Dark

ASML20250620P860
ASML Jun 20 2025 860.00 Put (ASML250620P00860000)
option OPRA

Inactive

May 1, 2025

189.20-4.251%(-8.40)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-01	188.50	189.20	188.50	189.20	-4.251%	24	6	0.000%
2025-04-30	196.36	197.60	196.36	197.60	+2.468%	24	6	-4.251%
2025-04-29	192.84	192.84	192.84	192.84	-24.465%	50	61	-1.888%
2025-04-04	242.04	255.30	242.04	255.30	+10.233%	22	123	-25.891%
2025-04-03	231.60	231.60	231.60	231.60	+11.287%	1	134	-18.307%
2025-03-31	205.80	208.57	205.80	208.11	+28.052%	20	135	-9.087%
2025-03-27	162.52	162.52	162.52	162.52	+7.987%	4	152	+16.416%
2025-03-26	150.50	150.50	150.50	150.50	-8.343%	1	148	+25.714%
2025-03-13	164.00	164.20	164.00	164.20	+6.326%	2	149	+15.225%
2025-03-06	154.43	154.43	154.43	154.43	+1.452%	1	150	+22.515%
2025-03-04	152.22	152.22	152.22	152.22	+3.298%	1	150	+24.294%
2025-02-27	147.36	147.36	147.36	147.36	+5.257%	10	151	+28.393%
2025-02-25	140.00	140.00	140.00	140.00	+3.935%	1	142	+35.143%
2025-02-10	133.50	134.70	133.50	134.70	-8.067%	10	142	+40.460%
2025-02-03	146.52	146.52	146.52	146.52	-5.042%	2	132	+29.129%
2025-01-29	152.80	154.30	152.70	154.30	-4.782%	4	131	+22.618%
2025-01-13	162.05	162.05	162.05	162.05	-3.022%	1	129	+16.754%
2024-12-27	167.10	167.10	167.10	167.10	+20.737%	2	128	+13.226%
2024-12-18	138.40	138.40	138.40	138.40	-17.741%	8	128	+36.705%
2024-12-02	168.60	168.60	168.22	168.25	-14.333%	30	120	+12.452%
2024-11-22	196.40	196.40	196.40	196.40	-5.029%	6	135	-3.666%
2024-11-19	207.00	207.00	206.80	206.80	-1.161%	4	138	-8.511%
2024-11-06	209.23	209.23	209.23	209.23	+3.420%	1	141	-9.573%
2024-10-31	202.31	202.31	202.31	202.31	+20.732%	1	140	-6.480%
2024-10-21	167.80	167.90	167.00	167.57	-0.787%	13	141	+12.908%
2024-10-18	169.10	169.10	168.90	168.90	-12.591%	4	152	+12.019%
2024-10-17	193.23	193.23	193.23	193.23	+1.062%	3	152	-2.086%
2024-10-16	191.20	191.20	191.20	191.20	+12.141%	1	149	-1.046%
2024-10-15	159.60	170.50	159.60	170.50	+77.456%	4	149	+10.968%
2024-10-14	96.08	96.08	96.08	96.08	-22.328%	1	150	+96.919%
2024-10-01	119.20	123.70	119.20	123.70	+24.234%	2	149	+52.951%
2024-09-26	99.57	99.57	99.57	99.57	-18.184%	1	149	+90.017%
2024-09-24	121.70	121.70	121.70	121.70	-1.593%	1	149	+55.464%
2024-09-20	123.67	123.67	123.67	123.67	-8.393%	2	148	+52.988%
2024-09-11	150.70	151.65	135.00	135.00	-15.578%	26	153	+40.148%
2024-09-10	159.91	159.91	159.91	159.91	-0.510%	1	149	+18.317%
2024-09-09	161.70	161.70	160.73	160.73	+2.161%	4	150	+17.713%
2024-09-06	141.20	157.33	141.20	157.33	+19.081%	10	154	+20.257%
2024-09-05	132.12	132.12	132.12	132.12	+8.384%	5	152	+43.203%
2024-09-04	123.60	123.60	121.00	121.90	+24.388%	6	147	+55.209%
2024-09-03	98.00	98.00	98.00	98.00	+14.486%	1	142	+93.061%
2024-08-29	85.60	85.60	85.60	85.60	-8.155%	10	141	+121.028%
2024-08-28	93.20	93.20	93.20	93.20	+6.150%	1	131	+103.004%
2024-08-23	87.80	87.80	87.80	87.80	+14.056%	6	132	+115.490%
2024-08-21	76.98	76.98	76.98	76.98	+1.289%	1	129	+145.778%
2024-08-20	76.00	76.00	76.00	76.00	-5.649%	1	130	+148.947%
2024-08-15	80.11	80.55	80.11	80.55	-20.010%	2	130	+134.885%
2024-08-13	102.40	102.40	100.70	100.70	-6.811%	2	131	+87.885%
2024-08-12	108.06	108.06	108.06	108.06	+0.176%	1	129	+75.088%
2024-08-09	107.80	107.87	107.80	107.87	-1.091%	4	128	+75.396%
2024-08-08	109.06	109.06	109.06	109.06	-11.044%	1	129	+73.482%
2024-08-07	109.01	123.00	109.01	122.60	+9.729%	3	128	+54.323%
2024-08-06	114.70	115.59	111.63	111.73	-15.433%	17	127	+69.337%
2024-08-02	137.80	140.91	132.12	132.12	+63.333%	38	126	+43.203%
2024-07-31	80.05	80.89	80.05	80.89	-17.501%	4	113	+133.898%
2024-07-30	97.90	98.15	97.51	98.05	+1.712%	7	111	+92.963%
2024-07-29	96.40	96.70	94.90	96.40	+5.702%	18	107	+96.266%
2024-07-26	90.25	91.20	90.25	91.20	-5.834%	40	98	+107.456%
2024-07-25	100.08	102.60	96.85	96.85	+1.435%	35	84	+95.354%
2024-07-24	84.71	95.49	84.71	95.48	+27.818%	3	57	+98.157%
2024-07-23	74.42	74.70	74.42	74.70	-3.824%	5	55	+153.280%
2024-07-22	77.67	77.67	77.67	77.67	-11.919%	1	50	+143.595%
2024-07-19	85.50	88.18	85.50	88.18	+13.488%	40	51	+114.561%
2024-07-18	77.70	77.70	77.70	77.70	-0.064%	1	31	+143.501%
2024-07-17	71.85	77.75	71.85	77.75	+68.254%	4	30	+143.344%
2024-07-05	46.21	46.21	46.21	46.21	-12.976%	4	26	+309.435%
2024-07-02	53.10	53.10	53.10	53.10	+3.127%	1	26	+256.309%
2024-06-10	51.55	51.55	51.49	51.49	-1.924%	2	26	+267.450%
2024-06-07	52.50	52.50	52.50	52.50	+3.960%	2	28	+260.381%
2024-06-06	50.50	50.50	50.50	50.50	-28.672%	1	29	+274.653%
2024-06-03	70.75	70.80	70.70	70.80	+3.509%	5	28	+167.232%
2024-05-30	68.40	68.40	68.40	68.40	-9.643%	1	30	+176.608%
2024-05-23	67.80	75.70	67.80	75.70	-3.296%	4	30	+149.934%
2024-05-17	78.28	78.28	78.28	78.28	-4.069%	2	26	+141.696%
2024-05-13	81.60	81.60	81.60	81.60	-20.969%	1	25	+131.863%
2024-05-01	112.40	112.40	103.25	103.25	+12.106%	4	25	+83.245%
2024-04-23	92.00	92.10	92.00	92.10	-16.273%	2	26	+105.429%
2024-04-19	110.00	110.00	110.00	110.00	+18.305%	1	26	+72.000%
2024-04-17	91.35	92.98	91.35	92.98	+18.070%	5	25	+103.485%
2024-04-02	78.75	78.75	78.75	78.75	-7.025%	10	20	+140.254%
2024-03-18	84.70	84.70	84.70	84.70	+21.695%	7	10	+123.377%
2024-03-07	68.63	69.60	68.63	69.60	-9.950%	2	10	+171.839%
2024-03-01	77.29	77.29	77.29	77.29	-19.153%	2	8	+144.792%
2024-02-20	95.60	95.60	95.60	95.60	+12.842%	1	8	+97.908%
2024-02-16	85.00	85.00	84.72	84.72	-8.717%	20	1	+123.324%
2024-02-02	92.81	92.81	92.81	92.81	0.000%	1	1	+103.857%