Dark

ASML20250620P800
ASML Jun 20 2025 800.00 Put (ASML250620P00800000)
option OPRA

Inactive

Apr 30, 2025

142.10+6.442%(+8.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-30	142.10	142.10	142.10	142.10	+6.442%	1	590	0.000%
2025-04-28	133.97	133.97	133.39	133.50	+1.606%	30	589	+6.442%
2025-04-24	133.20	133.20	131.39	131.39	-20.916%	3	602	+8.151%
2025-04-22	166.14	166.14	166.14	166.14	+6.678%	1	600	-14.470%
2025-04-16	155.74	155.74	155.74	155.74	+25.922%	2	601	-8.758%
2025-04-15	123.68	123.68	123.68	123.68	-11.657%	2	603	+14.893%
2025-04-09	172.20	172.20	140.00	140.00	-35.365%	36	601	+1.500%
2025-04-08	170.00	216.60	170.00	216.60	+11.880%	8	606	-34.395%
2025-04-07	221.84	221.84	193.60	193.60	-1.726%	9	601	-26.601%
2025-04-04	179.54	197.00	179.54	197.00	+9.627%	8	609	-27.868%
2025-04-03	160.77	179.70	160.77	179.70	+28.266%	4	613	-20.924%
2025-03-31	140.10	140.10	140.10	140.10	+8.689%	1	616	+1.428%
2025-03-28	127.60	129.10	127.00	128.90	+8.868%	12	615	+10.240%
2025-03-27	118.40	118.40	118.40	118.40	+31.453%	3	611	+20.017%
2025-03-24	90.07	90.07	90.07	90.07	-9.921%	1	608	+57.766%
2025-03-17	99.99	99.99	99.99	99.99	-9.919%	10	609	+42.114%
2025-03-14	110.00	111.00	110.00	111.00	-16.074%	20	599	+28.018%
2025-03-10	125.86	132.47	125.86	132.26	+26.795%	3	594	+7.440%
2025-03-05	99.80	104.31	99.80	104.31	+1.568%	19	594	+36.229%
2025-03-03	102.70	102.70	102.70	102.70	+6.403%	1	593	+38.364%
2025-02-25	96.52	96.52	96.52	96.52	+9.807%	1	592	+47.223%
2025-02-24	87.70	87.90	87.70	87.90	+4.643%	2	593	+61.661%
2025-02-19	84.00	84.00	84.00	84.00	+6.599%	1	593	+69.167%
2025-02-14	73.50	78.80	73.10	78.80	-12.054%	22	584	+80.330%
2025-02-10	89.50	89.60	89.50	89.60	-12.756%	17	584	+58.594%
2025-02-07	99.50	102.90	99.50	102.70	+16.440%	24	575	+38.364%
2025-01-31	88.42	88.42	88.20	88.20	-7.644%	6	577	+61.111%
2025-01-30	96.40	98.80	95.10	95.50	-11.492%	101	576	+48.796%
2025-01-29	109.70	109.70	107.90	107.90	-22.094%	4	572	+31.696%
2025-01-27	143.27	143.27	138.50	138.50	+69.730%	2	572	+2.599%
2025-01-22	79.10	81.60	79.10	81.60	-5.882%	5	570	+74.142%
2025-01-21	86.70	86.70	86.70	86.70	-6.874%	1	569	+63.899%
2025-01-17	91.80	93.20	91.55	93.10	-4.031%	10	567	+52.632%
2025-01-16	97.03	97.03	97.01	97.01	+5.251%	3	567	+46.480%
2025-01-06	92.67	92.72	92.16	92.17	-21.471%	60	566	+54.172%
2025-01-03	121.35	121.35	117.37	117.37	-9.507%	4	506	+21.070%
2024-12-31	129.70	129.70	129.70	129.70	+11.589%	3	511	+9.561%
2024-12-26	116.23	116.23	116.23	116.23	-4.730%	1	511	+22.258%
2024-12-20	135.00	135.00	122.00	122.00	-0.813%	6	512	+16.475%
2024-12-19	122.50	123.00	122.50	123.00	+24.456%	100	514	+15.528%
2024-12-18	98.83	98.83	98.83	98.83	-17.847%	1	614	+43.782%
2024-12-16	120.30	120.30	120.30	120.30	+2.383%	2	613	+18.121%
2024-12-04	117.70	117.80	117.37	117.50	-9.615%	18	613	+20.936%
2024-12-02	130.00	130.00	130.00	130.00	-2.035%	2	608	+9.308%
2024-11-29	132.70	132.70	132.70	132.70	-6.450%	2	610	+7.084%
2024-11-25	141.85	141.85	141.85	141.85	+13.335%	1	609	+0.176%
2024-11-14	125.16	125.16	125.16	125.16	-15.672%	1	608	+13.535%
2024-11-07	148.42	148.42	148.42	148.42	-3.341%	1	609	-4.258%
2024-11-06	153.55	153.55	153.55	153.55	+4.705%	1	610	-7.457%
2024-11-05	148.68	148.68	144.50	146.65	-1.246%	18	609	-3.103%
2024-11-01	148.50	148.50	148.50	148.50	-4.808%	2	620	-4.310%
2024-10-31	156.14	156.14	156.00	156.00	+9.859%	3	619	-8.910%
2024-10-30	142.00	142.00	142.00	142.00	+9.273%	2	616	+0.070%
2024-10-29	129.95	129.95	129.95	129.95	-1.493%	1	614	+9.350%
2024-10-28	132.87	132.87	131.09	131.92	-0.212%	5	613	+7.717%
2024-10-23	132.20	132.20	132.20	132.20	+1.692%	1	608	+7.489%
2024-10-21	125.90	130.00	125.90	130.00	-14.810%	11	609	+9.308%
2024-10-16	146.30	153.00	146.30	152.60	+15.606%	7	608	-6.881%
2024-10-15	68.50	132.00	68.50	132.00	+55.294%	21	601	+7.652%
2024-10-04	85.00	85.00	85.00	85.00	+2.274%	200	585	+67.176%
2024-10-02	83.11	83.11	83.11	83.11	-2.909%	1	485	+70.978%
2024-10-01	91.27	91.27	85.60	85.60	+11.895%	21	485	+66.005%
2024-09-26	76.50	76.50	76.50	76.50	-12.109%	1	465	+85.752%
2024-09-25	87.04	87.04	87.04	87.04	-7.394%	1	465	+63.258%
2024-09-23	93.20	93.99	93.20	93.99	-3.442%	3	464	+51.186%
2024-09-20	93.30	97.40	93.30	97.34	+16.435%	8	461	+45.983%
2024-09-19	83.60	83.60	83.60	83.60	-10.108%	1	461	+69.976%
2024-09-18	93.00	93.00	93.00	93.00	-3.075%	2	461	+52.796%
2024-09-17	95.95	95.95	95.95	95.95	+3.954%	2	461	+48.098%
2024-09-13	92.50	92.60	91.80	92.30	-6.965%	222	461	+53.954%
2024-09-12	99.21	99.21	99.21	99.21	-19.164%	1	371	+43.232%
2024-09-09	126.20	126.20	122.73	122.73	+2.275%	5	371	+15.783%
2024-09-06	120.00	120.00	120.00	120.00	+20.785%	2	370	+18.417%
2024-09-05	98.70	99.35	97.75	99.35	+6.325%	6	369	+43.030%
2024-09-04	96.85	96.85	93.44	93.44	+53.180%	6	369	+52.076%
2024-08-29	61.00	61.00	61.00	61.00	-12.857%	15	369	+132.951%
2024-08-26	66.00	70.00	66.00	70.00	+16.861%	3	354	+103.000%
2024-08-22	59.82	59.90	59.82	59.90	+7.194%	2	351	+137.229%
2024-08-21	55.88	55.88	55.88	55.88	-1.167%	1	349	+154.295%
2024-08-20	53.80	59.10	53.80	56.54	-3.367%	15	349	+151.326%
2024-08-19	58.51	58.51	58.51	58.51	-2.840%	1	349	+142.864%
2024-08-16	60.22	60.22	60.22	60.22	+2.852%	2	348	+135.968%
2024-08-15	58.20	58.55	58.20	58.55	-16.476%	2	347	+142.699%
2024-08-14	68.73	70.10	68.73	70.10	-13.210%	7	347	+102.710%
2024-08-09	85.40	85.40	80.77	80.77	+0.711%	6	354	+75.932%
2024-08-08	80.70	80.70	80.20	80.20	-26.818%	36	353	+77.182%
2024-08-05	109.59	109.59	109.59	109.59	-0.707%	5	389	+29.665%
2024-08-02	97.00	110.37	97.00	110.37	+46.185%	22	384	+28.749%
2024-08-01	70.10	75.50	70.10	75.50	+37.774%	3	387	+88.212%
2024-07-31	58.20	58.20	54.80	54.80	-23.142%	3	388	+159.307%
2024-07-30	67.70	71.30	67.70	71.30	+1.422%	4	391	+99.299%
2024-07-29	68.00	70.30	68.00	70.30	+5.873%	82	387	+102.134%
2024-07-26	66.40	66.70	66.40	66.40	-12.285%	33	315	+114.006%
2024-07-25	77.70	77.70	69.20	75.70	+8.143%	57	331	+87.715%
2024-07-24	64.20	70.00	64.20	70.00	+31.827%	18	345	+103.000%
2024-07-23	53.20	53.70	52.90	53.10	-0.933%	19	329	+167.608%
2024-07-22	54.70	54.70	53.60	53.60	-15.457%	3	337	+165.112%
2024-07-19	62.30	65.00	62.30	63.40	+6.198%	70	338	+124.132%
2024-07-18	53.00	59.80	53.00	59.70	+5.477%	8	314	+138.023%
2024-07-17	48.80	56.60	48.80	56.60	+95.509%	3	313	+151.060%
2024-07-12	30.80	30.80	28.95	28.95	-11.196%	4	310	+390.846%
2024-07-11	32.60	32.60	32.60	32.60	-1.212%	1	311	+335.890%
2024-07-03	32.80	33.00	32.80	33.00	-0.242%	2	310	+330.606%
2024-06-12	33.08	33.08	33.08	33.08	-9.593%	1	310	+329.565%
2024-06-10	39.00	39.00	36.59	36.59	-25.675%	3	309	+288.357%
2024-05-23	48.25	49.23	48.11	49.23	-13.632%	6	302	+188.645%
2024-05-10	57.00	57.00	57.00	57.00	-9.236%	8	302	+149.298%
2024-04-26	62.80	62.80	62.80	62.80	-12.045%	2	302	+126.274%
2024-04-25	71.40	71.40	71.40	71.40	+9.241%	3	303	+99.020%
2024-04-24	65.36	65.36	65.36	65.36	-11.949%	1	300	+117.411%
2024-04-17	72.00	74.23	72.00	74.23	+22.089%	3	299	+91.432%
2024-04-15	60.80	60.80	60.80	60.80	+7.801%	5	296	+133.717%
2024-04-03	56.40	56.40	56.40	56.40	-5.843%	1	296	+151.950%
2024-04-02	59.90	59.90	59.90	59.90	+4.355%	1	297	+137.229%
2024-03-26	57.40	57.40	57.40	57.40	+2.372%	2	296	+147.561%
2024-03-21	52.94	56.07	52.94	56.07	-13.029%	2	294	+153.433%
2024-03-18	64.47	64.47	64.47	64.47	+5.000%	1	294	+120.413%
2024-03-13	62.10	62.10	61.40	61.40	+14.809%	3	293	+131.433%
2024-03-08	51.70	53.70	51.00	53.48	+10.200%	44	290	+165.707%
2024-03-07	54.48	54.48	45.30	48.53	-22.723%	448	273	+192.809%
2024-02-29	62.80	62.80	62.80	62.80	-11.549%	1	12	+126.274%
2024-02-01	71.00	71.00	71.00	71.00	-5.710%	20	11	+100.141%
2024-01-26	75.30	75.30	75.30	75.30	-27.860%	11	31	+88.712%
2024-01-23	104.38	104.38	104.38	104.38	0.000%	20	20	+36.137%