.648%	1	107	-70.762%
2024-12-10	39.65	39.65	39.65	39.65	-4.458%	2	106	-69.987%
2024-12-09	41.70	41.70	41.50	41.50	-1.190%	2	104	-71.325%
2024-12-06	42.20	42.60	42.00	42.00	-4.110%	8	103	-71.667%
2024-12-05	43.80	43.80	43.80	43.80	-2.232%	1	102	-72.831%
2024-12-04	46.60	46.60	44.10	44.80	+14.872%	4	102	-73.438%
2024-12-03	39.00	39.00	39.00	39.00	-4.878%	1	102	-69.487%
2024-12-02	35.47	41.00	35.47	41.00	+46.429%	2	101	-70.976%
2024-11-27	28.40	28.40	28.00	28.00	-6.667%	3	97	-57.500%
2024-11-26	30.00	30.00	30.00	30.00	-10.180%	22	97	-60.333%
2024-11-25	33.40	33.40	33.40	33.40	+2.141%	1	75	-64.371%
2024-11-22	32.90	32.90	32.70	32.70	+9.000%	20	75	-63.609%
2024-11-21	30.00	30.00	30.00	30.00	-2.597%	1	66	-60.333%
2024-11-19	30.90	30.90	30.80	30.80	-0.645%	3	66	-61.364%
2024-11-18	28.82	31.00	28.82	31.00	+1.639%	3	64	-61.613%
2024-11-15	33.00	34.40	30.50	30.50	-19.098%	26	62	-60.984%
2024-11-14	40.00	40.00	37.60	37.70	+23.607%	47	55	-68.435%
2024-11-11	30.60	30.60	30.50	30.50	-6.728%	2	32	-60.984%
2024-11-07	32.70	32.70	32.70	32.70	+10.101%	2	33	-63.609%
2024-11-06	28.53	29.70	28.52	29.70	-17.039%	4	34	-59.933%
2024-11-05	37.35	37.35	35.80	35.80	-2.452%	2	34	-66.760%
2024-10-31	36.70	36.70	36.70	36.70	-10.922%	1	33	-67.575%
2024-10-30	41.02	41.20	41.02	41.20	-17.961%	4	33	-71.117%
2024-10-25	50.22	50.22	50.22	50.22	-8.274%	2	35	-76.304%
2024-10-22	54.75	54.75	54.75	54.75	-1.987%	4	34	-78.265%
2024-10-18	56.75	56.75	55.86	55.86	+15.175%	6	34	-78.697%
2024-10-17	44.00	49.60	44.00	48.50	+9.679%	7	31	-75.464%
2024-10-16	52.02	52.02	44.20	44.22	-23.203%	11	27	-73.089%
2024-10-15	76.00	76.00	57.58	57.58	-43.215%	33	22	-79.333%
2024-09-25	101.40	101.40	101.40	101.40	+11.429%	1	6	-88.264%
2024-09-20	91.00	91.00	91.00	91.00	-13.010%	2	5	-86.923%
2024-09-13	104.61	104.61	104.61	104.61	+6.669%	2	5	-88.624%
2024-09-11	98.07	98.07	98.07	98.07	+19.162%	1	5	-87.866%
2024-09-06	82.30	82.30	82.30	82.30	-42.448%	4	5	-85.541%
2024-09-03	143.00	143.00	143.00	143.00	-3.781%	1	3	-91.678%
2024-08-26	148.62	148.62	148.62	148.62	0.000%	4	2	-91.993%