Dark

ASML20250620P560
ASML Jun 20 2025 560.00 Put (ASML250620P00560000)
option OPRA

EOD

May 9, 2025

2.43+1.250%(+0.03)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	2.45	2.45	2.43	2.43	+1.250%	12	355	0.000%
2025-05-08	2.64	2.64	2.18	2.40	-28.144%	10	350	+1.250%
2025-05-07	3.49	3.49	3.34	3.34	-17.327%	12	359	-27.246%
2025-05-06	4.04	4.04	4.04	4.04	+15.100%	2	361	-39.851%
2025-05-05	3.56	3.75	3.51	3.51	+0.286%	8	361	-30.769%
2025-05-02	3.80	3.80	3.40	3.50	-39.655%	14	361	-30.571%
2025-05-01	5.60	5.80	5.60	5.80	-13.433%	2	360	-58.103%
2025-04-30	8.00	8.00	6.70	6.70	+4.688%	4	360	-63.731%
2025-04-29	6.40	6.40	6.40	6.40	-16.991%	1	360	-62.031%
2025-04-28	5.98	7.71	5.98	7.71	+18.615%	3	359	-68.482%
2025-04-25	7.15	7.15	6.00	6.50	-7.801%	28	358	-62.615%
2025-04-24	8.50	8.50	7.05	7.05	-28.354%	78	349	-65.532%
2025-04-23	9.80	10.20	8.70	9.84	-29.714%	15	282	-75.305%
2025-04-22	14.78	15.05	12.70	14.00	-33.962%	90	282	-82.643%
2025-04-21	18.50	21.20	18.50	21.20	+38.562%	17	270	-88.538%
2025-04-17	15.90	15.90	14.80	15.30	-18.617%	6	275	-84.118%
2025-04-16	17.60	18.80	14.54	18.80	+49.206%	8	275	-87.074%
2025-04-15	13.55	13.55	12.00	12.60	-17.377%	11	272	-80.714%
2025-04-14	15.70	15.70	15.05	15.25	-22.550%	17	269	-84.066%
2025-04-11	25.44	25.44	19.69	19.69	+31.267%	10	259	-87.659%
2025-04-09	38.30	39.60	15.00	15.00	-54.545%	10	259	-83.800%
2025-04-08	26.40	33.00	26.40	33.00	-2.798%	2	256	-92.636%
2025-04-07	37.34	37.34	33.95	33.95	-7.316%	3	254	-92.842%
2025-04-04	25.27	36.63	25.27	36.63	+74.928%	78	256	-93.366%
2025-04-03	16.85	20.94	16.85	20.94	+92.110%	4	253	-88.395%
2025-04-02	13.33	13.33	10.90	10.90	-13.286%	3	251	-77.706%
2025-04-01	12.15	12.57	12.15	12.57	-7.912%	3	252	-80.668%
2025-03-31	15.21	15.21	13.65	13.65	+21.441%	14	252	-82.198%
2025-03-28	9.80	11.73	9.75	11.24	+37.241%	60	241	-78.381%
2025-03-27	8.19	8.19	8.19	8.19	+6.364%	2	233	-70.330%
2025-03-26	6.23	7.70	6.23	7.70	+32.759%	76	231	-68.442%
2025-03-24	5.80	5.80	5.80	5.80	-24.675%	1	158	-58.103%
2025-03-21	7.70	7.70	7.70	7.70	-1.282%	8	157	-68.442%
2025-03-18	8.60	8.60	7.80	7.80	-19.588%	24	157	-68.846%
2025-03-14	9.80	9.80	9.70	9.70	-32.168%	66	157	-74.948%
2025-03-13	12.80	14.30	12.80	14.30	-17.816%	5	148	-83.007%
2025-03-11	17.40	17.40	17.40	17.40	+27.941%	2	148	-86.034%
2025-03-10	13.60	13.60	13.60	13.60	+19.824%	1	148	-82.132%
2025-03-07	11.35	11.35	11.35	11.35	-5.417%	2	149	-78.590%
2025-03-06	11.60	12.20	11.60	12.00	+20.000%	31	170	-79.750%
2025-03-05	10.00	10.00	10.00	10.00	-19.355%	1	170	-75.700%
2025-03-04	12.40	12.40	12.40	12.40	-0.800%	1	171	-80.403%
2025-03-03	12.50	12.50	12.50	12.50	+9.649%	1	171	-80.560%
2025-02-28	11.40	11.40	11.30	11.40	+5.948%	28	171	-78.684%
2025-02-27	10.76	10.76	10.76	10.76	+60.597%	1	175	-77.416%
2025-02-25	6.70	6.70	6.70	6.70	+19.643%	1	175	-63.731%
2025-02-19	5.50	5.60	5.50	5.60	-2.946%	2	175	-56.607%
2025-02-18	5.77	5.77	5.77	5.77	+25.435%	1	176	-57.886%
2025-02-13	5.10	5.10	4.60	4.60	-25.806%	45	176	-47.174%
2025-02-11	6.27	6.27	6.20	6.20	-10.145%	2	184	-60.806%
2025-02-10	7.08	7.08	6.90	6.90	-5.866%	3	183	-64.783%
2025-02-06	7.33	7.33	7.33	7.33	-31.814%	1	181	-66.849%
2025-02-03	10.75	10.75	10.75	10.75	+43.333%	1	181	-77.395%
2025-01-31	7.50	7.50	7.50	7.50	-34.211%	10	182	-67.600%
2025-01-29	11.31	11.40	9.90	11.40	-30.909%	15	187	-78.684%
2025-01-28	21.10	21.10	16.50	16.50	-16.244%	25	187	-85.273%
2025-01-27	19.00	19.77	18.03	19.70	+80.734%	130	162	-87.665%
2025-01-24	9.99	10.90	9.99	10.90	+4.207%	6	122	-77.706%
2025-01-23	10.46	10.46	10.46	10.46	+43.288%	1	124	-76.769%
2025-01-22	7.25	7.30	7.25	7.30	-11.515%	15	124	-66.712%
2025-01-21	8.20	8.26	8.20	8.25	-14.508%	20	139	-70.545%
2025-01-17	9.65	9.65	9.65	9.65	+0.416%	2	130	-74.819%
2025-01-16	9.62	9.62	9.61	9.61	-27.197%	3	130	-74.714%
2025-01-15	13.10	13.20	13.10	13.20	+24.528%	2	132	-81.591%
2025-01-06	10.60	10.60	10.60	10.60	-28.571%	1	133	-77.075%
2025-01-03	14.84	14.84	14.84	14.84	-16.629%	2	133	-83.625%
2024-12-30	17.80	17.80	17.80	17.80	+15.584%	1	133	-86.348%
2024-12-27	15.40	15.40	15.40	15.40	-14.444%	6	134	-84.221%
2024-12-19	17.60	18.00	17.60	18.00	+32.353%	2	131	-86.500%
2024-12-18	13.60	13.60	13.60	13.60	-6.849%	1	131	-82.132%
2024-12-17	14.60	14.60	14.60	14.60	-9.877%	2	132	-83.356%
2024-12-13	16.20	16.20	16.20	16.20	-3.858%	62	134	-85.000%
2024-12-12	16.85	16.85	16.85	16.85	-2.601%	1	138	-85.579%
2024-12-06	17.30	17.30	17.30	17.30	+7.187%	2	138	-85.954%
2024-12-04	16.14	16.14	16.14	16.14	-8.814%	1	139	-84.944%
2024-12-03	17.68	17.70	17.68	17.70	-11.940%	10	138	-86.271%
2024-11-29	20.10	20.10	20.10	20.10	-22.841%	2	148	-87.910%
2024-11-27	26.13	26.20	26.05	26.05	+4.829%	6	149	-90.672%
2024-11-26	24.96	24.96	24.85	24.85	+9.471%	2	149	-90.221%
2024-11-25	22.70	22.70	22.70	22.70	-15.926%	4	150	-89.295%
2024-11-22	26.37	27.00	26.36	27.00	-10.299%	22	154	-91.000%
2024-11-21	30.10	30.10	30.10	30.10	+4.188%	2	154	-91.927%
2024-11-19	28.89	28.89	28.89	28.89	+7.398%	1	154	-91.589%
2024-11-18	26.90	26.90	26.90	26.90	+38.660%	4	154	-90.967%
2024-11-14	19.40	19.40	19.40	19.40	-23.922%	1	150	-87.474%
2024-11-13	25.50	25.50	25.50	25.50	+0.671%	5	149	-90.471%
2024-11-11	25.36	25.36	25.33	25.33	-8.556%	2	149	-90.407%
2024-11-04	27.70	27.70	27.70	27.70	-9.180%	5	147	-91.227%
2024-10-31	27.90	30.70	27.90	30.50	+19.608%	44	142	-92.033%
2024-10-23	24.65	25.50	24.65	25.50	+9.772%	2	118	-90.471%
2024-10-22	23.23	23.23	23.23	23.23	-5.951%	1	116	-89.539%
2024-10-18	24.70	24.70	24.70	24.70	-12.100%	4	115	-90.162%
2024-10-17	32.31	32.34	28.10	28.10	-16.044%	98	113	-91.352%
2024-10-16	32.23	33.47	31.40	33.47	+28.830%	129	101	-92.740%
2024-10-15	26.17	26.17	25.98	25.98	+76.495%	21	56	-90.647%
2024-09-26	14.72	14.72	14.72	14.72	-24.898%	1	35	-83.492%
2024-09-17	19.60	19.60	19.60	19.60	-27.138%	8	34	-87.602%
2024-08-05	26.90	26.90	26.80	26.90	+33.831%	5	38	-90.967%
2024-08-02	20.10	20.10	20.10	20.10	+82.727%	2	37	-87.910%
2024-07-19	11.00	11.00	11.00	11.00	+10.000%	2	36	-77.909%
2024-07-18	10.00	10.00	10.00	10.00	+41.844%	1	36	-75.700%
2024-06-06	7.05	7.05	7.05	7.05	-27.320%	1	35	-65.532%
2024-06-04	9.70	9.70	9.70	9.70	-19.835%	1	36	-74.948%
2024-05-07	12.10	12.30	12.10	12.10	-3.200%	18	35	-79.917%
2024-04-03	12.70	12.70	12.50	12.50	0.000%	28	28	-80.560%