Dark

ASML20250620P650
ASML Jun 20 2025 650.00 Put (ASML250620P00650000)
option OPRA

EOD

May 8, 2025

10.50-32.302%(-5.01)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	12.00	12.08	10.09	10.50	-32.302%	13	1,357	0.000%
2025-05-07	18.00	18.95	15.51	15.51	-23.596%	12	1,350	-32.302%
2025-05-06	20.90	20.90	19.00	20.30	+11.723%	499	1,422	-48.276%
2025-05-05	17.30	18.17	16.40	18.17	+11.064%	13	1,097	-42.212%
2025-05-02	18.00	18.00	15.90	16.36	-33.765%	96	1,094	-35.819%
2025-05-01	25.00	26.82	24.64	24.70	-9.854%	8	1,094	-57.490%
2025-04-30	32.60	33.20	27.40	27.40	+11.837%	15	1,096	-61.679%
2025-04-29	27.00	27.82	24.50	24.50	-11.552%	3	1,091	-57.143%
2025-04-28	25.47	27.70	25.47	27.70	+10.535%	2	1,089	-62.094%
2025-04-25	27.70	28.30	23.85	25.06	-12.378%	240	1,089	-58.101%
2025-04-24	27.08	30.10	27.08	28.60	-15.134%	12	1,019	-63.287%
2025-04-23	31.75	34.74	31.75	33.70	-27.496%	6	1,016	-68.843%
2025-04-22	46.05	46.61	42.95	46.48	-14.085%	14	1,015	-77.410%
2025-04-21	55.02	58.30	54.10	54.10	+19.426%	7	1,004	-80.591%
2025-04-17	45.20	46.10	43.60	45.30	-13.384%	38	1,010	-76.821%
2025-04-16	46.80	52.30	41.60	52.30	+52.035%	21	1,010	-79.924%
2025-04-15	34.26	36.58	34.26	34.40	-11.203%	35	1,007	-69.477%
2025-04-14	39.30	44.22	38.00	38.74	-14.857%	43	984	-72.896%
2025-04-11	56.00	56.00	45.50	45.50	-20.441%	14	977	-76.923%
2025-04-10	51.50	61.29	48.00	57.19	+51.818%	315	975	-81.640%
2025-04-09	80.60	80.60	37.67	37.67	-57.745%	93	1,134	-72.126%
2025-04-08	62.26	89.30	58.40	89.15	+15.930%	423	1,132	-88.222%
2025-04-07	94.90	94.90	72.57	76.90	-3.755%	825	1,649	-86.346%
2025-04-04	68.83	85.00	66.73	79.90	+32.592%	2,000	1,616	-86.859%
2025-04-03	48.37	60.26	47.87	60.26	+58.997%	54	1,881	-82.576%
2025-04-02	39.20	39.20	37.60	37.90	-8.454%	15	1,858	-72.296%
2025-04-01	42.30	43.80	37.70	41.40	-1.004%	2,725	1,860	-74.638%
2025-03-31	44.31	45.70	41.00	41.82	+13.027%	66	560	-74.892%
2025-03-28	35.60	37.00	35.60	37.00	+26.280%	4	596	-71.622%
2025-03-27	27.35	29.65	27.35	29.30	+24.153%	6	596	-64.164%
2025-03-26	21.20	23.60	21.20	23.60	+22.090%	24	592	-55.508%
2025-03-25	19.33	19.33	19.33	19.33	-1.878%	1	581	-45.680%
2025-03-24	21.25	21.25	19.50	19.70	-15.451%	118	581	-46.701%
2025-03-21	26.30	26.30	23.30	23.30	+12.560%	4	521	-54.936%
2025-03-20	21.65	21.65	20.70	20.70	+10.992%	2	521	-49.275%
2025-03-19	24.40	24.40	18.65	18.65	-25.904%	22	521	-43.700%
2025-03-18	25.70	25.70	25.17	25.17	+8.165%	21	521	-58.284%
2025-03-17	25.28	25.28	22.88	23.27	-18.778%	41	528	-54.878%
2025-03-14	31.80	31.80	28.50	28.65	-20.017%	10	509	-63.351%
2025-03-13	38.52	38.84	35.60	35.82	+6.925%	7	509	-70.687%
2025-03-12	34.95	34.95	33.10	33.50	-18.093%	8	509	-68.657%
2025-03-11	40.90	40.90	40.90	40.90	-7.675%	1	513	-74.328%
2025-03-10	37.50	46.20	37.50	44.30	+69.084%	83	513	-76.298%
2025-03-07	28.61	31.20	26.20	26.20	-16.693%	8	482	-59.924%
2025-03-06	30.10	31.45	28.15	31.45	+23.819%	37	506	-66.614%
2025-03-05	27.30	28.80	25.40	25.40	-22.726%	3	506	-58.661%
2025-03-04	38.20	38.70	32.87	32.87	-8.184%	23	508	-68.056%
2025-03-03	25.79	35.80	24.70	35.80	+5.761%	4	490	-70.670%
2025-02-28	32.70	33.85	30.40	33.85	+4.799%	122	491	-68.981%
2025-02-27	23.60	32.30	23.60	32.30	+35.430%	137	464	-67.492%
2025-02-25	22.00	24.17	22.00	23.85	+13.571%	25	468	-55.975%
2025-02-24	21.00	21.00	21.00	21.00	-2.778%	2	463	-50.000%
2025-02-21	19.40	21.60	19.40	21.60	+13.684%	8	463	-51.389%
2025-02-20	18.64	19.00	18.64	19.00	-1.656%	13	461	-44.737%
2025-02-19	19.40	19.60	19.32	19.32	+1.684%	22	450	-45.652%
2025-02-18	19.00	19.00	19.00	19.00	-2.564%	5	461	-44.737%
2025-02-14	15.10	19.50	15.10	19.50	+25.969%	24	461	-46.154%
2025-02-13	16.40	16.40	15.48	15.48	-20.206%	5	461	-32.171%
2025-02-12	23.38	23.38	19.40	19.40	-2.020%	7	466	-45.876%
2025-02-11	20.60	20.60	19.80	19.80	-12.000%	6	463	-46.970%
2025-02-10	23.30	23.30	22.50	22.50	-15.414%	3	462	-53.333%
2025-02-07	26.60	26.60	26.30	26.60	+13.191%	24	464	-60.526%
2025-02-06	23.50	23.50	23.50	23.50	-3.093%	5	453	-55.319%
2025-02-05	24.10	24.25	24.10	24.25	-1.020%	3	448	-56.701%
2025-02-04	24.80	24.80	24.50	24.50	-19.646%	19	448	-57.143%
2025-02-03	30.17	30.49	30.17	30.49	+33.728%	2	430	-65.562%
2025-01-31	23.60	23.60	22.67	22.80	-13.538%	6	431	-53.947%
2025-01-30	26.37	26.37	26.37	26.37	-21.284%	2	435	-60.182%
2025-01-29	31.70	34.64	29.00	33.50	-23.864%	24	435	-68.657%
2025-01-28	51.00	51.00	44.00	44.00	-12.000%	33	426	-76.136%
2025-01-27	49.20	50.39	47.31	50.00	+66.113%	11	407	-79.000%
2025-01-24	30.20	30.20	30.10	30.10	+5.098%	4	399	-65.116%
2025-01-23	29.50	29.50	28.28	28.64	+25.614%	29	398	-63.338%
2025-01-22	21.20	22.80	20.60	22.80	-3.797%	12	379	-53.947%
2025-01-21	23.50	23.98	23.50	23.70	-8.846%	23	377	-55.696%
2025-01-17	26.20	26.36	26.00	26.00	+1.961%	96	364	-59.615%
2025-01-16	25.50	25.50	25.50	25.50	-18.530%	4	364	-58.824%
2025-01-15	31.20	31.30	31.20	31.30	-4.718%	27	360	-66.454%
2025-01-10	32.85	32.85	32.85	32.85	+14.460%	2	349	-68.037%
2025-01-07	27.23	28.70	27.23	28.70	+3.423%	27	348	-63.415%
2025-01-06	29.20	29.70	26.11	27.75	-27.337%	22	348	-62.162%
2025-01-03	38.19	38.19	38.19	38.19	-3.561%	2	343	-72.506%
2024-12-27	40.00	41.53	39.60	39.60	+4.485%	6	343	-73.485%
2024-12-26	37.90	37.90	37.90	37.90	-2.821%	1	343	-72.296%
2024-12-24	39.00	39.00	39.00	39.00	-5.683%	1	343	-73.077%
2024-12-23	43.90	43.90	41.35	41.35	+0.854%	4	343	-74.607%
2024-12-18	32.40	41.22	32.40	41.00	+15.266%	6	343	-74.390%
2024-12-17	34.47	35.90	34.47	35.57	-8.372%	7	338	-70.481%
2024-12-16	38.82	38.82	38.82	38.82	-5.317%	2	341	-72.952%
2024-12-12	41.00	41.00	41.00	41.00	+0.490%	2	341	-74.390%
2024-12-11	40.80	40.80	40.80	40.80	-8.108%	1	340	-74.265%
2024-12-10	44.50	44.50	44.40	44.40	+8.957%	11	339	-76.351%
2024-12-09	39.30	40.75	39.10	40.75	-5.233%	13	339	-74.233%
2024-12-05	43.00	43.00	43.00	43.00	+6.965%	1	341	-75.581%
2024-12-04	40.00	40.20	40.00	40.20	+0.500%	8	342	-73.881%
2024-12-03	41.63	41.63	40.00	40.00	-4.077%	3	337	-73.750%
2024-12-02	41.70	41.70	41.70	41.70	-15.278%	7	334	-74.820%
2024-11-29	49.22	49.22	49.22	49.22	-10.346%	2	341	-78.667%
2024-11-25	54.90	54.90	54.90	54.90	-18.907%	1	341	-80.874%
2024-11-20	66.70	67.79	66.60	67.70	+13.591%	31	340	-84.490%
2024-11-19	59.60	59.60	59.60	59.60	-0.683%	1	314	-82.383%
2024-11-18	65.30	66.80	60.01	60.01	+8.126%	8	315	-82.503%
2024-11-15	56.48	56.48	55.50	55.50	+20.182%	12	309	-81.081%
2024-11-14	46.18	46.18	46.18	46.18	-17.121%	1	308	-77.263%
2024-11-07	57.00	58.30	55.72	55.72	-10.734%	12	308	-81.156%
2024-11-06	62.42	63.50	62.02	62.42	+1.595%	9	306	-83.178%
2024-11-01	61.44	61.44	61.44	61.44	-4.299%	2	301	-82.910%
2024-10-31	64.20	64.20	64.20	64.20	+15.260%	2	300	-83.645%
2024-10-30	55.60	55.70	55.60	55.70	+15.321%	7	298	-81.149%
2024-10-29	48.30	48.30	48.30	48.30	-5.848%	40	291	-78.261%
2024-10-28	51.30	51.30	51.30	51.30	+5.339%	30	251	-79.532%
2024-10-25	48.70	48.70	48.70	48.70	-5.620%	2	251	-78.439%
2024-10-24	51.60	51.60	51.60	51.60	-3.189%	1	251	-79.651%
2024-10-23	51.80	55.65	51.70	53.30	+6.707%	63	251	-80.300%
2024-10-22	49.50	49.95	49.50	49.95	+0.503%	2	201	-78.979%
2024-10-21	49.70	49.70	49.70	49.70	-3.176%	2	199	-78.873%
2024-10-18	51.55	51.60	51.33	51.33	-10.575%	10	198	-79.544%
2024-10-17	63.25	64.44	56.65	57.40	-11.963%	121	197	-81.707%
2024-10-16	56.32	65.65	56.32	65.20	+21.415%	16	127	-83.896%
2024-10-15	44.15	53.70	44.15	53.70	+74.351%	10	118	-80.447%
2024-10-09	30.80	30.80	30.80	30.80	-16.418%	1	116	-65.909%
2024-10-07	36.85	36.85	36.85	36.85	+24.873%	1	116	-71.506%
2024-09-27	29.51	29.51	29.51	29.51	-21.599%	2	116	-64.419%
2024-09-23	37.64	37.64	37.64	37.64	-5.427%	2	116	-72.104%
2024-09-20	39.80	39.80	39.80	39.80	+21.713%	2	114	-73.618%
2024-09-19	32.70	32.70	32.70	32.70	-17.839%	1	114	-67.890%
2024-09-18	39.80	39.80	39.80	39.80	-28.546%	1	113	-73.618%
2024-09-10	55.67	55.70	55.67	55.70	+4.739%	2	113	-81.149%
2024-09-09	53.18	53.18	53.18	53.18	+2.466%	1	111	-80.256%
2024-09-06	47.35	51.90	47.35	51.90	+51.533%	142	110	-79.769%
2024-08-09	34.25	34.25	34.25	34.25	-2.699%	2	40	-69.343%
2024-08-08	35.20	35.20	35.20	35.20	-15.789%	1	40	-70.170%
2024-08-02	41.80	41.80	41.80	41.80	+65.873%	20	39	-74.880%
2024-07-26	25.20	25.20	25.20	25.20	-4.906%	2	29	-58.333%
2024-07-25	26.20	26.50	26.20	26.50	+35.273%	25	29	-60.377%
2024-07-22	19.59	19.59	19.59	19.59	-9.306%	1	16	-46.401%
2024-07-18	18.80	21.60	18.80	21.60	+4.854%	2	16	-51.389%
2024-07-17	17.63	20.60	17.63	20.60	+47.143%	5	16	-49.029%
2024-06-06	14.00	14.00	14.00	14.00	-45.946%	1	11	-25.000%
2024-04-26	25.90	25.90	25.90	25.90	-15.082%	12	10	-59.459%
2024-04-17	30.50	30.50	30.50	30.50	0.000%	4	4	-65.574%