Dark

ASML20250620P630
ASML Jun 20 2025 630.00 Put (ASML250620P00630000)
option OPRA

EOD

May 8, 2025

7.50-40.945%(-5.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	7.95	8.60	7.15	7.50	-40.945%	9	779	0.000%
2025-05-07	12.00	12.70	12.00	12.70	-10.437%	2	780	-40.945%
2025-05-06	14.70	14.70	14.00	14.18	+18.463%	5	780	-47.109%
2025-05-05	13.12	13.12	11.60	11.97	+0.588%	56	780	-37.343%
2025-05-02	12.40	12.40	11.58	11.90	-46.899%	36	758	-36.975%
2025-04-30	24.70	25.21	22.41	22.41	+12.557%	7	751	-66.533%
2025-04-29	20.05	20.05	19.91	19.91	+3.161%	2	751	-62.330%
2025-04-28	20.80	22.90	19.30	19.30	+4.324%	60	751	-61.140%
2025-04-25	21.90	21.90	18.50	18.50	-10.194%	50	750	-59.459%
2025-04-24	22.84	22.84	20.60	20.60	-24.125%	23	734	-63.592%
2025-04-23	25.00	27.60	24.60	27.15	-25.412%	23	725	-72.376%
2025-04-22	34.15	39.50	32.94	36.40	-15.408%	234	731	-79.396%
2025-04-21	44.15	48.80	43.00	43.03	+15.703%	67	664	-82.570%
2025-04-17	36.60	37.19	33.67	37.19	-10.169%	46	610	-79.833%
2025-04-16	38.25	44.40	33.70	41.40	+38.000%	79	610	-81.884%
2025-04-15	30.00	30.00	30.00	30.00	-5.660%	1	583	-75.000%
2025-04-14	32.79	35.27	31.80	31.80	-16.426%	18	584	-76.415%
2025-04-11	45.40	45.40	38.05	38.05	-28.518%	8	578	-80.289%
2025-04-10	53.23	53.23	53.23	53.23	+55.780%	1	577	-85.910%
2025-04-09	64.00	72.00	34.17	34.17	-35.601%	18	577	-78.051%
2025-04-08	49.70	53.06	49.35	53.06	-17.352%	11	582	-85.865%
2025-04-07	81.10	81.14	64.20	64.20	-1.458%	27	571	-88.318%
2025-04-04	56.80	72.75	56.80	65.15	+28.755%	94	590	-88.488%
2025-04-03	38.60	50.60	38.60	50.60	+64.821%	49	612	-85.178%
2025-04-02	29.30	30.71	29.30	30.70	-6.970%	20	626	-75.570%
2025-04-01	31.32	33.10	31.12	33.00	-2.077%	6	640	-77.273%
2025-03-31	35.99	36.30	33.70	33.70	+19.081%	27	639	-77.745%
2025-03-28	28.30	28.30	28.30	28.30	+28.054%	4	641	-73.498%
2025-03-27	22.40	22.40	22.10	22.10	+35.583%	2	639	-66.063%
2025-03-26	16.90	16.90	16.30	16.30	+9.617%	27	639	-53.988%
2025-03-24	15.50	15.50	14.87	14.87	-22.147%	14	639	-49.563%
2025-03-21	19.20	19.20	18.80	19.10	+17.178%	36	647	-60.733%
2025-03-20	17.20	17.20	16.30	16.30	+4.020%	35	631	-53.988%
2025-03-19	17.88	17.88	15.67	15.67	-18.808%	11	633	-52.138%
2025-03-18	20.40	20.50	19.30	19.30	-11.590%	8	622	-61.140%
2025-03-14	21.96	22.00	21.83	21.83	-23.671%	36	621	-65.644%
2025-03-13	28.60	28.60	28.60	28.60	+7.116%	5	620	-73.776%
2025-03-12	26.70	26.70	26.70	26.70	-21.907%	1	620	-71.910%
2025-03-11	34.19	34.19	34.19	34.19	-7.218%	1	619	-78.064%
2025-03-10	31.00	36.85	30.60	36.85	+68.265%	5	619	-79.647%
2025-03-07	22.10	22.10	21.90	21.90	-11.515%	70	620	-65.753%
2025-03-06	25.85	25.85	24.75	24.75	+22.525%	10	655	-69.697%
2025-03-05	22.40	22.40	20.20	20.20	-34.245%	5	645	-62.871%
2025-03-04	30.02	31.10	30.02	30.72	+16.320%	8	650	-75.586%
2025-02-28	24.30	26.41	24.30	26.41	+32.714%	44	648	-71.602%
2025-02-27	19.90	19.90	19.90	19.90	+37.241%	1	628	-62.312%
2025-02-26	14.50	14.50	14.50	14.50	-20.765%	2	627	-48.276%
2025-02-25	18.00	18.30	18.00	18.30	+23.649%	2	626	-59.016%
2025-02-24	14.80	14.80	14.80	14.80	+4.225%	1	626	-49.324%
2025-02-20	14.14	14.20	14.14	14.20	-6.579%	12	625	-47.183%
2025-02-19	15.20	15.20	15.20	15.20	+25.103%	5	623	-50.658%
2025-02-13	13.55	13.55	12.15	12.15	-21.613%	6	622	-38.272%
2025-02-12	15.50	15.50	15.50	15.50	-7.019%	2	622	-51.613%
2025-02-11	16.39	16.67	16.39	16.67	-5.819%	2	622	-55.009%
2025-02-10	17.70	17.70	17.70	17.70	-19.545%	1	622	-57.627%
2025-02-07	22.00	22.00	22.00	22.00	+10.000%	56	622	-65.909%
2025-02-05	22.00	22.00	20.00	20.00	-3.846%	6	623	-62.500%
2025-01-31	19.70	20.80	19.70	20.80	-1.562%	6	625	-63.942%
2025-01-30	22.30	22.30	21.13	21.13	-14.798%	11	617	-64.505%
2025-01-29	25.30	25.40	24.80	24.80	-38.916%	4	617	-69.758%
2025-01-28	40.30	40.60	40.30	40.60	+7.979%	25	616	-81.527%
2025-01-27	43.17	43.17	37.60	37.60	+57.322%	23	606	-80.053%
2025-01-24	23.90	23.90	23.90	23.90	+4.367%	2	597	-68.619%
2025-01-23	22.83	22.90	22.83	22.90	+38.788%	2	598	-67.249%
2025-01-22	16.50	16.50	16.50	16.50	-38.410%	1	596	-54.545%
2025-01-15	26.79	26.79	26.79	26.79	-9.186%	2	597	-72.004%
2025-01-14	28.70	29.80	28.70	29.50	-7.813%	13	597	-74.576%
2025-01-13	32.00	32.00	32.00	32.00	+18.959%	1	598	-76.563%
2025-01-08	27.40	27.40	26.90	26.90	+13.983%	18	595	-72.119%
2025-01-07	23.60	23.60	23.60	23.60	+0.855%	1	595	-68.220%
2025-01-06	22.50	23.40	22.50	23.40	-39.378%	3	596	-67.949%
2024-12-31	38.70	38.70	38.60	38.60	+7.821%	2	595	-80.570%
2024-12-30	35.80	35.80	35.80	35.80	+10.699%	1	595	-79.050%
2024-12-27	32.70	32.70	32.34	32.34	-0.798%	4	595	-76.809%
2024-12-24	32.60	32.60	32.60	32.60	+0.308%	1	596	-76.994%
2024-12-23	32.50	32.50	32.50	32.50	-8.579%	1	596	-76.923%
2024-12-20	35.55	35.55	35.55	35.55	+33.647%	2	596	-78.903%
2024-12-18	25.80	26.60	25.80	26.60	-10.135%	3	596	-71.805%
2024-12-17	29.60	29.60	29.60	29.60	-4.516%	3	595	-74.662%
2024-12-16	32.28	32.28	31.00	31.00	-6.627%	12	585	-75.806%
2024-12-13	33.20	33.20	33.20	33.20	+2.469%	8	585	-77.410%
2024-12-09	32.50	32.50	32.40	32.40	-7.955%	11	581	-76.852%
2024-12-06	34.90	35.20	34.90	35.20	+3.957%	10	589	-78.693%
2024-12-05	33.86	33.86	33.86	33.86	+1.377%	1	593	-77.850%
2024-12-03	36.45	36.45	33.40	33.40	-41.352%	2	592	-77.545%
2024-11-20	58.00	58.00	56.95	56.95	+8.683%	7	591	-86.831%
2024-11-19	52.40	52.40	52.40	52.40	+37.533%	1	588	-85.687%
2024-11-14	38.10	38.10	38.10	38.10	-24.073%	1	588	-80.315%
2024-11-13	51.45	51.45	50.18	50.18	+0.561%	2	588	-85.054%
2024-11-12	49.90	49.90	49.90	49.90	-0.399%	1	587	-84.970%
2024-11-11	50.10	50.10	50.10	50.10	+5.563%	1	587	-85.030%
2024-11-07	47.51	47.51	47.45	47.46	-12.355%	4	586	-84.197%
2024-11-06	54.15	54.15	54.15	54.15	+7.016%	1	589	-86.150%
2024-11-01	50.60	50.60	50.60	50.60	-7.866%	6	588	-85.178%
2024-10-31	54.92	54.92	54.92	54.92	+10.060%	4	588	-86.344%
2024-10-30	47.50	49.90	47.50	49.90	+14.977%	14	584	-84.970%
2024-10-28	43.60	44.38	42.24	43.40	+3.333%	69	573	-82.719%
2024-10-25	41.44	42.00	40.37	42.00	-4.977%	48	576	-82.143%
2024-10-24	44.20	44.20	44.20	44.20	-2.643%	2	583	-83.032%
2024-10-23	47.10	47.10	45.40	45.40	+7.967%	33	581	-83.480%
2024-10-22	42.05	42.05	42.05	42.05	-5.506%	1	549	-82.164%
2024-10-21	43.50	45.00	43.50	44.50	+4.953%	454	550	-83.146%
2024-10-18	44.00	44.00	42.40	42.40	-15.437%	20	100	-82.311%
2024-10-17	55.40	57.00	50.14	50.14	-12.343%	7	91	-85.042%
2024-10-16	48.70	58.00	48.70	57.20	+90.730%	20	88	-86.888%
2024-09-25	30.10	30.10	29.99	29.99	-11.794%	2	78	-74.992%
2024-09-17	34.00	34.00	34.00	34.00	-6.593%	8	78	-77.941%
2024-09-12	36.50	36.50	36.40	36.40	+95.699%	65	86	-79.396%
2024-08-20	18.60	18.60	18.60	18.60	-55.502%	1	26	-59.677%
2024-08-02	36.20	41.80	36.20	41.80	+94.419%	24	26	-82.057%
2024-07-26	21.60	21.60	21.50	21.50	-9.283%	4	16	-65.116%
2024-07-25	23.70	23.70	23.70	23.70	+18.500%	1	16	-68.354%
2024-07-24	20.00	20.00	20.00	20.00	-3.382%	1	16	-62.500%
2024-05-07	20.70	20.70	20.70	20.70	-11.915%	3	16	-63.768%
2024-04-29	23.50	23.70	23.50	23.50	0.000%	17	13	-68.085%