Dark

ASML20250620P610
ASML Jun 20 2025 610.00 Put (ASML250620P00610000)
option OPRA

EOD

May 9, 2025

5.65+0.893%(+0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	5.50	5.65	5.50	5.65	+0.893%	4	541	0.000%
2025-05-08	5.70	5.70	5.00	5.60	-39.130%	10	539	+0.893%
2025-05-07	9.20	9.20	8.25	9.20	-9.538%	37	536	-38.587%
2025-05-06	10.40	10.40	9.20	10.17	+13.000%	34	510	-44.444%
2025-05-05	8.85	9.00	8.06	9.00	+13.924%	6	521	-37.222%
2025-05-02	8.64	8.64	7.90	7.90	-52.976%	18	518	-28.481%
2025-04-30	16.20	16.80	16.20	16.80	+14.754%	4	517	-66.369%
2025-04-29	14.64	14.64	14.64	14.64	+2.378%	1	513	-61.407%
2025-04-25	14.60	14.60	14.30	14.30	-12.431%	20	513	-60.490%
2025-04-24	17.50	17.50	15.37	16.33	-18.350%	6	513	-65.401%
2025-04-23	18.80	20.90	18.80	20.00	-42.213%	9	515	-71.750%
2025-04-21	36.10	38.80	34.61	34.61	+17.521%	26	519	-83.675%
2025-04-17	28.50	29.45	26.60	29.45	-14.265%	76	501	-80.815%
2025-04-16	27.62	34.35	27.62	34.35	+51.991%	5	501	-83.552%
2025-04-15	22.58	22.60	22.35	22.60	-29.595%	5	500	-75.000%
2025-04-11	40.70	40.70	32.10	32.10	-28.348%	20	498	-82.399%
2025-04-10	43.60	44.80	43.01	44.80	+21.409%	312	501	-87.388%
2025-04-09	57.47	59.11	36.90	36.90	-34.225%	99	522	-84.688%
2025-04-07	59.15	62.68	52.92	56.10	+0.179%	24	446	-89.929%
2025-04-04	50.10	61.10	48.10	56.00	+35.593%	530	452	-89.911%
2025-04-03	31.10	41.30	31.10	41.30	+69.889%	19	225	-86.320%
2025-04-02	24.00	24.60	23.80	24.31	+3.667%	12	222	-76.759%
2025-04-01	23.48	23.48	23.45	23.45	-9.109%	4	214	-75.906%
2025-03-31	29.10	29.10	25.80	25.80	+48.703%	6	211	-78.101%
2025-03-27	17.35	17.35	17.35	17.35	+56.306%	1	212	-67.435%
2025-03-25	10.75	11.10	10.75	11.10	-13.281%	2	213	-49.099%
2025-03-20	12.80	12.80	12.80	12.80	-3.759%	1	213	-55.859%
2025-03-19	13.30	13.30	13.30	13.30	-10.377%	10	213	-57.519%
2025-03-17	14.84	14.84	14.84	14.84	-36.770%	1	223	-61.927%
2025-03-13	23.47	23.47	23.47	23.47	+10.188%	5	218	-75.927%
2025-03-12	23.40	23.85	21.20	21.30	-27.551%	64	218	-73.474%
2025-03-10	26.60	29.40	26.60	29.40	+54.737%	6	254	-80.782%
2025-03-06	19.00	19.00	19.00	19.00	+8.571%	30	264	-70.263%
2025-03-05	17.80	17.80	17.50	17.50	-21.207%	2	264	-67.714%
2025-03-04	24.40	24.40	22.20	22.21	-3.978%	29	264	-74.561%
2025-03-03	18.01	23.13	18.01	23.13	+20.469%	2	240	-75.573%
2025-02-28	18.10	19.20	18.10	19.20	+68.421%	36	240	-70.573%
2025-02-21	11.44	11.52	11.40	11.40	+6.542%	42	223	-50.439%
2025-02-20	10.70	10.70	10.70	10.70	-5.727%	10	202	-47.196%
2025-02-19	11.35	11.35	11.35	11.35	+15.816%	1	195	-50.220%
2025-02-14	9.80	9.80	9.80	9.80	+1.031%	2	193	-42.347%
2025-02-13	9.95	9.95	9.70	9.70	-27.612%	5	192	-41.753%
2025-02-10	13.40	13.40	13.40	13.40	-11.258%	1	192	-57.836%
2025-02-05	16.85	16.85	15.10	15.10	-16.575%	2	192	-62.583%
2025-02-03	17.82	18.10	17.82	18.10	+30.216%	2	191	-68.785%
2025-01-31	13.90	13.90	13.90	13.90	-37.528%	2	191	-59.353%
2025-01-29	19.42	22.31	19.42	22.25	-32.779%	29	192	-74.607%
2025-01-28	35.69	35.69	32.90	33.10	+2.795%	10	175	-82.931%
2025-01-27	31.35	33.40	31.35	32.20	+80.899%	18	173	-82.453%
2025-01-24	17.80	17.80	17.80	17.80	-6.757%	48	173	-68.258%
2025-01-23	19.09	19.09	19.09	19.09	+28.986%	1	173	-70.403%
2025-01-22	14.80	14.80	14.80	14.80	-3.896%	4	174	-61.824%
2025-01-21	16.07	16.07	15.40	15.40	-9.942%	7	186	-63.312%
2025-01-17	17.10	17.10	17.10	17.10	+0.885%	6	186	-66.959%
2025-01-16	16.80	16.95	16.80	16.95	-6.354%	2	186	-66.667%
2025-01-06	18.70	18.70	17.62	18.10	-33.700%	7	187	-68.785%
2025-01-02	27.20	27.30	27.20	27.30	-8.081%	11	186	-79.304%
2024-12-30	30.20	30.20	29.70	29.70	+10.821%	3	186	-80.976%
2024-12-24	26.80	26.80	26.80	26.80	0.000%	1	182	-78.918%
2024-12-23	27.50	27.50	26.80	26.80	+7.200%	2	182	-78.918%
2024-12-17	24.40	25.00	24.30	25.00	-13.194%	9	180	-77.400%
2024-12-11	28.80	28.80	28.80	28.80	-21.633%	1	177	-80.382%
2024-11-25	37.00	37.00	36.75	36.75	-25.907%	2	177	-84.626%
2024-11-20	48.13	51.00	48.13	49.60	+6.210%	10	176	-88.609%
2024-11-19	46.70	46.70	46.70	46.70	+42.813%	1	174	-87.901%
2024-11-14	32.80	32.90	32.40	32.70	-25.850%	18	174	-82.722%
2024-11-13	44.00	44.10	44.00	44.10	+7.039%	2	187	-87.188%
2024-11-12	41.23	41.25	41.20	41.20	-2.600%	7	187	-86.286%
2024-11-07	41.60	42.30	41.60	42.30	-1.674%	8	186	-86.643%
2024-11-04	43.02	43.02	43.02	43.02	-0.417%	1	188	-86.867%
2024-11-01	44.30	44.30	43.20	43.20	-8.475%	12	188	-86.921%
2024-10-31	46.20	47.20	46.20	47.20	+13.735%	6	188	-88.030%
2024-10-30	40.50	41.50	40.50	41.50	+17.232%	31	182	-86.386%
2024-10-29	35.40	35.40	35.40	35.40	-5.600%	7	170	-84.040%
2024-10-24	36.60	37.70	36.60	37.50	+3.306%	13	163	-84.933%
2024-10-22	35.90	36.30	35.90	36.30	-4.724%	14	150	-84.435%
2024-10-21	37.00	38.10	37.00	38.10	+2.973%	3	136	-85.171%
2024-10-18	38.30	38.30	37.00	37.00	-14.668%	14	133	-84.730%
2024-10-17	43.36	43.36	43.36	43.36	-10.598%	1	127	-86.970%
2024-10-16	46.80	48.50	46.80	48.50	+24.041%	19	127	-88.351%
2024-10-15	39.10	39.10	39.10	39.10	+50.674%	1	108	-85.550%
2024-09-25	26.15	26.15	25.95	25.95	-14.073%	3	108	-78.227%
2024-09-05	31.40	31.40	30.20	30.20	-6.502%	50	105	-81.291%
2024-08-02	29.40	32.30	29.40	32.30	+51.643%	64	69	-82.508%
2024-08-01	20.70	21.30	20.50	21.30	+4.926%	19	55	-73.474%
2024-07-25	20.30	20.30	20.30	20.30	-13.248%	1	38	-72.167%
2024-05-02	23.10	23.50	23.10	23.40	+4.933%	35	39	-75.855%
2024-04-30	22.20	22.40	22.20	22.30	+9.852%	12	20	-74.664%
2024-04-29	20.30	20.30	20.30	20.30	-16.116%	3	11	-72.167%
2024-04-22	24.10	24.40	24.10	24.20	+2.979%	10	11	-76.653%
2024-04-17	23.50	23.50	23.50	23.50	0.000%	6	6	-75.957%