Dark

ASML20250919P700
ASML Sep 19 2025 700.00 Put (ASML250919P00700000)
option OPRA

EOD

May 9, 2025

53.85+2.376%(+1.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	53.85	53.85	53.85	53.85	+2.376%	2	332	0.000%
2025-05-08	54.00	54.00	52.60	52.60	-17.425%	22	332	+2.376%
2025-05-07	64.38	64.38	63.70	63.70	-2.748%	32	331	-15.463%
2025-05-06	66.00	66.30	65.50	65.50	+6.279%	38	346	-17.786%
2025-05-05	62.20	63.20	61.63	61.63	+1.033%	7	356	-12.624%
2025-05-02	62.81	62.81	60.30	61.00	-14.566%	20	356	-11.721%
2025-05-01	74.60	74.60	71.40	71.40	-8.462%	2	359	-24.580%
2025-04-30	78.00	78.00	78.00	78.00	+4.558%	1	357	-30.962%
2025-04-29	74.60	74.60	74.60	74.60	+2.473%	1	356	-27.815%
2025-04-28	72.80	72.80	72.80	72.80	+1.393%	10	356	-26.030%
2025-04-25	75.21	75.60	69.54	71.80	-5.688%	76	346	-25.000%
2025-04-24	74.80	76.13	74.80	76.13	-7.192%	4	315	-29.266%
2025-04-23	82.03	82.03	82.03	82.03	-26.032%	1	317	-34.353%
2025-04-21	106.80	110.90	106.80	110.90	+20.074%	13	316	-51.443%
2025-04-17	95.60	96.10	92.36	92.36	-3.792%	20	317	-41.696%
2025-04-16	95.00	96.00	95.00	96.00	+22.293%	3	317	-43.906%
2025-04-15	78.50	78.50	78.50	78.50	-9.038%	100	317	-31.401%
2025-04-14	82.75	86.30	80.04	86.30	-9.898%	8	361	-37.601%
2025-04-11	97.70	97.70	95.78	95.78	-6.729%	6	360	-43.777%
2025-04-10	94.00	102.69	94.00	102.69	+24.775%	20	359	-47.561%
2025-04-09	81.90	82.30	81.90	82.30	-19.957%	9	358	-34.569%
2025-04-08	102.82	102.82	102.82	102.82	-15.402%	1	358	-47.627%
2025-04-07	140.51	140.51	121.54	121.54	-2.063%	11	359	-55.694%
2025-04-04	120.10	125.70	119.34	124.10	+23.729%	218	357	-56.608%
2025-04-03	95.50	100.30	95.50	100.30	+30.837%	11	407	-46.311%
2025-04-02	77.50	77.50	76.60	76.66	-7.594%	3	403	-29.755%
2025-04-01	82.96	82.96	82.96	82.96	-7.307%	1	402	-35.089%
2025-03-31	89.30	89.50	89.30	89.50	+15.933%	9	402	-39.832%
2025-03-28	77.30	77.80	77.20	77.20	+10.602%	222	411	-30.246%
2025-03-27	69.40	69.80	69.30	69.80	+8.554%	4	317	-22.851%
2025-03-26	59.40	64.30	59.40	64.30	+18.416%	101	334	-16.252%
2025-03-25	53.72	54.30	53.72	54.30	+2.511%	4	236	-0.829%
2025-03-24	54.00	54.00	52.82	52.97	-12.301%	11	236	+1.661%
2025-03-21	62.20	62.50	60.40	60.40	+11.029%	42	233	-10.844%
2025-03-20	56.00	56.00	54.40	54.40	-7.797%	26	232	-1.011%
2025-03-18	60.20	60.20	59.00	59.00	+4.240%	2	206	-8.729%
2025-03-17	61.00	61.00	56.60	56.60	-10.866%	6	204	-4.859%
2025-03-14	67.20	67.20	63.50	63.50	-13.887%	22	199	-15.197%
2025-03-13	73.50	73.74	73.50	73.74	+3.277%	2	189	-26.973%
2025-03-12	73.80	73.80	71.40	71.40	-5.242%	14	189	-24.580%
2025-03-11	78.62	83.60	75.35	75.35	-6.246%	17	177	-28.534%
2025-03-10	78.65	80.60	78.65	80.37	+24.009%	7	176	-32.997%
2025-03-07	62.70	64.81	62.70	64.81	-3.269%	4	174	-16.911%
2025-03-06	67.00	67.00	67.00	67.00	+16.928%	1	174	-19.627%
2025-03-05	57.30	57.30	57.30	57.30	-23.600%	1	174	-6.021%
2025-03-03	61.06	75.00	61.06	75.00	+4.457%	8	175	-28.200%
2025-02-28	65.67	71.80	65.67	71.80	+9.119%	8	178	-25.000%
2025-02-27	59.80	65.80	59.10	65.80	+24.739%	11	176	-18.161%
2025-02-26	50.13	53.10	49.90	52.75	-7.618%	29	171	+2.085%
2025-02-25	57.10	57.10	57.10	57.10	+16.293%	1	172	-5.692%
2025-02-24	49.80	49.80	49.10	49.10	-8.990%	4	171	+9.674%
2025-02-21	50.00	54.36	50.00	53.95	+7.792%	8	169	-0.185%
2025-02-14	50.05	50.05	50.05	50.05	+11.894%	2	168	+7.592%
2025-02-13	45.90	45.90	44.70	44.73	-8.714%	30	157	+20.389%
2025-02-12	55.00	55.30	49.00	49.00	-2.293%	16	157	+9.898%
2025-02-11	50.59	50.59	50.15	50.15	-15.158%	8	155	+7.378%
2025-02-07	59.11	59.11	59.11	59.11	+0.017%	2	154	-8.899%
2025-02-05	61.10	61.10	59.10	59.10	-9.771%	2	153	-8.883%
2025-02-03	66.90	66.90	65.50	65.50	+17.997%	6	153	-17.786%
2025-01-31	55.51	55.51	55.51	55.51	-5.756%	30	159	-2.990%
2025-01-30	58.90	58.90	58.90	58.90	-14.464%	1	144	-8.574%
2025-01-29	68.10	68.86	64.10	68.86	-17.335%	14	143	-21.798%
2025-01-28	88.70	88.70	83.30	83.30	0.000%	11	141	-35.354%
2025-01-27	87.35	87.35	83.30	83.30	+32.222%	6	132	-35.354%
2025-01-24	63.00	63.00	63.00	63.00	+3.279%	2	131	-14.524%
2025-01-23	61.83	61.83	60.66	61.00	+17.285%	4	131	-11.721%
2025-01-22	48.90	52.01	48.90	52.01	-4.935%	7	127	+3.538%
2025-01-21	54.71	54.71	54.71	54.71	-9.120%	1	119	-1.572%
2025-01-16	60.20	60.20	60.20	60.20	-18.758%	1	119	-10.548%
2025-01-13	74.44	74.44	73.21	74.10	+23.500%	5	119	-27.328%
2025-01-07	56.53	60.00	56.53	60.00	-21.773%	3	119	-10.250%
2025-01-03	76.45	76.70	76.45	76.70	+2.677%	4	118	-29.791%
2024-12-27	74.70	74.70	74.70	74.70	-2.097%	2	117	-27.912%
2024-12-19	76.80	76.80	76.30	76.30	+21.497%	9	117	-29.423%
2024-12-18	62.80	62.80	62.80	62.80	-19.683%	1	108	-14.252%
2024-12-10	78.19	78.19	78.19	78.19	+8.027%	1	108	-31.129%
2024-12-09	72.38	72.38	72.38	72.38	-0.028%	1	108	-25.601%
2024-12-04	73.40	73.40	72.10	72.40	-2.083%	15	109	-25.622%
2024-12-03	79.27	79.27	73.94	73.94	-13.943%	2	110	-27.171%
2024-12-02	85.92	85.92	85.92	85.92	+6.074%	1	109	-37.325%
2024-11-29	82.03	82.03	81.00	81.00	-16.923%	24	110	-33.519%
2024-11-27	97.50	97.50	97.50	97.50	+3.613%	20	112	-44.769%
2024-11-22	94.10	94.10	94.10	94.10	-5.617%	50	112	-42.774%
2024-11-19	99.70	99.70	99.70	99.70	+24.159%	25	137	-45.988%
2024-11-14	80.30	80.30	80.30	80.30	-16.424%	1	119	-32.939%
2024-11-12	96.08	96.08	96.08	96.08	+2.573%	1	118	-43.953%
2024-11-11	93.67	93.67	93.67	93.67	+0.829%	1	117	-42.511%
2024-11-05	92.90	92.90	92.90	92.90	-4.029%	1	117	-42.034%
2024-11-04	97.77	97.77	96.80	96.80	-0.206%	2	116	-44.370%
2024-10-31	97.00	97.00	97.00	97.00	+10.604%	2	115	-44.485%
2024-10-30	90.50	90.50	87.70	87.70	+4.405%	16	113	-38.597%
2024-10-24	84.00	84.00	84.00	84.00	-2.326%	3	99	-35.893%
2024-10-23	86.00	86.00	86.00	86.00	+2.515%	1	96	-37.384%
2024-10-18	83.89	83.89	83.89	83.89	-9.210%	2	96	-35.809%
2024-10-17	96.82	96.82	92.40	92.40	-9.145%	5	96	-41.721%
2024-10-16	94.66	102.00	94.66	101.70	+17.436%	27	93	-47.050%
2024-10-15	84.00	86.60	83.99	86.60	+44.816%	42	79	-37.818%
2024-10-08	59.80	59.80	59.80	59.80	+3.103%	2	42	-9.950%
2024-10-04	58.00	58.00	58.00	58.00	-2.143%	4	42	-7.155%
2024-10-01	59.40	59.40	59.27	59.27	-2.932%	4	42	-9.145%
2024-09-25	61.06	61.06	61.06	61.06	-5.728%	1	40	-11.808%
2024-09-13	64.80	64.80	64.77	64.77	-0.812%	4	39	-16.860%
2024-09-12	68.20	68.20	65.30	65.30	-22.076%	3	40	-17.534%
2024-09-10	83.40	83.80	83.40	83.80	+24.702%	12	37	-35.740%
2024-09-05	67.15	67.20	67.00	67.20	+0.644%	16	26	-19.866%
2024-09-04	66.77	66.77	66.77	66.77	+56.737%	1	11	-19.350%
2024-08-29	42.60	42.60	42.60	42.60	0.000%	10	10	+26.408%