Dark

ASML20250620P600
ASML Jun 20 2025 600.00 Put (ASML250620P00600000)
option OPRA

EOD

May 8, 2025

4.40-35.294%(-2.40)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	4.90	5.20	4.12	4.40	-35.294%	16	931	0.000%
2025-05-07	7.43	7.43	6.80	6.80	-20.561%	4	936	-35.294%
2025-05-06	8.55	8.70	7.70	8.56	+12.632%	19	937	-48.598%
2025-05-05	7.14	7.60	7.00	7.60	+7.801%	11	921	-42.105%
2025-05-02	8.10	8.10	6.70	7.05	-35.616%	76	915	-37.589%
2025-05-01	10.40	11.18	10.40	10.95	-17.108%	9	901	-59.817%
2025-04-30	15.20	17.10	13.21	13.21	+13.879%	12	902	-66.692%
2025-04-29	13.40	13.40	11.19	11.60	-4.918%	20	901	-62.069%
2025-04-28	11.52	14.70	11.52	12.20	+2.521%	39	901	-63.934%
2025-04-25	14.00	14.00	11.10	11.90	-8.462%	8	879	-63.025%
2025-04-24	15.10	15.10	13.00	13.00	-28.571%	18	878	-66.154%
2025-04-23	16.96	18.90	15.72	18.20	-30.561%	27	878	-75.824%
2025-04-22	23.15	26.26	22.80	26.21	-11.153%	5	898	-83.213%
2025-04-21	32.30	35.33	29.50	29.50	+13.462%	134	900	-85.085%
2025-04-17	24.60	26.64	23.60	26.00	-20.973%	24	867	-83.077%
2025-04-16	24.60	32.90	24.60	32.90	+60.880%	30	867	-86.626%
2025-04-15	22.70	22.70	20.00	20.45	-13.163%	20	862	-78.484%
2025-04-14	23.40	26.80	23.25	23.55	-19.349%	32	853	-81.316%
2025-04-11	37.60	37.60	29.20	29.20	-30.210%	16	845	-84.932%
2025-04-10	28.85	41.84	28.85	41.84	+112.386%	19	848	-89.484%
2025-04-09	52.00	54.30	19.70	19.70	-69.300%	23	861	-77.665%
2025-04-08	38.02	64.17	37.34	64.17	+23.404%	99	863	-93.143%
2025-04-07	64.04	68.35	52.00	52.00	-3.614%	66	927	-91.538%
2025-04-04	43.10	55.00	43.07	53.95	+48.418%	104	982	-91.844%
2025-04-03	27.62	36.35	27.62	36.35	+73.923%	96	975	-87.895%
2025-04-02	20.80	21.50	20.00	20.90	-9.130%	48	931	-78.947%
2025-04-01	22.20	24.00	20.45	23.00	-5.037%	26	920	-80.870%
2025-03-31	24.99	25.60	23.80	24.22	+19.134%	30	923	-81.833%
2025-03-28	17.10	20.33	17.10	20.33	+33.750%	22	900	-78.357%
2025-03-27	15.50	15.90	15.20	15.20	+9.353%	16	901	-71.053%
2025-03-26	12.00	13.90	12.00	13.90	+41.837%	15	885	-68.345%
2025-03-25	9.80	9.80	9.80	9.80	-2.000%	1	875	-55.102%
2025-03-24	9.99	10.00	9.99	10.00	-25.150%	2	874	-56.000%
2025-03-21	13.95	13.95	13.10	13.36	+30.980%	64	873	-67.066%
2025-03-19	12.10	12.10	10.20	10.20	-17.874%	16	875	-56.863%
2025-03-17	14.24	14.50	12.40	12.42	-21.392%	9	859	-64.573%
2025-03-14	15.80	15.80	15.80	15.80	-27.189%	8	861	-72.152%
2025-03-13	20.98	21.70	20.98	21.70	+7.426%	6	858	-79.724%
2025-03-12	21.43	21.43	20.20	20.20	-23.194%	5	858	-78.218%
2025-03-11	26.40	26.83	25.38	26.30	-7.978%	9	860	-83.270%
2025-03-10	21.40	28.58	21.40	28.58	+57.379%	6	854	-84.605%
2025-03-07	18.16	18.16	18.16	18.16	-3.915%	4	848	-75.771%
2025-03-06	16.65	18.90	16.65	18.90	+21.154%	32	849	-76.720%
2025-03-05	16.90	16.90	15.60	15.60	-11.364%	4	850	-71.795%
2025-03-04	20.03	23.30	17.60	17.60	-16.785%	11	851	-75.000%
2025-03-03	15.95	21.15	15.95	21.15	+22.609%	2	851	-79.196%
2025-02-28	18.60	18.60	17.25	17.25	-4.167%	6	850	-74.493%
2025-02-27	12.50	18.00	12.50	18.00	+62.162%	2	851	-75.556%
2025-02-26	10.85	11.10	9.70	11.10	-8.264%	390	849	-60.360%
2025-02-25	12.09	12.10	12.09	12.10	+17.476%	2	950	-63.636%
2025-02-24	10.30	10.30	10.30	10.30	+10.753%	2	950	-57.282%
2025-02-20	9.19	9.30	9.19	9.30	-13.084%	2	948	-52.688%
2025-02-18	10.70	10.70	10.70	10.70	+32.099%	5	949	-58.879%
2025-02-13	8.80	8.80	8.10	8.10	-27.027%	193	949	-45.679%
2025-02-12	12.19	12.50	11.10	11.10	+5.714%	4	877	-60.360%
2025-02-11	10.88	10.88	10.50	10.50	-14.286%	5	878	-58.095%
2025-02-10	12.40	12.40	12.25	12.25	-15.517%	5	879	-64.082%
2025-02-07	14.50	14.50	14.50	14.50	+8.209%	2	874	-69.655%
2025-02-05	14.90	14.90	13.40	13.40	-4.286%	2	873	-67.164%
2025-02-04	13.60	14.00	13.60	14.00	-13.043%	4	875	-68.571%
2025-02-03	15.40	16.10	15.40	16.10	+26.772%	2	872	-72.671%
2025-01-31	12.70	12.70	12.70	12.70	-7.299%	2	872	-65.354%
2025-01-30	14.61	14.80	13.70	13.70	-29.816%	4	873	-67.883%
2025-01-29	18.60	19.90	16.49	19.52	-27.704%	31	873	-77.459%
2025-01-28	30.76	30.76	25.70	27.00	-4.560%	48	858	-83.704%
2025-01-27	28.48	31.80	26.80	28.29	+61.197%	113	857	-84.447%
2025-01-24	16.10	17.55	16.10	17.55	+10.377%	502	849	-74.929%
2025-01-23	17.07	17.07	15.90	15.90	+33.613%	2	598	-72.327%
2025-01-22	11.97	11.97	11.90	11.90	-10.526%	2	598	-63.025%
2025-01-21	14.27	14.27	13.30	13.30	-13.355%	17	600	-66.917%
2025-01-17	15.30	15.35	15.30	15.35	-10.496%	4	601	-71.336%
2025-01-16	16.80	17.15	16.00	17.15	-26.078%	6	601	-74.344%
2025-01-13	23.20	23.20	23.20	23.20	+26.087%	1	605	-81.034%
2025-01-10	18.40	18.40	18.40	18.40	-5.641%	2	605	-76.087%
2025-01-08	19.50	19.50	19.50	19.50	+14.035%	2	604	-77.436%
2025-01-07	17.10	17.10	17.10	17.10	+4.908%	1	604	-74.269%
2025-01-06	17.30	17.30	15.63	16.30	-33.388%	12	605	-73.006%
2025-01-03	24.47	24.47	24.47	24.47	-1.331%	2	610	-82.019%
2025-01-02	24.80	24.80	24.80	24.80	-11.429%	41	610	-82.258%
2024-12-31	27.30	28.00	27.30	28.00	+0.974%	2	617	-84.286%
2024-12-30	27.73	27.73	27.73	27.73	+11.815%	1	617	-84.133%
2024-12-27	24.12	24.80	24.12	24.80	+6.897%	4	616	-82.258%
2024-12-26	23.20	23.20	23.20	23.20	-4.527%	1	616	-81.034%
2024-12-24	24.30	24.30	24.25	24.30	-10.000%	3	616	-81.893%
2024-12-20	27.00	27.00	27.00	27.00	+0.746%	1	616	-83.704%
2024-12-19	27.38	27.38	26.80	26.80	+41.053%	2	615	-83.582%
2024-12-18	19.90	19.90	19.00	19.00	-14.798%	3	614	-76.842%
2024-12-17	21.90	22.30	21.90	22.30	-10.800%	10	616	-80.269%
2024-12-13	25.50	25.50	25.00	25.00	-10.072%	10	626	-82.400%
2024-12-10	27.80	27.80	27.80	27.80	+2.963%	1	628	-84.173%
2024-12-09	27.00	27.00	27.00	27.00	+2.467%	1	627	-83.704%
2024-12-05	26.35	26.35	26.35	26.35	+8.214%	2	626	-83.302%
2024-12-04	24.35	24.35	24.35	24.35	-4.134%	5	624	-81.930%
2024-12-03	24.98	25.40	24.86	25.40	-6.618%	4	619	-82.677%
2024-12-02	26.90	27.20	26.90	27.20	-29.351%	3	617	-83.824%
2024-11-27	38.50	38.50	38.50	38.50	+13.905%	1	619	-88.571%
2024-11-25	33.80	33.80	33.80	33.80	-20.113%	1	619	-86.982%
2024-11-21	42.31	42.31	42.31	42.31	-8.022%	7	613	-89.601%
2024-11-20	44.20	46.00	44.20	46.00	+13.890%	7	613	-90.435%
2024-11-19	40.39	40.39	40.39	40.39	+1.508%	1	612	-89.106%
2024-11-18	39.79	39.79	39.79	39.79	-5.307%	12	611	-88.942%
2024-11-15	40.60	42.02	40.60	42.02	+34.249%	56	619	-89.529%
2024-11-14	28.10	31.30	27.80	31.30	-19.599%	33	618	-85.942%
2024-11-13	40.10	40.10	38.90	38.93	+4.651%	11	616	-88.698%
2024-11-11	38.71	38.71	36.90	37.20	-1.587%	42	625	-88.172%
2024-11-08	38.68	38.70	37.80	37.80	-0.264%	42	603	-88.360%
2024-11-07	38.20	38.20	37.90	37.90	-8.675%	6	602	-88.391%
2024-11-06	41.50	41.50	41.50	41.50	+3.776%	1	602	-89.398%
2024-11-04	39.99	39.99	39.99	39.99	-3.172%	1	601	-88.997%
2024-11-01	40.39	41.30	40.39	41.30	-3.730%	8	602	-89.346%
2024-10-31	42.20	43.18	42.04	42.90	+10.000%	17	598	-89.744%
2024-10-30	39.00	39.00	39.00	39.00	+17.825%	1	591	-88.718%
2024-10-29	33.10	33.10	33.10	33.10	+2.477%	10	590	-86.707%
2024-10-25	32.30	32.30	32.30	32.30	-13.405%	400	600	-86.378%
2024-10-23	34.50	37.30	34.50	37.30	+13.374%	2	400	-88.204%
2024-10-22	33.20	33.20	32.90	32.90	-7.036%	3	401	-86.626%
2024-10-21	33.80	35.39	33.80	35.39	+2.878%	21	398	-87.567%
2024-10-18	35.40	35.86	34.10	34.40	-12.245%	10	390	-87.209%
2024-10-17	43.90	43.90	39.20	39.20	-13.561%	30	392	-88.776%
2024-10-16	40.38	46.20	40.00	45.35	+25.276%	99	370	-90.298%
2024-10-15	17.80	37.60	17.80	36.20	+52.743%	59	306	-87.845%
2024-10-01	23.70	23.70	23.70	23.70	-6.876%	10	249	-81.435%
2024-09-24	25.47	25.70	25.38	25.45	-31.952%	67	239	-82.711%
2024-09-09	37.00	37.40	37.00	37.40	+2.046%	2	189	-88.235%
2024-09-06	35.40	37.38	35.40	36.65	+33.759%	206	188	-87.995%
2024-09-04	23.50	27.40	23.50	27.40	+61.939%	11	85	-83.942%
2024-08-15	16.92	16.92	16.92	16.92	-30.939%	3	74	-73.995%
2024-08-08	24.50	24.50	24.50	24.50	-7.197%	1	71	-82.041%
2024-08-07	24.43	26.40	24.43	26.40	-3.650%	2	72	-83.333%
2024-08-06	27.40	27.40	27.40	27.40	-6.708%	1	71	-83.942%
2024-08-02	29.37	32.90	29.37	29.37	+58.757%	25	72	-85.019%
2024-08-01	16.35	18.50	16.35	18.50	+37.037%	4	59	-76.216%
2024-07-31	13.57	13.97	13.50	13.50	-25.414%	11	55	-67.407%
2024-07-29	18.10	18.10	18.10	18.10	-0.549%	1	46	-75.691%
2024-07-25	18.20	18.20	18.20	18.20	+15.190%	1	46	-75.824%
2024-07-24	15.70	15.80	15.70	15.80	+17.037%	2	45	-72.152%
2024-07-22	13.50	13.50	13.50	13.50	-14.013%	10	43	-67.407%
2024-07-19	15.50	15.70	15.30	15.70	+8.276%	24	53	-71.975%
2024-07-18	14.50	14.50	14.50	14.50	+8.290%	2	41	-69.655%
2024-07-17	10.10	13.39	10.10	13.39	+20.631%	7	39	-67.140%
2024-06-24	11.00	11.10	11.00	11.10	+2.778%	3	36	-60.360%
2024-06-14	10.80	10.80	10.80	10.80	-34.545%	2	36	-59.259%
2024-05-07	16.50	16.50	16.50	16.50	-4.624%	3	36	-73.333%
2024-05-06	17.30	17.30	17.30	17.30	-19.907%	6	33	-74.566%
2024-04-30	21.60	21.60	21.60	21.60	-1.818%	1	31	-79.630%
2024-04-24	21.80	22.00	21.80	22.00	+0.319%	11	31	-80.000%
2024-04-17	21.50	22.20	21.50	21.93	+10.758%	25	25	-79.936%
2024-02-28	19.80	19.80	19.80	19.80	+2.591%	1	1	-77.778%
2024-02-27	19.30	19.30	19.30	19.30	0.000%	1	1	-77.202%