Dark

ASML20250620P670
ASML Jun 20 2025 670.00 Put (ASML250620P00670000)
option OPRA

EOD

May 8, 2025

16.35-17.632%(-3.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	17.00	17.27	14.40	16.35	-17.632%	11	428	0.000%
2025-05-07	25.00	25.00	19.85	19.85	-28.210%	9	434	-17.632%
2025-05-06	26.70	27.65	26.10	27.65	+17.310%	13	436	-40.868%
2025-05-05	23.20	23.92	23.20	23.57	+3.377%	12	436	-30.632%
2025-05-02	24.80	24.80	22.00	22.80	-33.721%	38	435	-28.289%
2025-05-01	32.40	35.79	32.40	34.40	-9.948%	36	437	-52.471%
2025-04-30	43.50	43.50	38.20	38.20	+3.243%	21	469	-57.199%
2025-04-29	37.00	37.00	37.00	37.00	+8.824%	1	460	-55.811%
2025-04-28	34.20	38.60	33.50	34.00	+0.295%	32	461	-51.912%
2025-04-25	39.00	39.00	32.99	33.90	-3.143%	248	463	-51.770%
2025-04-24	40.40	40.40	35.00	35.00	-22.566%	24	454	-53.286%
2025-04-23	43.63	45.70	40.40	45.20	-20.604%	21	450	-63.827%
2025-04-22	53.50	56.93	53.40	56.93	-21.018%	35	441	-71.281%
2025-04-21	68.97	72.08	68.97	72.08	+28.714%	2	442	-77.317%
2025-04-17	55.50	56.70	53.80	56.00	+4.283%	4	470	-70.804%
2025-04-16	56.73	56.73	53.36	53.70	+24.421%	34	470	-69.553%
2025-04-15	42.27	44.10	42.27	43.16	-15.867%	82	446	-62.118%
2025-04-14	47.27	51.30	46.90	51.30	-5.176%	9	400	-68.129%
2025-04-11	62.60	63.60	54.10	54.10	-18.401%	44	396	-69.778%
2025-04-10	62.10	80.50	62.10	66.30	+20.545%	13	382	-75.339%
2025-04-09	88.40	92.40	55.00	55.00	-34.289%	11	383	-70.273%
2025-04-08	74.54	85.90	74.54	83.70	-11.099%	12	382	-80.466%
2025-04-07	107.98	108.30	83.62	94.15	+3.405%	19	384	-82.634%
2025-04-04	80.07	94.00	78.20	91.05	+24.385%	16	390	-82.043%
2025-04-03	57.53	73.20	57.50	73.20	+42.969%	20	387	-77.664%
2025-04-01	52.00	53.70	46.60	51.20	+1.386%	17	390	-68.066%
2025-03-31	52.85	54.68	49.80	50.50	+13.739%	25	381	-67.624%
2025-03-28	42.20	46.22	42.20	44.40	+29.032%	156	373	-63.176%
2025-03-27	34.41	34.41	34.41	34.41	+5.229%	1	344	-52.485%
2025-03-26	27.30	33.50	27.30	32.70	+35.124%	28	343	-50.000%
2025-03-24	25.76	25.80	24.20	24.20	-22.436%	13	330	-32.438%
2025-03-21	32.30	32.30	29.90	31.20	-14.050%	26	339	-47.596%
2025-03-14	36.30	36.30	36.30	36.30	-24.611%	18	335	-54.959%
2025-03-11	48.90	48.90	48.15	48.15	-6.505%	5	335	-66.044%
2025-03-10	45.00	51.80	45.00	51.50	+52.819%	188	335	-68.252%
2025-03-07	35.80	35.80	33.70	33.70	-24.014%	14	251	-51.484%
2025-03-04	44.35	44.35	44.35	44.35	+27.443%	1	256	-63.134%
2025-03-03	34.80	34.80	34.80	34.80	-15.738%	16	256	-53.017%
2025-02-28	36.54	41.30	36.54	41.30	+15.686%	152	251	-60.412%
2025-02-27	29.39	35.70	29.39	35.70	+18.605%	5	185	-54.202%
2025-02-25	28.80	30.10	28.80	30.10	+7.500%	4	185	-45.681%
2025-02-21	26.75	28.00	26.75	28.00	+12.450%	8	184	-41.607%
2025-02-20	23.80	25.45	23.80	24.90	+9.115%	15	184	-34.337%
2025-02-19	25.65	25.65	22.82	22.82	-10.510%	18	191	-28.352%
2025-02-18	25.62	25.62	25.50	25.50	+13.636%	2	190	-35.882%
2025-02-14	22.44	22.44	22.44	22.44	+10.000%	6	188	-27.139%
2025-02-13	20.60	20.80	20.40	20.40	-15.000%	4	186	-19.853%
2025-02-12	24.00	24.00	24.00	24.00	-11.765%	1	186	-31.875%
2025-02-10	27.20	27.20	27.20	27.20	-6.207%	1	187	-39.890%
2025-02-06	30.10	30.10	29.00	29.00	-6.331%	2	186	-43.621%
2025-02-04	30.96	30.96	30.96	30.96	-2.580%	1	187	-47.190%
2025-01-31	31.78	31.78	31.78	31.78	+4.265%	2	186	-48.553%
2025-01-30	33.10	33.10	30.48	30.48	-24.796%	8	187	-46.358%
2025-01-29	36.54	40.53	36.54	40.53	-25.083%	3	184	-59.660%
2025-01-28	61.26	61.26	54.10	54.10	-8.692%	13	185	-69.778%
2025-01-27	61.16	61.16	53.30	59.25	+131.445%	39	182	-72.405%
2025-01-22	25.73	25.73	25.60	25.60	-14.381%	2	164	-36.133%
2025-01-21	29.90	29.90	29.90	29.90	-2.351%	8	155	-45.318%
2025-01-17	30.62	30.62	30.62	30.62	-20.879%	2	155	-46.604%
2025-01-15	40.30	40.30	37.40	38.70	+8.101%	17	155	-57.752%
2025-01-07	34.30	35.80	33.75	35.80	-29.804%	30	152	-54.330%
2024-12-20	51.50	51.50	51.00	51.00	+5.155%	2	169	-67.941%
2024-12-12	47.80	48.50	47.80	48.50	-7.882%	2	167	-66.289%
2024-12-10	52.60	52.65	52.60	52.65	+10.609%	6	167	-68.946%
2024-12-04	47.60	47.60	47.60	47.60	-20.667%	1	168	-65.651%
2024-11-29	60.00	60.00	60.00	60.00	-14.894%	2	169	-72.750%
2024-11-27	70.50	70.50	70.50	70.50	+10.849%	22	170	-76.809%
2024-11-26	63.60	63.60	63.60	63.60	+2.251%	2	170	-74.292%
2024-11-25	61.56	62.20	61.56	62.20	-6.255%	2	168	-73.714%
2024-11-22	66.95	66.95	66.35	66.35	-15.799%	12	167	-75.358%
2024-11-20	78.80	78.80	78.80	78.80	+8.945%	1	162	-79.251%
2024-11-15	65.00	72.33	65.00	72.33	+37.771%	10	161	-77.395%
2024-11-14	52.50	52.50	52.50	52.50	-23.913%	21	156	-68.857%
2024-11-12	67.00	69.00	67.00	69.00	-5.995%	3	177	-76.304%
2024-11-06	73.40	73.40	73.40	73.40	+9.487%	21	177	-77.725%
2024-11-05	67.04	67.04	67.04	67.04	-2.700%	1	156	-75.612%
2024-11-04	69.69	69.69	68.90	68.90	-5.746%	52	155	-76.270%
2024-10-31	72.90	73.10	71.30	73.10	+14.183%	12	109	-77.633%
2024-10-30	64.02	64.02	64.02	64.02	+13.310%	1	103	-74.461%
2024-10-29	59.40	59.40	56.50	56.50	-7.529%	4	104	-71.062%
2024-10-23	61.10	61.10	61.10	61.10	-17.432%	5	100	-73.241%
2024-10-16	71.58	74.00	71.58	74.00	+18.780%	21	100	-77.905%
2024-10-15	48.45	62.30	48.45	62.30	+50.120%	2	79	-73.756%
2024-10-01	41.50	41.50	41.50	41.50	+22.023%	3	80	-60.602%
2024-09-27	34.01	34.01	34.01	34.01	-22.352%	2	80	-51.926%
2024-09-20	44.30	44.30	43.80	43.80	+0.367%	50	79	-62.671%
2024-08-07	43.64	43.64	43.64	43.64	-15.147%	1	58	-62.534%
2024-08-05	51.49	51.49	51.43	51.43	+0.390%	3	58	-68.209%
2024-08-02	53.69	53.69	51.23	51.23	+75.445%	8	58	-68.085%
2024-07-26	29.20	29.20	29.20	29.20	-8.750%	4	58	-44.007%
2024-07-25	32.00	32.00	32.00	32.00	+42.857%	1	58	-48.906%
2024-07-22	22.40	22.41	22.40	22.40	+20.107%	50	58	-27.009%
2024-07-17	18.65	18.65	18.65	18.65	-38.040%	1	9	-12.332%
2024-04-29	30.10	30.10	30.10	30.10	-15.211%	3	8	-45.681%
2024-04-17	35.70	35.70	35.50	35.50	+24.561%	4	5	-53.944%
2024-03-01	28.50	28.50	28.50	28.50	-16.910%	2	1	-42.632%
2024-02-15	34.30	34.30	34.30	34.30	0.000%	1	1	-52.332%