Dark

ASML20250620P750
ASML Jun 20 2025 750.00 Put (ASML250620P00750000)
option OPRA

EOD

May 9, 2025

56.30-17.618%(-12.04)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	56.20	56.40	55.40	56.30	-17.618%	24	606	0.000%
2025-05-07	68.34	68.34	68.34	68.34	-9.471%	1	607	-17.618%
2025-05-06	73.84	75.49	73.84	75.49	+11.015%	2	606	-25.421%
2025-05-02	71.36	71.36	68.00	68.00	-27.683%	6	606	-17.206%
2025-04-30	94.03	94.03	94.03	94.03	+9.912%	1	608	-40.125%
2025-04-29	83.06	85.55	83.06	85.55	-0.175%	3	607	-34.191%
2025-04-28	85.70	85.70	85.70	85.70	-4.799%	2	607	-34.306%
2025-04-25	90.02	90.02	90.02	90.02	-0.089%	2	609	-37.458%
2025-04-24	89.10	90.10	89.10	90.10	-7.352%	3	610	-37.514%
2025-04-23	94.90	97.33	94.90	97.25	-15.801%	3	611	-42.108%
2025-04-22	115.50	115.50	115.50	115.50	-14.349%	6	614	-51.255%
2025-04-21	133.55	134.85	133.55	134.85	+19.442%	21	608	-58.250%
2025-04-17	112.90	112.90	112.90	112.90	+3.673%	1	628	-50.133%
2025-04-16	113.30	114.10	108.90	108.90	+21.135%	5	628	-48.301%
2025-04-15	85.20	89.90	85.20	89.90	-3.458%	11	623	-37.375%
2025-04-09	140.00	140.00	93.12	93.12	-25.504%	5	624	-39.540%
2025-04-08	125.00	125.00	125.00	125.00	-15.927%	1	624	-54.960%
2025-04-07	151.69	151.69	148.68	148.68	+0.459%	6	624	-62.133%
2025-04-04	137.60	152.00	137.60	148.00	+10.283%	12	618	-61.959%
2025-04-03	122.20	134.20	122.20	134.20	+37.289%	21	623	-58.048%
2025-04-02	97.75	97.75	97.75	97.75	-5.901%	2	632	-42.404%
2025-04-01	103.46	103.88	103.46	103.88	-2.643%	5	634	-45.803%
2025-03-31	103.52	108.41	103.52	106.70	+30.680%	22	633	-47.235%
2025-03-27	76.70	81.65	76.70	81.65	+38.390%	2	611	-31.047%
2025-03-24	60.00	60.00	59.00	59.00	-11.940%	3	611	-4.576%
2025-03-21	70.00	70.00	66.90	67.00	+19.005%	32	612	-15.970%
2025-03-19	56.30	56.30	56.30	56.30	-18.014%	1	613	0.000%
2025-03-17	68.62	68.67	68.62	68.67	-7.203%	2	613	-18.014%
2025-03-14	74.00	74.00	74.00	74.00	-10.994%	2	614	-23.919%
2025-03-13	82.24	83.60	81.04	83.14	-11.647%	298	712	-32.283%
2025-03-11	88.60	94.10	88.60	94.10	-2.132%	9	712	-40.170%
2025-03-10	96.15	96.15	96.15	96.15	+27.351%	3	703	-41.446%
2025-03-07	73.10	75.50	68.90	75.50	-2.543%	32	700	-25.430%
2025-03-06	68.80	77.47	68.80	77.47	+21.808%	14	684	-27.327%
2025-03-05	63.60	63.60	63.60	63.60	-26.389%	1	684	-11.478%
2025-03-03	75.20	86.40	75.20	86.40	+10.204%	3	684	-34.838%
2025-02-28	78.40	78.40	78.40	78.40	+22.156%	10	683	-28.189%
2025-02-27	64.18	64.18	64.18	64.18	+10.846%	1	683	-12.278%
2025-02-26	54.44	59.10	54.44	57.90	-9.105%	3	683	-2.763%
2025-02-25	62.14	66.80	62.14	63.70	+8.518%	13	683	-11.617%
2025-02-24	61.35	61.35	56.21	58.70	+1.733%	51	679	-4.089%
2025-02-21	57.80	57.80	57.70	57.70	+0.174%	24	688	-2.426%
2025-02-20	57.60	57.60	57.60	57.60	+3.690%	1	676	-2.257%
2025-02-14	48.00	55.60	47.05	55.55	+15.249%	648	504	+1.350%
2025-02-13	50.45	50.45	48.20	48.20	-13.153%	2	503	+16.805%
2025-02-12	55.50	55.50	55.50	55.50	-1.246%	1	503	+1.441%
2025-02-11	56.20	56.20	56.20	56.20	-7.261%	1	503	+0.178%
2025-02-10	62.50	62.60	60.60	60.60	-3.503%	4	502	-7.096%
2025-02-07	62.80	62.80	62.80	62.80	-3.976%	10	500	-10.350%
2025-02-06	64.80	65.50	62.60	65.40	+1.082%	6	496	-13.914%
2025-02-05	65.90	65.90	64.50	64.70	-0.919%	101	493	-12.983%
2025-02-04	65.30	65.30	65.30	65.30	-10.792%	1	419	-13.783%
2025-02-03	74.60	74.60	73.20	73.20	+9.614%	7	419	-23.087%
2025-01-31	59.90	66.78	59.80	66.78	+0.572%	24	422	-15.693%
2025-01-30	70.40	70.50	65.20	66.40	-17.207%	181	413	-15.211%
2025-01-29	76.80	83.80	75.30	80.20	-21.024%	50	262	-29.800%
2025-01-27	102.50	102.50	101.55	101.55	+41.042%	3	253	-44.559%
2025-01-23	72.00	72.00	72.00	72.00	+31.675%	2	250	-21.806%
2025-01-22	54.68	54.68	54.68	54.68	-8.409%	3	248	+2.963%
2025-01-21	61.46	61.46	59.70	59.70	-7.728%	6	251	-5.695%
2025-01-17	66.00	66.00	64.70	64.70	+0.155%	6	247	-12.983%
2025-01-16	63.31	64.60	63.31	64.60	-10.773%	4	247	-12.848%
2025-01-10	72.40	72.40	72.40	72.40	-2.003%	2	243	-22.238%
2025-01-08	73.88	73.88	73.88	73.88	+12.194%	2	244	-23.795%
2025-01-07	63.20	65.85	63.20	65.85	+1.777%	3	244	-14.503%
2025-01-06	66.60	66.60	62.60	64.70	-25.504%	19	241	-12.983%
2024-12-27	87.30	87.30	86.85	86.85	-11.468%	6	230	-35.176%
2024-12-20	98.10	98.10	98.10	98.10	+15.006%	1	233	-42.610%
2024-12-13	85.30	85.30	85.30	85.30	-3.398%	200	234	-33.998%
2024-12-11	88.75	88.75	88.30	88.30	-0.451%	5	284	-36.240%
2024-12-09	88.70	88.70	88.70	88.70	+2.603%	1	286	-36.528%
2024-12-04	86.45	86.45	86.45	86.45	-28.198%	1	287	-34.876%
2024-11-19	120.40	120.40	120.40	120.40	+28.222%	1	287	-53.239%
2024-11-14	93.80	93.90	93.80	93.90	-22.461%	10	287	-40.043%
2024-11-13	121.10	121.10	121.10	121.10	+4.217%	5	297	-53.509%
2024-11-08	116.47	116.47	116.20	116.20	-2.607%	10	292	-51.549%
2024-10-31	119.31	119.31	119.31	119.31	+14.611%	3	288	-52.812%
2024-10-30	107.10	107.10	104.10	104.10	+11.099%	14	291	-45.917%
2024-10-25	93.93	93.93	93.70	93.70	-4.776%	200	284	-39.915%
2024-10-23	98.40	98.40	98.40	98.40	-2.090%	3	185	-42.785%
2024-10-21	100.40	100.50	100.40	100.50	+2.971%	2	182	-43.980%
2024-10-18	96.90	97.60	96.90	97.60	-17.602%	8	182	-42.316%
2024-10-17	115.90	118.45	115.90	118.45	+1.239%	13	182	-52.469%
2024-10-16	108.63	117.33	108.63	117.00	+15.910%	20	182	-51.880%
2024-10-15	51.60	100.94	51.60	100.94	+91.537%	18	165	-44.224%
2024-10-14	54.60	54.60	52.70	52.70	-6.061%	4	150	+6.831%
2024-09-26	56.10	56.10	56.10	56.10	-20.426%	1	154	+0.357%
2024-09-23	70.50	70.50	70.50	70.50	-4.212%	2	155	-20.142%
2024-09-20	73.00	73.60	73.00	73.60	+22.198%	4	153	-23.505%
2024-09-19	60.23	60.23	60.23	60.23	-15.856%	1	151	-6.525%
2024-09-17	71.58	71.58	71.58	71.58	-25.515%	1	152	-21.347%
2024-09-10	96.10	96.10	96.10	96.10	+0.021%	1	151	-41.415%
2024-09-09	95.19	96.08	95.19	96.08	+5.897%	4	150	-41.403%
2024-09-06	90.74	90.74	90.73	90.73	+50.965%	24	146	-37.948%
2024-09-03	60.10	60.10	60.10	60.10	+26.927%	100	134	-6.323%
2024-08-30	47.35	47.35	47.35	47.35	+6.000%	2	33	+18.902%
2024-08-29	44.67	44.67	44.67	44.67	-12.067%	1	33	+26.035%
2024-08-27	50.80	50.80	50.80	50.80	-0.568%	1	32	+10.827%
2024-08-26	51.09	51.09	51.09	51.09	+11.990%	1	33	+10.198%
2024-08-15	45.62	45.62	45.62	45.62	-40.366%	1	33	+23.411%
2024-08-05	90.86	90.86	76.50	76.50	-9.037%	3	33	-26.405%
2024-08-02	84.10	84.10	80.00	84.10	+71.458%	17	35	-33.056%
2024-07-30	49.05	49.05	49.05	49.05	-6.749%	1	19	+14.781%
2024-07-29	52.93	52.93	52.60	52.60	+37.337%	4	18	+7.034%
2024-07-23	38.30	38.30	38.30	38.30	-3.575%	2	17	+46.997%
2024-07-17	39.72	39.72	39.72	39.72	+83.041%	1	16	+41.742%
2024-07-15	21.70	21.70	21.70	21.70	-7.581%	2	17	+159.447%
2024-07-05	23.48	23.48	23.48	23.48	-40.254%	2	15	+139.779%
2024-05-20	39.20	39.30	39.20	39.30	-9.697%	10	15	+43.257%
2024-05-13	43.52	43.52	43.52	43.52	-13.462%	2	11	+29.366%
2024-04-29	50.29	50.29	50.29	50.29	-11.772%	1	12	+11.951%
2024-04-18	57.00	57.00	57.00	57.00	+0.476%	1	11	-1.228%
2024-04-17	56.00	56.73	56.00	56.73	+9.581%	2	12	-0.758%
2024-03-15	51.77	51.77	51.77	51.77	+21.241%	2	11	+8.750%
2024-03-01	42.70	42.70	42.70	42.70	-10.856%	4	11	+31.850%
2024-02-29	47.90	47.90	47.90	47.90	-8.588%	2	9	+17.537%
2024-02-15	52.40	52.40	52.40	52.40	+8.827%	2	8	+7.443%
2024-02-09	48.15	48.15	48.15	48.15	-11.974%	1	6	+16.926%
2024-02-05	54.70	54.70	54.70	54.70	-0.870%	1	6	+2.925%
2024-02-01	55.18	55.18	55.18	55.18	-6.948%	4	7	+2.030%
2024-01-24	61.47	61.47	58.80	59.30	-45.143%	6	5	-5.059%
2024-01-17	108.10	108.10	108.10	108.10	0.000%	1	1	-47.919%