Dark

ASML20250620P690
ASML Jun 20 2025 690.00 Put (ASML250620P00690000)
option OPRA

EOD

May 8, 2025

23.10-28.261%(-9.10)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	23.00	24.00	22.30	23.10	-28.261%	26	339	0.000%
2025-05-07	32.20	32.20	32.20	32.20	+1.834%	1	329	-28.261%
2025-05-05	31.40	32.70	31.40	31.62	+5.400%	4	329	-26.945%
2025-05-02	32.80	32.80	30.00	30.00	-33.036%	88	327	-23.000%
2025-05-01	44.80	44.80	44.80	44.80	-6.080%	1	318	-48.438%
2025-04-30	47.70	47.70	47.70	47.70	+11.449%	31	319	-51.572%
2025-04-29	42.80	42.80	42.80	42.80	-1.382%	1	319	-46.028%
2025-04-28	44.10	45.20	43.40	43.40	+2.358%	15	320	-46.774%
2025-04-25	46.20	46.20	42.40	42.40	-6.608%	10	318	-45.519%
2025-04-24	44.97	48.10	44.97	45.40	-17.002%	52	318	-49.119%
2025-04-23	54.70	54.70	54.70	54.70	-16.932%	1	317	-57.770%
2025-04-22	65.85	65.85	65.85	65.85	-5.524%	1	316	-64.920%
2025-04-17	68.40	69.70	68.40	69.70	+5.446%	101	337	-66.858%
2025-04-16	68.95	68.95	62.00	66.10	+26.871%	4	337	-65.053%
2025-04-15	51.12	53.78	50.60	52.10	-6.261%	104	338	-55.662%
2025-04-14	56.90	57.50	55.58	55.58	-15.210%	56	307	-58.438%
2025-04-11	65.55	65.55	65.55	65.55	-8.193%	2	286	-64.760%
2025-04-10	71.40	71.40	71.40	71.40	+23.103%	2	286	-67.647%
2025-04-09	58.00	58.00	58.00	58.00	-41.355%	1	287	-60.172%
2025-04-08	82.70	98.90	80.18	98.90	+0.713%	10	287	-76.643%
2025-04-07	107.10	109.10	97.50	98.20	-2.618%	16	290	-76.477%
2025-04-04	104.60	104.60	100.39	100.84	+16.848%	28	276	-77.092%
2025-04-03	69.40	86.30	69.40	86.30	+52.312%	12	276	-73.233%
2025-04-02	57.80	59.13	56.66	56.66	-7.569%	5	273	-59.230%
2025-04-01	61.30	61.30	61.30	61.30	-2.698%	32	275	-62.316%
2025-03-31	65.92	66.73	63.00	63.00	+15.809%	6	243	-63.333%
2025-03-28	49.35	54.40	49.35	54.40	+15.745%	14	241	-57.537%
2025-03-27	43.00	47.00	43.00	47.00	+11.905%	3	242	-50.851%
2025-03-26	35.87	42.00	35.87	42.00	+28.676%	10	240	-45.000%
2025-03-24	32.64	32.64	32.64	32.64	-17.990%	1	235	-29.228%
2025-03-21	41.00	41.00	38.60	39.80	+13.714%	34	234	-41.960%
2025-03-20	34.70	35.00	34.70	35.00	+14.754%	4	234	-34.000%
2025-03-19	30.50	30.50	30.50	30.50	-18.011%	1	237	-24.262%
2025-03-18	39.10	39.10	37.20	37.20	+3.911%	103	237	-37.903%
2025-03-17	35.80	35.80	35.80	35.80	-15.366%	2	172	-35.475%
2025-03-14	45.98	45.98	42.30	42.30	-16.683%	8	172	-45.390%
2025-03-13	50.77	50.77	50.77	50.77	+2.773%	1	174	-54.501%
2025-03-12	52.65	52.65	48.90	49.40	-16.413%	22	174	-53.239%
2025-03-11	59.10	59.10	59.10	59.10	-5.967%	1	184	-60.914%
2025-03-10	61.00	62.85	59.53	62.85	+53.667%	9	185	-63.246%
2025-03-07	42.23	42.23	40.90	40.90	-1.446%	58	194	-43.521%
2025-03-06	43.54	43.54	41.50	41.50	+11.860%	2	194	-44.337%
2025-03-05	40.39	40.39	37.10	37.10	-23.663%	16	194	-37.736%
2025-03-04	54.15	54.90	48.60	48.60	-11.636%	38	201	-52.469%
2025-03-03	44.70	55.00	44.70	55.00	+10.220%	14	175	-58.000%
2025-02-28	47.50	49.90	44.94	49.90	+37.088%	24	180	-53.707%
2025-02-27	36.40	36.40	36.40	36.40	+15.556%	2	181	-36.538%
2025-02-26	31.50	31.50	31.50	31.50	+5.000%	2	181	-26.667%
2025-02-24	30.00	30.00	30.00	30.00	+4.895%	1	181	-23.000%
2025-02-20	28.50	28.60	28.50	28.60	-3.704%	10	181	-19.231%
2025-02-19	30.80	30.80	29.70	29.70	-2.941%	11	176	-22.222%
2025-02-18	30.60	30.60	30.60	30.60	+17.692%	5	173	-24.510%
2025-02-13	26.00	26.00	26.00	26.00	-11.924%	1	174	-11.154%
2025-02-12	33.80	33.80	29.52	29.52	-13.176%	12	174	-21.748%
2025-02-10	35.40	35.40	33.90	34.00	-9.574%	14	164	-32.059%
2025-02-06	37.60	37.60	37.60	37.60	-6.468%	1	162	-38.564%
2025-02-04	40.00	40.20	40.00	40.20	-10.667%	4	161	-42.537%
2025-02-03	45.00	45.00	45.00	45.00	+28.940%	2	159	-48.667%
2025-01-31	36.56	36.56	34.50	34.90	-15.496%	34	159	-33.811%
2025-01-30	41.10	41.30	39.60	41.30	-18.347%	40	157	-44.068%
2025-01-29	44.70	50.58	44.47	50.58	-24.054%	9	157	-54.330%
2025-01-28	69.70	70.70	66.60	66.60	+50.339%	23	150	-65.315%
2025-01-24	44.50	44.50	44.30	44.30	+8.049%	58	158	-47.856%
2025-01-23	41.00	41.00	41.00	41.00	+17.647%	1	171	-43.659%
2025-01-21	36.40	36.40	34.85	34.85	-9.363%	10	170	-33.716%
2025-01-17	37.20	38.45	37.20	38.45	-7.349%	4	180	-39.922%
2025-01-16	40.35	41.50	40.35	41.50	-15.306%	2	180	-44.337%
2025-01-15	45.89	49.00	45.89	49.00	+7.740%	16	182	-52.857%
2025-01-10	45.48	45.48	45.48	45.48	+12.854%	4	169	-49.208%
2025-01-07	40.40	41.00	40.30	40.30	-28.292%	3	169	-42.680%
2025-01-03	58.72	58.72	56.20	56.20	-7.123%	6	171	-58.897%
2024-12-30	61.90	61.90	60.51	60.51	+9.620%	3	170	-61.824%
2024-12-24	55.20	55.20	55.20	55.20	-5.479%	1	174	-58.152%
2024-12-23	58.40	58.40	58.40	58.40	-9.034%	2	174	-60.445%
2024-12-20	66.30	66.30	64.20	64.20	+9.556%	4	174	-64.019%
2024-12-19	58.60	58.60	58.60	58.60	+28.565%	1	173	-60.580%
2024-12-18	45.50	45.58	45.50	45.58	-9.294%	2	172	-49.320%
2024-12-17	49.23	50.25	49.23	50.25	-5.722%	2	173	-54.030%
2024-12-16	53.30	53.30	53.30	53.30	-7.304%	1	172	-56.660%
2024-12-12	57.50	57.50	57.50	57.50	+0.877%	1	172	-59.826%
2024-12-11	57.00	57.00	57.00	57.00	+1.786%	1	171	-59.474%
2024-12-04	56.00	56.00	56.00	56.00	-7.085%	1	171	-58.750%
2024-12-02	60.27	60.27	60.27	60.27	-7.547%	1	170	-61.672%
2024-11-29	64.00	65.19	62.93	65.19	-15.633%	26	170	-64.565%
2024-11-22	77.35	77.35	77.27	77.27	+17.432%	4	171	-70.105%
2024-10-25	66.10	66.10	65.80	65.80	-2.229%	60	170	-64.894%
2024-10-24	67.30	67.30	67.30	67.30	-1.029%	1	158	-65.676%
2024-10-23	67.46	68.00	67.46	68.00	-2.857%	2	158	-66.029%
2024-10-21	67.50	70.00	67.50	70.00	-7.834%	9	157	-67.000%
2024-10-17	81.45	83.76	75.95	75.95	-9.551%	25	150	-69.585%
2024-10-16	81.60	85.90	80.30	83.97	+21.696%	114	140	-72.490%
2024-10-15	69.00	69.00	69.00	69.00	+39.959%	2	71	-66.522%
2024-09-23	49.30	49.40	49.20	49.30	-3.143%	5	71	-53.144%
2024-09-20	50.90	50.90	50.90	50.90	-3.048%	50	67	-54.617%
2024-09-18	52.50	52.50	52.50	52.50	+70.455%	4	42	-56.000%
2024-08-15	30.80	30.80	30.80	30.80	-45.775%	1	38	-25.000%
2024-08-05	56.80	56.80	56.80	56.80	+78.056%	1	37	-59.331%
2024-07-19	31.48	32.73	31.38	31.90	+19.208%	60	36	-27.586%
2024-07-17	22.35	26.76	22.35	26.76	-33.926%	2	8	-13.677%
2024-02-21	41.10	41.10	40.50	40.50	0.000%	7	7	-42.963%