Dark

ASML20250620P640
ASML Jun 20 2025 640.00 Put (ASML250620P00640000)
option OPRA

EOD

May 8, 2025

8.48-31.336%(-3.87)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	10.00	10.40	8.47	8.48	-31.336%	68	816	0.000%
2025-05-07	14.33	15.95	12.00	12.35	-23.765%	10	809	-31.336%
2025-05-06	16.10	16.50	16.10	16.20	+11.724%	5	808	-47.654%
2025-05-05	15.37	15.37	14.05	14.50	+3.203%	16	806	-41.517%
2025-05-02	14.83	14.83	13.82	14.05	-33.159%	62	810	-39.644%
2025-05-01	22.01	22.01	21.02	21.02	-13.498%	6	810	-59.657%
2025-04-30	28.40	28.40	24.30	24.30	+0.538%	14	811	-65.103%
2025-04-29	23.91	24.17	22.80	24.17	-5.586%	4	810	-64.915%
2025-04-28	21.90	26.00	21.90	25.60	+18.519%	17	809	-66.875%
2025-04-25	24.17	24.17	21.60	21.60	-15.625%	56	809	-60.741%
2025-04-24	26.17	26.30	23.80	25.60	-17.152%	14	797	-66.875%
2025-04-23	27.60	30.90	27.50	30.90	-26.253%	19	796	-72.557%
2025-04-22	38.30	43.20	36.90	41.90	-18.956%	120	807	-79.761%
2025-04-21	50.00	54.20	50.00	51.70	+24.428%	28	733	-83.598%
2025-04-17	40.10	41.55	39.00	41.55	-7.871%	28	721	-79.591%
2025-04-16	42.80	50.90	36.30	45.10	+42.586%	319	721	-81.197%
2025-04-15	32.37	32.37	31.63	31.63	-18.395%	6	546	-73.190%
2025-04-14	37.29	40.30	35.30	38.76	-7.273%	53	548	-78.122%
2025-04-11	41.70	41.80	41.70	41.80	-10.493%	4	542	-79.713%
2025-04-10	46.70	46.70	46.70	46.70	-15.475%	1	543	-81.842%
2025-04-09	72.20	75.40	55.25	55.25	-7.609%	6	544	-84.652%
2025-04-08	55.60	59.80	55.60	59.80	-13.709%	4	540	-85.819%
2025-04-07	84.40	84.40	56.00	69.30	+3.125%	21	540	-87.763%
2025-04-04	63.30	77.01	61.80	67.20	+32.806%	22	542	-87.381%
2025-04-03	43.20	51.15	43.20	50.60	+49.704%	16	540	-83.241%
2025-04-02	34.90	34.90	33.80	33.80	-3.566%	5	538	-74.911%
2025-04-01	34.00	35.05	34.00	35.05	-11.378%	8	538	-75.806%
2025-03-31	40.00	40.40	38.80	39.55	+23.826%	17	538	-78.559%
2025-03-28	32.80	32.80	31.94	31.94	+20.893%	6	534	-73.450%
2025-03-27	26.42	26.42	26.42	26.42	+24.038%	3	534	-67.903%
2025-03-26	18.70	21.30	18.70	21.30	+23.837%	5	531	-60.188%
2025-03-24	17.50	17.50	16.50	17.20	-20.370%	28	529	-50.698%
2025-03-21	21.90	21.90	21.60	21.60	+16.757%	24	529	-60.741%
2025-03-20	18.50	18.50	18.50	18.50	+12.121%	1	528	-54.162%
2025-03-19	19.06	19.06	16.50	16.50	-21.801%	3	527	-48.606%
2025-03-18	22.90	22.96	21.10	21.10	+0.476%	9	527	-59.810%
2025-03-17	21.00	21.00	21.00	21.00	-14.075%	3	533	-59.619%
2025-03-14	24.50	24.60	24.40	24.44	-22.413%	76	533	-65.303%
2025-03-12	31.50	31.50	31.50	31.50	-13.699%	1	552	-73.079%
2025-03-10	33.60	38.25	33.60	36.50	+41.473%	13	552	-76.767%
2025-03-07	25.80	25.80	25.80	25.80	-6.352%	2	560	-67.132%
2025-03-06	27.50	29.35	27.50	27.55	+12.449%	273	559	-69.220%
2025-03-05	24.80	24.90	24.50	24.50	-10.617%	16	409	-65.388%
2025-03-04	33.70	34.60	27.41	27.41	+6.862%	18	409	-69.062%
2025-03-03	25.65	25.65	25.65	25.65	-9.905%	1	403	-66.940%
2025-02-28	29.10	29.10	27.20	28.47	+19.622%	56	402	-70.214%
2025-02-27	23.90	23.90	23.80	23.80	+27.957%	21	386	-64.370%
2025-02-26	18.60	18.60	18.60	18.60	-13.084%	1	386	-54.409%
2025-02-25	21.40	21.40	21.40	21.40	+24.636%	2	389	-60.374%
2025-02-24	17.65	17.65	17.17	17.17	+1.358%	3	389	-50.612%
2025-02-21	16.60	16.94	16.60	16.94	+0.534%	4	388	-49.941%
2025-02-19	16.85	16.85	16.85	16.85	-0.296%	10	389	-49.674%
2025-02-18	16.84	16.90	16.84	16.90	+17.688%	20	379	-49.822%
2025-02-14	14.36	14.36	14.36	14.36	+2.571%	2	360	-40.947%
2025-02-13	14.00	14.00	14.00	14.00	-18.129%	1	360	-39.429%
2025-02-12	17.10	17.10	17.10	17.10	-9.332%	4	360	-50.409%
2025-02-11	17.98	18.86	17.98	18.86	-23.644%	2	360	-55.037%
2025-02-07	23.25	24.80	23.25	24.70	+16.509%	400	359	-65.668%
2025-02-06	21.20	21.20	21.20	21.20	-1.395%	1	240	-60.000%
2025-02-05	24.97	24.97	21.50	21.50	-8.159%	9	240	-60.558%
2025-02-04	23.00	23.45	22.60	23.41	-14.249%	5	242	-63.776%
2025-02-03	27.33	27.40	27.30	27.30	+17.419%	3	243	-68.938%
2025-01-31	23.25	23.25	23.25	23.25	+5.394%	2	240	-63.527%
2025-01-30	24.80	24.80	22.06	22.06	-47.923%	38	239	-61.559%
2025-01-28	44.40	44.72	42.36	42.36	-0.563%	4	256	-79.981%
2025-01-27	46.54	46.70	40.60	42.60	+60.090%	84	254	-80.094%
2025-01-23	26.61	26.61	26.61	26.61	+27.933%	2	235	-68.132%
2025-01-22	18.78	20.80	18.50	20.80	-0.240%	12	233	-59.231%
2025-01-21	21.41	21.51	20.85	20.85	-11.087%	17	227	-59.329%
2025-01-17	22.64	23.45	22.64	23.45	-9.109%	4	230	-63.838%
2025-01-16	25.20	25.80	22.63	25.80	-16.988%	8	230	-67.132%
2025-01-15	28.77	31.10	28.77	31.08	+1.337%	4	229	-72.716%
2025-01-14	30.67	30.67	30.67	30.67	+2.747%	4	231	-72.351%
2025-01-10	28.68	29.85	28.68	29.85	+14.808%	6	228	-71.591%
2025-01-07	25.02	26.00	25.02	26.00	+4.839%	27	230	-67.385%
2025-01-06	25.50	25.50	24.80	24.80	-37.845%	4	217	-65.806%
2024-12-30	39.90	39.90	39.90	39.90	+12.394%	1	217	-78.747%
2024-12-18	29.10	35.50	29.10	35.50	+10.938%	7	217	-76.113%
2024-12-17	32.60	32.60	32.00	32.00	-21.376%	12	221	-73.500%
2024-12-10	40.70	40.70	40.70	40.70	+12.742%	2	209	-79.165%
2024-12-09	35.90	36.10	35.70	36.10	-6.234%	16	209	-76.510%
2024-12-06	38.50	38.50	38.50	38.50	+4.054%	10	211	-77.974%
2024-12-03	38.00	38.00	37.00	37.00	-4.762%	4	211	-77.081%
2024-12-02	40.40	40.40	38.85	38.85	-38.137%	4	214	-78.172%
2024-11-20	62.80	62.80	62.80	62.80	+45.708%	1	214	-86.497%
2024-11-14	43.10	43.10	43.10	43.10	-24.120%	10	214	-80.325%
2024-11-06	57.20	57.20	56.80	56.80	+9.971%	2	216	-85.070%
2024-11-05	53.70	53.70	51.30	51.65	-5.920%	107	214	-83.582%
2024-11-01	56.00	56.00	54.60	54.90	-6.949%	18	183	-84.554%
2024-10-31	59.00	59.00	59.00	59.00	+14.120%	1	180	-85.627%
2024-10-30	51.80	51.80	51.70	51.70	+15.660%	7	179	-83.598%
2024-10-29	47.40	47.40	44.70	44.70	-6.681%	11	177	-81.029%
2024-10-28	46.30	47.90	46.30	47.90	-0.416%	4	176	-82.296%
2024-10-24	48.00	48.10	47.80	48.10	-1.837%	23	176	-82.370%
2024-10-23	50.40	50.40	49.00	49.00	+7.291%	13	176	-82.694%
2024-10-22	45.67	45.67	45.67	45.67	-4.236%	2	176	-81.432%
2024-10-21	46.50	48.60	46.50	47.69	-0.646%	116	176	-82.218%
2024-10-18	48.00	48.00	48.00	48.00	-11.862%	2	104	-82.333%
2024-10-17	53.20	54.46	53.20	54.46	-9.233%	3	104	-84.429%
2024-10-16	61.60	61.70	60.00	60.00	+20.000%	19	104	-85.867%
2024-10-15	24.00	50.00	24.00	50.00	+54.799%	2	90	-83.040%
2024-09-25	32.30	32.30	32.30	32.30	-34.589%	1	89	-73.746%
2024-09-10	49.38	49.38	49.38	49.38	+0.570%	1	88	-82.827%
2024-09-09	49.10	49.10	49.10	49.10	+158.421%	3	87	-82.729%
2024-08-20	19.00	19.00	19.00	19.00	-51.407%	1	84	-55.368%
2024-08-02	37.30	39.10	37.30	39.10	+53.333%	42	83	-78.312%
2024-07-25	25.50	25.50	25.50	25.50	+19.438%	1	83	-66.745%
2024-07-19	21.35	21.35	21.35	21.35	+8.376%	1	83	-60.281%
2024-05-10	19.70	19.70	19.70	19.70	-11.659%	6	82	-56.954%
2024-05-07	22.30	22.30	22.30	22.30	-8.980%	3	81	-61.973%
2024-04-26	24.00	24.70	24.00	24.50	-15.225%	196	78	-65.388%
2024-04-18	28.90	28.90	28.90	28.90	+13.780%	3	29	-70.657%
2024-03-05	25.40	25.40	25.10	25.40	0.000%	26	26	-66.614%