Dark

ASML20250620P720
ASML Jun 20 2025 720.00 Put (ASML250620P00720000)
option OPRA

EOD

May 8, 2025

33.50-25.223%(-11.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	36.82	37.20	33.40	33.50	-25.223%	5	607	0.000%
2025-05-07	50.10	50.10	44.80	44.80	-13.846%	32	606	-25.223%
2025-05-06	55.50	55.50	52.00	52.00	+9.015%	8	606	-35.577%
2025-05-05	49.30	49.30	47.70	47.70	+3.024%	65	609	-29.769%
2025-05-02	49.10	49.70	45.30	46.30	-29.302%	96	544	-27.646%
2025-05-01	65.49	65.49	65.49	65.49	-10.410%	2	509	-48.847%
2025-04-30	73.47	73.47	73.10	73.10	+10.590%	2	508	-54.172%
2025-04-29	65.25	66.10	65.25	66.10	-3.504%	2	508	-49.319%
2025-04-28	68.50	68.50	68.50	68.50	+6.698%	1	507	-51.095%
2025-04-24	63.20	64.20	62.30	64.20	-24.982%	25	507	-47.819%
2025-04-22	85.58	85.58	85.58	85.58	-1.075%	1	520	-60.855%
2025-04-17	86.51	86.51	86.51	86.51	-0.104%	3	521	-61.276%
2025-04-16	86.60	86.60	86.60	86.60	+25.507%	1	521	-61.316%
2025-04-15	67.30	69.20	66.60	69.00	-2.405%	17	522	-51.449%
2025-04-14	73.20	73.20	70.70	70.70	0.000%	14	526	-52.617%
2025-04-09	120.10	120.10	70.70	70.70	-38.366%	5	527	-52.617%
2025-04-08	104.70	114.71	104.70	114.71	-12.768%	7	525	-70.796%
2025-04-07	129.60	131.50	120.37	131.50	+2.734%	6	529	-74.525%
2025-04-04	133.17	133.17	124.77	128.00	+17.972%	6	525	-73.828%
2025-04-03	91.66	108.50	91.66	108.50	+43.899%	3	523	-69.124%
2025-04-02	75.40	75.40	75.40	75.40	-4.557%	2	526	-55.570%
2025-04-01	80.71	84.02	78.41	79.00	-9.797%	802	526	-57.595%
2025-03-31	82.60	87.58	82.10	87.58	+21.201%	3	902	-61.749%
2025-03-28	66.30	72.26	66.30	72.26	+16.737%	26	902	-53.640%
2025-03-27	60.44	61.90	58.60	61.90	+14.207%	4	902	-45.880%
2025-03-26	53.20	56.00	52.90	54.20	+22.986%	5	906	-38.192%
2025-03-25	44.07	44.07	44.07	44.07	-2.067%	1	908	-23.985%
2025-03-24	44.80	45.20	43.50	45.00	-12.281%	48	908	-25.556%
2025-03-21	54.60	54.60	50.55	51.30	+10.919%	1,226	907	-34.698%
2025-03-20	47.40	47.50	45.80	46.25	-4.835%	36	602	-27.568%
2025-03-19	48.60	48.60	48.60	48.60	-3.341%	53	579	-31.070%
2025-03-18	50.28	50.28	50.28	50.28	+5.409%	1	574	-33.373%
2025-03-17	52.84	53.10	47.70	47.70	-13.430%	44	574	-29.769%
2025-03-14	58.20	58.20	55.10	55.10	-17.638%	8	566	-39.201%
2025-03-13	66.90	66.90	66.90	66.90	-0.283%	2	564	-49.925%
2025-03-12	66.60	67.09	66.60	67.09	-12.757%	2	564	-50.067%
2025-03-10	76.90	76.90	76.90	76.90	+38.061%	35	565	-56.437%
2025-03-07	55.60	55.70	55.60	55.70	-8.494%	6	600	-39.856%
2025-03-06	58.20	61.50	58.20	60.87	+20.774%	192	498	-44.965%
2025-03-05	53.90	57.00	50.40	50.40	-14.286%	31	498	-33.532%
2025-03-03	58.00	58.80	58.00	58.80	+13.733%	2	496	-43.027%
2025-02-27	49.30	52.50	49.30	51.70	+23.684%	47	496	-35.203%
2025-02-26	40.80	41.80	40.17	41.80	-17.293%	325	496	-19.856%
2025-02-25	51.30	51.30	48.80	50.54	+18.084%	9	357	-33.716%
2025-02-20	42.80	42.80	42.80	42.80	-0.696%	1	360	-21.729%
2025-02-19	42.90	43.10	42.90	43.10	-1.598%	6	360	-22.274%
2025-02-18	43.80	43.80	43.80	43.80	+12.020%	1	357	-23.516%
2025-02-14	35.90	39.10	35.20	39.10	+9.524%	8	356	-14.322%
2025-02-13	36.32	36.50	35.70	35.70	-11.874%	31	358	-6.162%
2025-02-12	45.70	45.70	40.51	40.51	-7.932%	20	358	-17.304%
2025-02-11	44.00	44.00	44.00	44.00	-4.348%	1	354	-23.864%
2025-02-10	46.60	46.60	46.00	46.00	-16.667%	2	353	-27.174%
2025-02-07	52.80	55.30	52.80	55.20	+11.066%	8	354	-39.312%
2025-02-06	48.50	49.70	47.90	49.70	+2.835%	24	351	-32.596%
2025-02-05	50.00	50.00	48.33	48.33	-10.830%	10	343	-30.685%
2025-02-03	60.00	60.00	53.38	54.20	+15.565%	8	343	-38.192%
2025-01-31	46.00	47.00	46.00	46.90	-11.509%	32	349	-28.571%
2025-01-30	53.00	53.00	53.00	53.00	-15.873%	1	342	-36.792%
2025-01-29	60.90	65.10	60.90	63.00	-29.609%	33	342	-46.825%
2025-01-27	84.20	89.50	84.20	89.50	+54.310%	3	317	-62.570%
2025-01-24	56.60	58.00	56.02	58.00	+3.387%	486	318	-42.241%
2025-01-23	56.71	56.71	56.10	56.10	+22.276%	2	197	-40.285%
2025-01-22	42.41	46.97	41.24	45.88	-1.333%	13	195	-26.983%
2025-01-21	46.50	46.50	46.50	46.50	-12.429%	1	196	-27.957%
2025-01-16	54.21	54.30	48.50	53.10	-12.808%	17	196	-36.911%
2025-01-15	60.90	60.90	60.90	60.90	-11.095%	1	195	-44.992%
2025-01-13	68.50	68.50	68.50	68.50	+16.894%	1	194	-51.095%
2025-01-08	58.60	58.60	58.60	58.60	+7.721%	1	192	-42.833%
2025-01-07	54.35	54.40	54.35	54.40	+7.087%	2	192	-38.419%
2025-01-06	49.60	50.80	49.60	50.80	-30.506%	2	193	-34.055%
2025-01-03	73.10	73.10	73.10	73.10	-3.816%	2	193	-54.172%
2025-01-02	76.00	76.00	76.00	76.00	-2.188%	1	193	-55.921%
2024-12-30	77.70	77.70	77.70	77.70	+11.159%	1	193	-56.885%
2024-12-27	69.90	69.90	69.90	69.90	+1.776%	40	192	-52.074%
2024-12-26	68.68	68.68	68.68	68.68	-2.857%	2	172	-51.223%
2024-12-24	70.70	70.70	70.70	70.70	-7.775%	1	173	-52.617%
2024-12-20	83.71	83.71	76.66	76.66	+5.884%	13	173	-56.301%
2024-12-19	72.40	72.40	72.40	72.40	+1.500%	1	166	-53.729%
2024-12-18	58.50	71.33	57.73	71.33	+11.106%	11	165	-53.035%
2024-12-17	63.57	64.20	63.57	64.20	-6.140%	2	163	-47.819%
2024-12-16	67.71	68.40	65.80	68.40	-3.116%	23	164	-51.023%
2024-12-13	69.00	70.80	67.30	70.60	-3.155%	22	162	-52.550%
2024-12-12	71.70	73.50	71.70	72.90	-0.205%	15	159	-54.047%
2024-12-11	72.80	73.05	72.80	73.05	-2.470%	2	158	-54.141%
2024-12-06	74.90	74.90	74.90	74.90	+1.080%	2	158	-55.274%
2024-12-05	71.78	74.10	71.78	74.10	+3.347%	3	158	-54.791%
2024-12-03	73.30	73.30	70.24	71.70	-30.049%	5	156	-53.278%
2024-11-21	103.00	103.00	102.50	102.50	-5.530%	5	157	-67.317%
2024-11-20	108.50	108.50	108.50	108.50	+9.265%	1	157	-69.124%
2024-11-15	99.30	99.30	99.30	99.30	+1.742%	2	156	-66.264%
2024-11-04	98.80	98.80	97.60	97.60	+8.228%	3	155	-65.676%
2024-10-30	87.76	90.18	87.76	90.18	+7.395%	5	153	-62.852%
2024-10-24	83.97	83.97	83.97	83.97	-0.850%	1	150	-60.105%
2024-10-21	80.70	84.80	80.62	84.69	+4.055%	8	149	-60.444%
2024-10-18	82.88	82.88	81.39	81.39	-15.500%	4	146	-58.840%
2024-10-17	96.32	96.32	96.32	96.32	-2.164%	1	147	-65.220%
2024-10-16	91.55	99.20	91.55	98.45	+17.342%	6	147	-65.973%
2024-10-15	68.52	84.30	68.52	83.90	+51.608%	25	147	-60.072%
2024-10-08	55.34	55.34	55.34	55.34	+4.023%	5	125	-39.465%
2024-10-04	53.20	53.20	53.20	53.20	-5.674%	2	127	-37.030%
2024-10-01	56.90	56.90	56.40	56.40	+6.616%	3	126	-40.603%
2024-09-30	52.90	52.90	52.90	52.90	-10.309%	1	126	-36.673%
2024-09-23	58.98	58.98	58.98	58.98	-4.408%	85	125	-43.201%
2024-09-20	61.70	61.70	61.70	61.70	-5.368%	2	40	-45.705%
2024-09-11	65.20	65.20	65.20	65.20	-19.207%	16	40	-48.620%
2024-09-09	80.70	80.70	80.70	80.70	+0.498%	2	42	-58.488%
2024-09-06	80.00	80.40	80.00	80.30	+29.663%	30	42	-58.281%
2024-09-05	61.93	61.93	61.93	61.93	+4.877%	1	27	-45.907%
2024-09-04	59.05	59.05	59.05	59.05	+25.106%	1	26	-43.268%
2024-09-03	47.20	47.20	47.20	47.20	-46.143%	13	25	-29.025%
2024-08-05	87.64	87.64	87.64	87.64	+96.944%	5	25	-61.775%
2024-08-01	44.50	44.50	44.50	44.50	+32.047%	1	20	-24.719%
2024-05-21	33.70	33.70	33.70	33.70	-1.749%	3	19	-0.593%
2024-05-17	34.30	34.30	34.30	34.30	-8.533%	6	17	-2.332%
2024-05-14	37.30	37.50	37.30	37.50	+1.902%	6	14	-10.667%
2024-05-13	36.40	36.80	36.40	36.80	-2.646%	4	8	-8.967%
2024-05-07	37.80	37.80	37.80	37.80	+0.800%	3	5	-11.376%
2024-03-01	38.40	38.40	37.50	37.50	-7.862%	4	5	-10.667%
2024-02-29	40.70	40.70	40.70	40.70	-15.208%	2	3	-17.690%
2024-01-26	48.00	48.00	48.00	48.00	0.000%	1	1	-30.208%