Dark

ASML20250620P700
ASML Jun 20 2025 700.00 Put (ASML250620P00700000)
option OPRA

EOD

May 8, 2025

23.92-29.440%(-9.98)367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	28.07	28.20	23.92	23.92	-29.440%	367	1,039	0.000%
2025-05-07	37.00	37.00	32.00	33.90	-15.461%	4	791	-29.440%
2025-05-06	40.63	40.63	40.10	40.10	+10.773%	4	791	-40.349%
2025-05-05	36.80	38.00	36.10	36.20	+1.117%	5	787	-33.923%
2025-05-02	34.50	38.50	34.50	35.80	-30.741%	800	785	-33.184%
2025-05-01	51.69	51.69	51.69	51.69	-2.472%	1	480	-53.724%
2025-04-30	53.00	53.00	53.00	53.00	+9.278%	2	480	-54.868%
2025-04-29	51.10	51.10	48.50	48.50	-1.822%	5	480	-50.680%
2025-04-28	48.40	56.02	48.40	49.40	+3.132%	32	477	-51.579%
2025-04-25	54.20	54.20	46.00	47.90	-5.653%	68	457	-50.063%
2025-04-24	54.10	54.60	49.40	50.77	-19.156%	31	450	-52.886%
2025-04-23	56.30	63.00	56.30	62.80	-28.959%	23	445	-61.911%
2025-04-21	88.40	88.40	88.40	88.40	+24.367%	1	445	-72.941%
2025-04-17	79.00	79.00	71.08	71.08	-2.363%	11	435	-66.348%
2025-04-16	76.00	77.20	68.00	72.80	+31.455%	59	435	-67.143%
2025-04-15	55.20	59.50	54.10	55.38	-11.392%	89	430	-56.808%
2025-04-14	62.80	62.80	61.36	62.50	-11.972%	56	492	-61.728%
2025-04-11	81.50	81.50	71.00	71.00	-11.845%	158	467	-66.310%
2025-04-09	88.74	88.74	80.54	80.54	-19.379%	2	522	-70.300%
2025-04-08	89.00	99.90	89.00	99.90	-6.983%	11	522	-76.056%
2025-04-07	134.20	134.20	99.80	107.40	-3.243%	15	519	-77.728%
2025-04-04	100.00	111.00	98.95	111.00	+19.535%	22	529	-78.450%
2025-04-03	77.41	92.86	77.41	92.86	+43.969%	2	533	-74.241%
2025-04-02	63.90	64.98	62.77	64.50	-5.839%	9	533	-62.915%
2025-04-01	67.80	69.63	63.30	68.50	+1.707%	6	534	-65.080%
2025-03-31	72.01	73.14	67.35	67.35	+9.157%	10	534	-64.484%
2025-03-28	53.90	61.70	53.90	61.70	+18.654%	24	538	-61.232%
2025-03-27	48.00	52.00	47.50	52.00	+16.071%	43	537	-54.000%
2025-03-26	41.30	46.70	41.30	44.80	+24.444%	16	528	-46.607%
2025-03-25	35.40	36.00	35.40	36.00	+2.273%	6	526	-33.556%
2025-03-24	36.30	36.30	35.20	35.20	-17.564%	11	526	-32.045%
2025-03-21	43.90	44.30	42.40	42.70	+12.221%	38	520	-43.981%
2025-03-20	40.00	40.00	37.80	38.05	+5.694%	37	521	-37.135%
2025-03-19	36.00	36.00	36.00	36.00	-10.670%	2	526	-33.556%
2025-03-18	44.30	44.30	40.30	40.30	+2.545%	2	527	-40.645%
2025-03-17	44.60	44.95	39.30	39.30	-19.053%	19	528	-39.135%
2025-03-14	50.80	50.80	48.55	48.55	-20.799%	46	536	-50.731%
2025-03-13	61.30	61.30	61.30	61.30	+6.981%	10	544	-60.979%
2025-03-12	56.30	57.45	56.10	57.30	-5.757%	13	544	-58.255%
2025-03-11	61.30	61.30	60.80	60.80	-2.251%	16	543	-60.658%
2025-03-10	59.20	65.35	59.20	62.20	+40.724%	21	541	-61.543%
2025-03-07	44.90	44.90	44.20	44.20	-2.857%	44	541	-45.882%
2025-03-06	45.68	45.68	45.50	45.50	+8.592%	10	559	-47.429%
2025-03-05	45.80	48.70	41.90	41.90	-27.659%	23	559	-42.912%
2025-03-04	57.92	57.92	57.92	57.92	-0.481%	1	554	-58.702%
2025-03-03	42.60	59.89	42.60	58.20	+7.738%	15	555	-58.900%
2025-02-28	49.53	54.02	49.53	54.02	+7.396%	6	564	-55.720%
2025-02-27	42.60	50.30	42.60	50.30	+46.904%	39	564	-52.445%
2025-02-26	35.10	35.10	34.24	34.24	-13.970%	4	528	-30.140%
2025-02-25	40.00	41.60	39.80	39.80	+20.242%	4	529	-39.899%
2025-02-24	33.50	33.50	33.10	33.10	-0.898%	12	530	-27.734%
2025-02-19	33.30	33.40	33.30	33.40	-2.963%	5	528	-28.383%
2025-02-18	33.50	34.61	33.47	34.42	+17.075%	9	524	-30.506%
2025-02-14	27.54	29.40	27.54	29.40	+2.083%	46	537	-18.639%
2025-02-13	30.00	30.00	28.80	28.80	-14.030%	4	538	-16.944%
2025-02-12	33.80	33.80	33.50	33.50	-4.286%	2	538	-28.597%
2025-02-11	36.02	36.02	35.00	35.00	-12.127%	4	538	-31.657%
2025-02-10	39.83	39.83	39.83	39.83	-0.425%	10	541	-39.945%
2025-02-06	41.04	41.04	40.00	40.00	-4.008%	5	541	-40.200%
2025-02-05	41.67	41.67	41.67	41.67	-0.525%	2	541	-42.597%
2025-02-04	41.70	41.89	41.70	41.89	-9.720%	5	541	-42.898%
2025-02-03	49.95	50.32	46.40	46.40	+18.367%	8	537	-48.448%
2025-01-31	39.34	39.34	39.20	39.20	-6.310%	6	540	-38.980%
2025-01-30	43.70	45.07	41.84	41.84	-22.086%	58	540	-42.830%
2025-01-29	53.74	55.40	50.70	53.70	-22.823%	14	554	-55.456%
2025-01-28	76.01	76.01	67.25	69.58	-2.740%	12	554	-65.622%
2025-01-27	74.08	77.50	70.10	71.54	+43.080%	12	555	-66.564%
2025-01-24	45.00	50.00	45.00	50.00	+9.170%	44	549	-52.160%
2025-01-23	47.78	47.78	45.80	45.80	+19.333%	9	550	-47.773%
2025-01-22	34.93	39.47	34.00	38.38	+0.471%	59	541	-37.676%
2025-01-21	41.10	41.10	38.20	38.20	-10.287%	16	544	-37.382%
2025-01-17	40.62	42.70	40.62	42.58	-5.441%	8	542	-43.823%
2025-01-16	45.75	45.84	41.04	45.03	-9.578%	16	542	-46.880%
2025-01-15	49.41	49.90	49.41	49.80	-6.038%	57	542	-51.968%
2025-01-10	53.00	53.00	53.00	53.00	+4.743%	2	571	-54.868%
2025-01-08	49.97	50.60	49.50	50.60	+15.262%	8	566	-52.727%
2025-01-07	43.70	44.30	43.70	43.90	-0.499%	5	566	-45.513%
2025-01-06	46.70	46.70	40.50	44.12	-29.068%	81	564	-45.784%
2025-01-03	63.70	63.70	62.20	62.20	-5.500%	10	624	-61.543%
2025-01-02	60.80	65.82	60.80	65.82	-7.296%	3	619	-63.658%
2024-12-31	71.00	71.00	71.00	71.00	+8.480%	1	617	-66.310%
2024-12-30	66.00	67.92	65.45	65.45	+8.343%	9	617	-63.453%
2024-12-27	60.41	60.41	60.41	60.41	+2.390%	2	609	-60.404%
2024-12-26	59.67	59.67	59.00	59.00	-4.685%	2	608	-59.458%
2024-12-23	61.90	61.90	61.90	61.90	-3.777%	1	608	-61.357%
2024-12-20	73.29	73.29	62.10	64.33	+2.928%	23	608	-62.817%
2024-12-19	62.50	62.50	62.50	62.50	+0.160%	1	611	-61.728%
2024-12-18	51.20	62.40	48.60	62.40	+16.418%	14	610	-61.667%
2024-12-17	53.60	53.60	53.60	53.60	-6.620%	4	601	-55.373%
2024-12-16	58.66	58.66	57.00	57.40	-4.524%	10	597	-58.328%
2024-12-13	59.50	60.14	59.50	60.12	-0.464%	210	601	-60.213%
2024-12-12	60.01	61.01	60.01	60.40	-9.432%	5	599	-60.397%
2024-12-10	67.20	67.20	66.61	66.69	+7.913%	7	600	-64.133%
2024-12-09	61.80	61.80	61.80	61.80	+3.000%	3	597	-61.294%
2024-12-04	59.38	60.41	59.38	60.00	-2.597%	8	594	-60.133%
2024-12-03	60.80	61.60	60.80	61.60	-2.992%	18	592	-61.169%
2024-12-02	74.20	74.20	63.50	63.50	-10.184%	4	577	-62.331%
2024-11-29	68.35	70.70	68.17	70.70	-15.713%	34	577	-66.167%
2024-11-27	83.88	83.88	83.88	83.88	+4.199%	1	595	-71.483%
2024-11-26	80.50	80.50	80.50	80.50	+3.697%	1	595	-70.286%
2024-11-25	77.63	77.63	77.63	77.63	-17.476%	7	595	-69.187%
2024-11-21	94.07	94.07	94.07	94.07	-0.476%	5	586	-74.572%
2024-11-20	94.52	94.52	94.52	94.52	+4.639%	1	586	-74.693%
2024-11-15	90.33	90.33	90.33	90.33	+36.450%	2	587	-73.519%
2024-11-14	68.50	68.50	66.20	66.20	-23.291%	3	586	-63.867%
2024-11-13	86.30	86.30	86.30	86.30	+1.529%	1	585	-72.283%
2024-11-12	85.00	85.00	85.00	85.00	+2.943%	1	585	-71.859%
2024-11-07	83.60	83.60	82.57	82.57	-5.989%	2	586	-71.031%
2024-11-06	86.10	87.83	86.10	87.83	+10.063%	2	585	-72.766%
2024-11-05	79.80	79.80	79.80	79.80	-6.743%	1	584	-70.025%
2024-11-04	87.00	87.00	85.57	85.57	-4.922%	13	583	-72.046%
2024-10-31	88.00	90.00	88.00	90.00	+13.522%	21	577	-73.422%
2024-10-30	76.14	79.74	76.14	79.28	+14.484%	4	576	-69.828%
2024-10-25	68.43	69.25	68.20	69.25	-6.419%	202	574	-65.458%
2024-10-24	72.06	74.00	72.06	74.00	-4.021%	2	546	-67.676%
2024-10-23	72.10	77.10	72.10	77.10	+11.255%	23	545	-68.975%
2024-10-22	69.30	69.30	69.30	69.30	-7.378%	1	527	-65.483%
2024-10-21	72.80	74.82	72.80	74.82	+5.188%	5	528	-68.030%
2024-10-18	71.43	71.50	71.13	71.13	-12.011%	26	528	-66.371%
2024-10-17	86.80	87.45	80.57	80.84	-8.552%	15	533	-70.411%
2024-10-16	78.30	90.80	78.30	88.40	+19.459%	136	522	-72.941%
2024-10-15	55.25	74.50	55.25	74.00	+63.608%	100	409	-67.676%
2024-10-10	45.49	45.49	45.23	45.23	-3.868%	2	314	-47.115%
2024-10-08	47.05	47.05	47.05	47.05	-3.189%	2	313	-49.160%
2024-10-07	48.60	48.60	48.60	48.60	-1.937%	2	315	-50.782%
2024-09-25	49.56	49.56	49.56	49.56	-4.139%	1	313	-51.735%
2024-09-23	51.70	51.70	51.70	51.70	-26.458%	2	314	-53.733%
2024-09-10	72.80	75.70	70.00	70.30	-0.284%	22	314	-65.974%
2024-09-09	71.00	71.10	70.40	70.50	+2.620%	50	297	-66.071%
2024-09-06	68.60	68.70	68.60	68.70	+27.458%	80	247	-65.182%
2024-09-05	53.90	53.90	53.90	53.90	+4.255%	65	207	-55.622%
2024-09-04	51.70	51.70	51.70	51.70	+59.077%	1	149	-53.733%
2024-08-15	32.72	32.72	32.50	32.50	-53.048%	2	148	-26.400%
2024-08-05	69.22	69.22	69.22	69.22	+24.833%	1	150	-65.444%
2024-08-02	55.45	55.45	55.45	55.45	+64.053%	2	151	-56.862%
2024-08-01	33.80	33.80	33.80	33.80	+13.423%	1	151	-29.231%
2024-07-31	29.70	29.80	29.70	29.80	-24.173%	2	150	-19.732%
2024-07-30	38.50	39.33	38.05	39.30	0.000%	38	150	-39.135%
2024-07-25	36.25	39.30	36.25	39.30	+10.704%	2	144	-39.135%
2024-07-24	35.50	35.50	35.50	35.50	+10.420%	100	143	-32.620%
2024-07-19	32.15	32.15	32.15	32.15	+6.811%	2	43	-25.599%
2024-07-18	30.10	30.10	30.10	30.10	+0.333%	2	42	-20.532%
2024-07-17	23.60	30.00	23.60	30.00	+95.440%	7	40	-20.267%
2024-07-10	15.50	15.50	15.35	15.35	-4.063%	3	33	+55.831%
2024-07-08	16.00	16.00	16.00	16.00	+0.629%	2	36	+49.500%
2024-07-05	15.90	15.90	15.90	15.90	-32.051%	2	34	+50.440%
2024-06-24	23.40	23.40	23.40	23.40	-18.182%	1	33	+2.222%
2024-05-31	28.60	28.60	28.60	28.60	+4.380%	2	32	-16.364%
2024-05-23	27.40	27.40	27.40	27.40	-6.485%	1	30	-12.701%
2024-05-21	29.10	29.70	29.10	29.30	-11.747%	27	30	-18.362%
2024-05-14	33.20	33.20	33.20	33.20	-11.467%	1	13	-27.952%
2024-04-24	37.50	37.50	37.50	37.50	-8.537%	1	12	-36.213%
2024-04-17	40.70	41.30	40.70	41.00	-4.872%	19	13	-41.659%
2024-02-21	43.10	43.10	43.10	43.10	+5.019%	6	7	-44.501%
2024-02-02	41.04	41.04	41.04	41.04	0.000%	1	1	-41.715%