Dark

ASML20250620P550
ASML Jun 20 2025 550.00 Put (ASML250620P00550000)
option OPRA

EOD

May 8, 2025

1.97-41.543%(-1.40)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.10	2.33	1.81	1.97	-41.543%	36	447	0.000%
2025-05-06	3.50	3.50	3.37	3.37	+5.313%	3	453	-41.543%
2025-05-05	3.00	3.20	3.00	3.20	+7.383%	12	452	-38.438%
2025-05-02	3.20	3.20	2.98	2.98	-32.273%	10	441	-33.893%
2025-05-01	4.75	5.30	4.40	4.40	-30.159%	5	445	-55.227%
2025-04-30	6.70	7.40	6.30	6.30	+13.514%	7	446	-68.730%
2025-04-29	5.55	5.55	5.55	5.55	+2.778%	10	441	-64.505%
2025-04-28	5.53	6.55	5.17	5.40	+4.651%	16	437	-63.519%
2025-04-25	4.90	5.16	4.90	5.16	-13.277%	22	438	-61.822%
2025-04-24	7.32	7.32	5.95	5.95	-29.167%	9	427	-66.891%
2025-04-23	7.80	8.48	7.70	8.40	-31.148%	13	429	-76.548%
2025-04-22	12.50	12.50	11.30	12.20	-27.896%	71	427	-83.852%
2025-04-21	16.70	17.38	16.70	16.92	+23.504%	5	428	-88.357%
2025-04-17	13.20	13.70	13.20	13.70	-17.964%	13	416	-85.620%
2025-04-16	14.80	18.15	12.42	16.70	+49.776%	23	416	-88.204%
2025-04-15	12.60	12.60	11.15	11.15	-27.644%	7	428	-82.332%
2025-04-14	14.85	16.33	14.15	15.41	-20.155%	24	433	-87.216%
2025-04-11	22.00	22.00	19.30	19.30	-25.769%	28	436	-89.793%
2025-04-10	19.02	26.00	19.02	26.00	+120.339%	15	428	-92.423%
2025-04-09	33.34	36.70	11.80	11.80	-67.627%	76	438	-83.305%
2025-04-08	24.50	36.45	22.70	36.45	+17.581%	7	445	-94.595%
2025-04-07	43.31	45.10	31.00	31.00	-10.791%	46	447	-93.645%
2025-04-04	26.00	36.20	26.00	34.75	+73.750%	64	436	-94.331%
2025-04-03	14.46	20.00	14.30	20.00	+83.486%	8	423	-90.150%
2025-04-02	10.80	11.10	10.80	10.90	-6.838%	5	419	-81.927%
2025-04-01	11.70	11.70	11.70	11.70	-1.928%	1	416	-83.162%
2025-03-31	13.00	13.00	11.93	11.93	+20.505%	2	416	-83.487%
2025-03-28	8.50	9.90	8.45	9.90	+28.571%	40	416	-80.101%
2025-03-27	7.00	7.70	6.70	7.70	+17.557%	26	407	-74.416%
2025-03-26	5.40	6.55	5.40	6.55	+31.000%	10	389	-69.924%
2025-03-25	5.00	5.00	5.00	5.00	-0.990%	4	381	-60.600%
2025-03-24	5.40	5.40	5.05	5.05	-12.931%	2	377	-60.990%
2025-03-19	6.26	6.26	5.80	5.80	-33.333%	2	376	-66.034%
2025-03-14	8.50	8.70	8.50	8.70	-24.675%	22	374	-77.356%
2025-03-13	11.55	11.55	11.55	11.55	+2.122%	2	375	-82.944%
2025-03-12	11.31	11.31	11.31	11.31	-23.426%	1	375	-82.582%
2025-03-11	14.20	14.77	14.20	14.77	-8.545%	3	375	-86.662%
2025-03-10	12.20	16.15	12.20	16.15	+60.377%	7	373	-87.802%
2025-03-07	10.07	10.07	10.07	10.07	+16.821%	2	374	-80.437%
2025-03-06	8.62	8.62	8.62	8.62	+0.583%	1	373	-77.146%
2025-03-05	8.75	8.75	8.57	8.57	-4.778%	4	373	-77.013%
2025-03-04	11.89	11.89	9.00	9.00	+17.035%	7	373	-78.111%
2025-03-03	7.69	7.69	7.69	7.69	-22.323%	1	373	-74.382%
2025-02-28	8.60	10.00	8.60	9.90	+31.649%	22	373	-80.101%
2025-02-27	7.52	7.52	7.52	7.52	+27.458%	1	370	-73.803%
2025-02-26	5.30	5.90	5.30	5.90	-2.801%	2	370	-66.610%
2025-02-25	6.07	6.07	6.07	6.07	+23.878%	1	371	-67.545%
2025-02-24	4.90	4.90	4.90	4.90	-4.483%	5	371	-59.796%
2025-02-18	5.00	5.13	5.00	5.13	-1.346%	2	371	-61.598%
2025-02-14	5.20	5.20	5.20	5.20	+22.353%	2	371	-62.115%
2025-02-13	4.80	4.80	4.25	4.25	-15.000%	5	371	-53.647%
2025-02-12	5.20	5.20	5.00	5.00	-6.542%	2	368	-60.600%
2025-02-11	5.44	5.55	5.35	5.35	-13.710%	5	369	-63.178%
2025-02-10	6.40	6.40	6.20	6.20	-18.421%	2	366	-68.226%
2025-02-07	7.60	7.60	7.50	7.60	+18.196%	12	365	-74.079%
2025-02-06	6.43	6.43	6.43	6.43	-6.405%	1	363	-69.362%
2025-02-05	6.87	6.87	6.87	6.87	-19.176%	3	363	-71.325%
2025-02-03	8.60	8.60	8.50	8.50	+30.769%	2	360	-76.824%
2025-01-31	7.15	7.15	6.50	6.50	-14.474%	4	359	-69.692%
2025-01-30	7.49	7.68	7.49	7.60	-27.481%	7	360	-74.079%
2025-01-29	10.00	10.48	8.70	10.48	-29.664%	7	360	-81.202%
2025-01-28	16.80	16.80	14.20	14.90	-14.368%	14	360	-86.779%
2025-01-27	16.80	17.40	15.05	17.40	+83.158%	31	356	-88.678%
2025-01-24	9.50	9.50	9.50	9.50	+46.154%	4	366	-79.263%
2025-01-22	6.50	6.50	6.50	6.50	-18.750%	1	366	-69.692%
2025-01-21	7.80	8.00	7.80	8.00	-31.034%	2	365	-75.375%
2025-01-15	11.60	11.60	11.60	11.60	+23.404%	2	365	-83.017%
2025-01-06	9.40	9.40	9.40	9.40	-37.333%	1	365	-79.043%
2025-01-02	15.00	15.00	15.00	15.00	+9.091%	3	365	-86.867%
2024-12-27	14.10	14.10	13.75	13.75	-17.516%	8	368	-85.673%
2024-12-23	16.67	16.67	16.67	16.67	+11.133%	1	368	-88.182%
2024-12-18	15.00	15.00	15.00	15.00	+20.000%	1	367	-86.867%
2024-12-17	12.50	12.50	12.50	12.50	-9.289%	11	367	-84.240%
2024-12-16	13.63	13.78	13.48	13.78	-4.703%	5	367	-85.704%
2024-12-13	14.00	14.46	14.00	14.46	-3.728%	18	367	-86.376%
2024-12-09	15.02	15.02	15.02	15.02	-3.594%	1	364	-86.884%
2024-12-02	15.56	15.58	15.55	15.58	-24.516%	3	363	-87.356%
2024-11-25	20.64	20.64	20.64	20.64	-12.170%	1	363	-90.455%
2024-11-22	23.50	23.50	23.50	23.50	-13.603%	8	363	-91.617%
2024-11-21	27.20	27.20	27.20	27.20	-0.621%	2	361	-92.757%
2024-11-20	28.07	28.07	27.28	27.37	+3.166%	3	361	-92.802%
2024-11-19	26.53	26.53	26.53	26.53	+7.846%	5	362	-92.574%
2024-11-15	20.96	25.10	20.96	24.60	+38.592%	16	359	-91.992%
2024-11-14	17.95	17.95	16.90	17.75	-23.491%	5	361	-88.901%
2024-11-13	25.00	25.00	23.20	23.20	+1.310%	94	361	-91.509%
2024-11-11	22.90	22.90	22.90	22.90	-2.966%	1	381	-91.397%
2024-11-08	23.60	23.60	23.60	23.60	+0.212%	6	381	-91.653%
2024-11-07	23.55	23.55	23.55	23.55	-7.792%	3	381	-91.635%
2024-11-06	25.54	25.54	25.54	25.54	+8.220%	1	382	-92.287%
2024-11-05	23.60	23.60	23.60	23.60	-6.719%	1	382	-91.653%
2024-11-04	25.30	25.30	25.30	25.30	-7.967%	10	383	-92.213%
2024-10-31	26.80	27.60	26.70	27.49	+17.730%	10	393	-92.834%
2024-10-30	23.25	23.35	22.80	23.35	+16.169%	71	388	-91.563%
2024-10-29	20.10	20.10	20.10	20.10	-7.501%	75	383	-90.199%
2024-10-28	21.60	22.04	20.97	21.73	+5.639%	144	308	-90.934%
2024-10-25	20.56	20.60	19.88	20.57	-3.200%	98	241	-90.423%
2024-10-24	21.25	21.25	21.25	21.25	-5.134%	1	217	-90.729%
2024-10-23	21.46	22.40	21.46	22.40	+6.667%	2	217	-91.205%
2024-10-22	21.00	21.00	21.00	21.00	-7.080%	10	216	-90.619%
2024-10-21	22.30	22.60	22.30	22.60	+0.133%	3	222	-91.283%
2024-10-18	22.57	22.57	22.57	22.57	-13.025%	2	219	-91.272%
2024-10-17	28.99	29.93	25.95	25.95	-14.356%	14	220	-92.408%
2024-10-16	25.70	30.50	25.70	30.30	+25.207%	194	210	-93.498%
2024-10-15	23.93	24.50	23.64	24.20	+35.879%	31	184	-91.860%
2024-09-20	17.81	17.81	17.81	17.81	-23.954%	2	182	-88.939%
2024-09-11	22.85	23.65	22.60	23.42	-6.132%	20	182	-91.588%
2024-09-10	27.20	27.20	24.95	24.95	-4.771%	21	192	-92.104%
2024-09-06	25.40	26.20	24.79	26.20	+116.529%	146	172	-92.481%
2024-09-03	12.10	12.10	12.10	12.10	+9.009%	15	126	-83.719%
2024-08-15	10.63	11.10	10.63	11.10	-39.870%	50	115	-82.252%
2024-08-07	18.46	18.46	18.46	18.46	-17.220%	50	68	-89.328%
2024-08-02	22.30	24.00	22.30	22.30	+78.400%	4	18	-91.166%
2024-07-30	12.50	12.50	12.50	12.50	+50.602%	1	16	-84.240%
2024-07-22	8.50	8.60	8.30	8.30	-15.306%	9	17	-76.265%
2024-07-19	9.50	9.80	9.50	9.80	+15.294%	12	22	-79.898%
2024-07-17	8.60	8.60	8.50	8.50	+88.889%	2	18	-76.824%
2024-07-08	4.50	4.50	4.50	4.50	-29.688%	1	19	-56.222%
2024-06-05	7.00	7.00	6.40	6.40	-36.000%	2	18	-69.219%
2024-05-16	10.00	10.00	10.00	10.00	-7.407%	1	17	-80.300%
2024-05-14	10.80	10.80	10.80	10.80	-2.703%	6	17	-81.759%
2024-05-07	11.10	11.10	11.10	11.10	-34.706%	3	14	-82.252%
2024-05-01	16.00	17.00	16.00	17.00	+17.566%	2	17	-88.412%
2024-04-17	14.00	14.46	14.00	14.46	+15.680%	2	16	-86.376%
2024-04-12	12.50	12.50	12.50	12.50	-9.091%	2	16	-84.240%
2024-04-02	13.75	13.75	13.75	13.75	-8.333%	10	16	-85.673%
2024-03-11	14.10	15.00	14.10	15.00	+25.000%	4	6	-86.867%
2024-03-08	11.80	12.00	11.80	12.00	0.000%	4	2	-83.583%