Dark

ASML20270115P1000
ASML Jan 15 2027 1000.00 Put (ASML270115P01000000)
option OPRA

EOD

Sep 10, 2026

5.34+6.800%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.3400	5.3400	5.3400	5.3400	+6.800%	1	342	0.000%
2026-09-09	5.3400	5.3400	5.0000	5.0000	-9.747%	8	342	+6.800%
2026-09-08	4.5000	5.5400	4.5000	5.5400	-0.894%	4	347	-3.610%
2026-09-04	5.3100	5.5900	5.0900	5.5900	-5.254%	12	343	-4.472%
2026-09-03	6.5000	6.5000	5.9000	5.9000	+2.609%	3	343	-9.492%
2026-09-02	6.0700	6.0700	5.7500	5.7500	-9.875%	2	341	-7.130%
2026-09-01	6.8300	6.8300	6.1800	6.3800	-6.314%	3	341	-16.301%
2026-08-31	6.5100	6.8100	6.5100	6.8100	-6.069%	3	340	-21.586%
2026-08-27	7.2500	7.2500	7.2500	7.2500	-4.980%	1	339	-26.345%
2026-08-25	7.6300	7.6300	7.6300	7.6300	-10.864%	1	338	-30.013%
2026-08-24	8.1600	8.5600	8.1600	8.5600	+5.679%	2	338	-37.617%
2026-08-21	8.6500	8.8200	8.1000	8.1000	-10.200%	7	339	-34.074%
2026-08-20	8.8800	9.0500	8.8800	9.0200	-5.053%	12	342	-40.798%
2026-08-18	9.5000	9.5000	9.5000	9.5000	+18.750%	5	347	-43.789%
2026-08-17	8.0000	8.0000	8.0000	8.0000	-15.789%	5	347	-33.250%
2026-08-14	9.5000	9.5000	9.5000	9.5000	-5.000%	5	347	-43.789%
2026-08-12	11.0000	11.0000	10.0000	10.0000	-18.699%	5	352	-46.600%
2026-08-11	13.0000	14.0000	12.2200	12.3000	-26.960%	15	351	-56.585%
2026-08-07	16.9000	16.9000	16.8400	16.8400	-20.491%	2	353	-68.290%
2026-08-05	20.7500	21.1800	20.7500	21.1800	-7.105%	7	355	-74.788%
2026-08-04	23.0000	23.0000	22.8000	22.8000	-11.628%	3	353	-76.579%
2026-08-03	26.3000	26.3000	25.8000	25.8000	-4.797%	4	354	-79.302%
2026-07-31	27.2000	27.6000	26.2000	27.1000	+0.370%	24	352	-80.295%
2026-07-30	28.0000	28.1000	27.0000	27.0000	-13.183%	7	346	-80.222%
2026-07-29	34.7000	37.4000	31.1000	31.1000	-5.758%	34	347	-82.830%
2026-07-28	36.3000	37.4600	33.0000	33.0000	+26.002%	48	350	-83.818%
2026-07-24	23.0000	26.1900	22.9000	26.1900	+11.923%	14	334	-79.611%
2026-07-23	24.6000	24.6000	22.5000	23.4000	-1.266%	40	329	-77.179%
2026-07-21	23.4500	23.9100	23.4000	23.7000	-12.059%	8	328	-77.468%
2026-07-20	25.3000	26.9500	25.0000	26.9500	+3.099%	32	329	-80.186%
2026-07-17	25.4000	26.3800	24.5000	26.1400	+16.437%	8	335	-79.572%
2026-07-16	22.4500	22.4500	22.4500	22.4500	-8.999%	2	331	-76.214%
2026-07-15	25.7000	25.9000	24.4000	24.6700	-16.655%	12	331	-78.354%
2026-07-13	29.1000	29.6000	29.1000	29.6000	+7.246%	4	329	-81.959%
2026-07-10	27.6000	27.6000	27.6000	27.6000	0.000%	1	327	-80.652%
2026-07-09	27.1000	27.6000	27.1000	27.6000	-13.208%	4	326	-80.652%
2026-07-08	30.8000	31.8000	30.8000	31.8000	-2.154%	4	322	-83.208%
2026-07-07	33.0000	33.0000	32.5000	32.5000	+20.370%	6	318	-83.569%
2026-07-06	27.0000	27.0000	27.0000	27.0000	-15.625%	2	318	-80.222%
2026-07-02	27.0000	32.0000	27.0000	32.0000	+20.755%	12	314	-83.313%
2026-07-01	26.0000	26.6000	26.0000	26.5000	+22.685%	7	314	-79.849%
2026-06-30	22.2700	22.2700	21.6000	21.6000	-13.600%	20	308	-75.278%
2026-06-29	24.4000	25.1000	24.4000	25.0000	-7.407%	3	314	-78.640%
2026-06-26	27.0000	27.0000	27.0000	27.0000	+3.926%	1	316	-80.222%
2026-06-25	26.0900	26.0900	25.9800	25.9800	-11.932%	5	315	-79.446%
2026-06-24	29.5000	29.5000	29.5000	29.5000	+4.462%	2	312	-81.898%
2026-06-23	27.8000	28.3700	27.4000	28.2400	+31.963%	29	310	-81.091%
2026-06-22	21.4000	21.4000	21.4000	21.4000	-2.594%	1	281	-75.047%
2026-06-18	21.9700	21.9700	21.9700	21.9700	-2.356%	2	279	-75.694%
2026-06-17	23.0000	23.5000	22.5000	22.5000	-9.274%	31	279	-76.267%
2026-06-16	24.8000	24.8000	24.8000	24.8000	-0.800%	1	265	-78.468%
2026-06-15	25.0000	25.0000	25.0000	25.0000	-15.024%	1	264	-78.640%
2026-06-09	30.2000	30.2000	29.4200	29.4200	-5.554%	9	265	-81.849%
2026-06-08	31.1000	31.1500	31.1000	31.1500	-12.989%	4	260	-82.857%
2026-06-05	32.8500	35.8000	32.8500	35.8000	+19.333%	3	260	-85.084%
2026-06-04	32.2000	32.2000	30.0000	30.0000	-2.661%	7	257	-82.200%
2026-06-03	30.7700	30.8200	30.7700	30.8200	-7.169%	2	261	-82.674%
2026-06-01	33.5500	33.6600	33.1900	33.2000	-3.207%	7	259	-83.916%
2026-05-22	33.5000	34.3000	33.5000	34.3000	-1.380%	5	261	-84.431%
2026-05-21	35.1500	35.1500	34.7800	34.7800	-10.591%	2	263	-84.646%
2026-05-20	39.4000	39.4000	38.9000	38.9000	-14.261%	5	263	-86.272%
2026-05-19	45.3700	45.3700	45.3700	45.3700	-1.797%	1	253	-88.230%
2026-05-18	46.0000	46.2000	46.0000	46.2000	+6.944%	12	253	-88.442%
2026-05-15	45.2000	46.0000	42.6200	43.2000	+16.757%	14	253	-87.639%
2026-05-14	37.0000	37.0000	37.0000	37.0000	-11.589%	2	243	-85.568%
2026-05-13	40.7000	41.8500	40.7000	41.8500	-5.102%	4	240	-87.240%
2026-05-12	40.9000	45.0000	40.9000	44.1000	+12.529%	7	240	-87.891%
2026-05-11	39.1900	39.1900	39.1900	39.1900	+3.132%	1	240	-86.374%
2026-05-08	38.0000	38.0000	38.0000	38.0000	-3.919%	1	240	-85.947%
2026-05-07	39.8500	39.8500	39.5500	39.5500	-1.224%	3	241	-86.498%
2026-05-06	40.5000	40.5000	39.4500	40.0400	-14.077%	13	239	-86.663%
2026-05-05	46.5000	46.6000	46.5000	46.6000	-10.385%	2	244	-88.541%
2026-05-04	49.6500	52.0000	49.0500	52.0000	+8.628%	12	245	-89.731%
2026-05-01	47.2000	47.8700	47.2000	47.8700	+0.356%	50	252	-88.845%
2026-04-30	48.2000	48.3600	47.4500	47.7000	-17.188%	7	252	-88.805%
2026-04-28	57.6000	58.0500	57.4600	57.6000	+14.172%	6	253	-90.729%
2026-04-24	50.4500	50.4500	50.4500	50.4500	+2.959%	1	249	-89.415%
2026-04-22	49.0000	49.0000	49.0000	49.0000	+8.049%	3	248	-89.102%
2026-04-21	45.0000	45.3500	45.0000	45.3500	-2.682%	2	244	-88.225%
2026-04-20	46.6000	46.6000	46.6000	46.6000	+1.304%	47	244	-88.541%
2026-04-17	46.0000	46.0000	46.0000	46.0000	-8.000%	1	283	-88.391%
2026-04-16	54.1700	54.1700	50.0000	50.0000	-4.215%	4	283	-89.320%
2026-04-15	51.0000	52.2000	48.5000	52.2000	+13.232%	14	283	-89.770%
2026-04-14	48.0000	48.0000	46.1000	46.1000	-14.312%	9	272	-88.416%
2026-04-10	54.5000	55.2800	53.8000	53.8000	-8.348%	17	276	-90.074%
2026-04-09	58.0000	58.7000	58.0000	58.7000	-29.785%	7	282	-90.903%
2026-04-06	83.6000	83.6000	83.6000	83.6000	+21.990%	1	280	-93.612%
2026-04-01	68.5300	68.5300	68.5300	68.5300	-14.870%	5	280	-92.208%
2026-03-31	88.5000	88.5000	80.5000	80.5000	-12.747%	12	285	-93.366%
2026-03-30	88.9000	92.2600	88.8700	92.2600	+6.906%	12	294	-94.212%
2026-03-27	86.7500	86.7500	86.3000	86.3000	+10.344%	6	283	-93.812%
2026-03-26	78.9000	78.9000	78.2100	78.2100	+7.431%	6	279	-93.172%
2026-03-25	72.8000	72.8000	72.8000	72.8000	-2.907%	1	283	-92.665%
2026-03-24	74.9800	74.9800	74.9800	74.9800	-3.376%	1	284	-92.878%
2026-03-19	77.6000	77.6000	77.6000	77.6000	+10.400%	30	283	-93.119%
2026-03-17	70.2900	70.2900	70.2900	70.2900	-3.883%	2	253	-92.403%
2026-03-16	72.7500	73.1300	72.7500	73.1300	-7.664%	11	255	-92.698%
2026-03-13	79.2000	79.2000	79.2000	79.2000	-2.403%	1	266	-93.258%
2026-03-12	78.0200	81.1500	78.0200	81.1500	+9.811%	3	266	-93.420%
2026-03-10	73.9000	73.9000	73.9000	73.9000	-11.814%	5	264	-92.774%
2026-03-09	85.1800	85.2300	83.8000	83.8000	-0.593%	15	259	-93.628%
2026-03-06	83.3700	84.3000	83.3700	84.3000	+16.759%	6	255	-93.665%
2026-03-03	80.5200	80.5200	72.2000	72.2000	+8.702%	3	250	-92.604%
2026-03-02	66.4200	66.4200	66.4200	66.4200	+22.524%	1	248	-91.960%
2026-02-25	53.5000	54.2100	53.5000	54.2100	-1.436%	48	199	-90.149%
2026-02-24	55.0000	55.0000	55.0000	55.0000	0.000%	1	199	-90.291%
2026-02-23	55.0000	55.0000	55.0000	55.0000	-3.779%	1	198	-90.291%
2026-02-18	57.1600	57.1600	57.1600	57.1600	-14.045%	5	198	-90.658%
2026-02-17	65.3500	66.5000	65.3500	66.5000	+2.308%	3	193	-91.970%
2026-02-12	65.0000	65.0000	65.0000	65.0000	+4.839%	1	194	-91.785%
2026-02-09	62.0000	62.0000	62.0000	62.0000	-4.806%	2	193	-91.387%
2026-02-06	66.0500	66.0500	65.1200	65.1300	-10.413%	6	191	-91.801%
2026-02-05	72.7000	72.7000	72.7000	72.7000	+7.864%	10	189	-92.655%
2026-02-04	67.4000	67.4000	67.4000	67.4000	+17.627%	1	179	-92.077%
2026-02-02	56.8200	57.3000	56.8200	57.3000	-1.394%	6	180	-90.681%
2026-01-28	58.7200	58.7200	58.1100	58.1100	-5.374%	11	174	-90.811%
2026-01-26	63.6500	63.6500	61.4100	61.4100	-7.417%	2	163	-91.304%
2026-01-23	66.3300	66.3300	66.3300	66.3300	+2.046%	1	164	-91.949%
2026-01-22	63.7000	65.0200	63.7000	65.0000	-13.333%	6	164	-91.785%
2026-01-20	75.0000	75.0000	75.0000	75.0000	+9.043%	2	165	-92.880%
2026-01-15	68.9500	68.9500	68.6000	68.7800	-16.630%	7	163	-92.236%
2026-01-14	82.5000	82.5000	82.5000	82.5000	+3.254%	1	158	-93.527%
2026-01-12	80.9000	81.0000	79.9000	79.9000	-0.991%	65	165	-93.317%
2026-01-09	86.8000	86.9000	80.3200	80.7000	-8.710%	10	134	-93.383%
2026-01-07	88.6000	88.6000	88.4000	88.4000	+2.910%	2	132	-93.959%
2026-01-06	87.3000	88.1000	85.9000	85.9000	-1.230%	7	132	-93.783%
2026-01-05	87.2500	87.2500	86.9100	86.9700	-8.587%	3	130	-93.860%
2026-01-02	95.1000	98.9000	95.1000	95.1400	-19.543%	7	130	-94.387%
2025-12-30	116.2600	118.3500	116.2600	118.2500	+1.241%	36	130	-95.484%
2025-12-26	117.0000	117.0000	116.8000	116.8000	-4.653%	2	122	-95.428%
2025-12-16	122.5000	122.5000	122.5000	122.5000	+2.442%	1	120	-95.641%
2025-12-15	119.5800	119.5800	119.5800	119.5800	+7.584%	1	121	-95.534%
2025-12-10	111.1500	111.1500	111.1500	111.1500	-0.359%	1	121	-95.196%
2025-12-08	111.5500	111.5500	111.5500	111.5500	-0.941%	1	122	-95.213%
2025-12-04	112.6100	112.6100	112.6100	112.6100	+4.288%	1	121	-95.258%
2025-12-03	107.9800	107.9800	107.9800	107.9800	-6.954%	1	122	-95.055%
2025-12-02	116.0500	116.0500	116.0500	116.0500	-18.784%	1	121	-95.399%
2025-11-13	138.3100	142.8900	138.0000	142.8900	+8.761%	3	120	-96.263%
2025-10-31	131.3800	131.3800	131.3800	131.3800	+2.641%	1	121	-95.935%
2025-10-27	128.0000	128.0000	128.0000	128.0000	-19.426%	50	87	-95.828%
2025-10-13	158.8600	158.8600	158.8600	158.8600	+1.573%	6	87	-96.639%
2025-10-08	159.0000	159.0000	156.4000	156.4000	+6.758%	4	87	-96.586%
2025-10-07	146.5000	146.5000	146.5000	146.5000	+2.019%	20	70	-96.355%
2025-10-01	144.9300	144.9300	143.6000	143.6000	-9.686%	2	70	-96.281%
2025-09-22	155.8000	159.0000	155.8000	159.0000	-5.256%	23	70	-96.642%
2025-09-18	167.8200	167.8200	167.8200	167.8200	-45.300%	1	60	-96.818%
2025-07-31	306.8000	306.8000	306.8000	306.8000	+7.990%	5	59	-98.259%
2025-07-21	284.1000	284.1000	284.1000	284.1000	+2.011%	2	54	-98.120%
2025-07-18	278.5000	278.5000	278.5000	278.5000	+2.957%	3	52	-98.083%
2025-07-17	270.5000	270.5000	270.5000	270.5000	+2.462%	5	49	-98.026%
2025-07-16	280.8200	280.8200	264.0000	264.0000	+10.184%	6	44	-97.977%
2025-06-25	239.6000	239.6000	239.6000	239.6000	-25.820%	3	41	-97.771%
2025-05-02	323.0000	323.0000	323.0000	323.0000	-8.113%	2	38	-98.347%
2025-04-11	351.5200	351.5200	351.5200	351.5200	-8.195%	6	37	-98.481%
2025-04-03	382.3300	383.3600	382.3300	382.9000	+7.829%	19	37	-98.605%
2025-03-31	355.0000	358.3000	355.0000	355.1000	+6.356%	3	49	-98.496%
2025-03-28	333.8800	333.8800	333.8800	333.8800	+4.399%	2	49	-98.401%
2025-03-27	319.8100	319.8100	319.8100	319.8100	+6.468%	1	49	-98.330%
2025-03-25	300.3800	300.3800	300.3800	300.3800	-2.474%	1	49	-98.222%
2025-03-07	308.0000	308.0000	308.0000	308.0000	-2.039%	2	49	-98.266%
2025-03-03	314.4100	314.4100	314.4100	314.4100	-0.723%	4	50	-98.302%
2025-02-28	320.7800	321.0000	316.7000	316.7000	+10.111%	48	46	-98.314%
2025-02-24	287.6200	287.6200	287.6200	287.6200	+5.568%	1	25	-98.143%
2025-02-14	272.4500	272.4500	272.4500	272.4500	-6.535%	20	22	-98.040%
2025-02-10	291.4200	291.5000	291.4000	291.5000	-2.833%	8	22	-98.168%
2025-02-05	300.0000	300.0000	300.0000	300.0000	-0.130%	1	18	-98.220%
2025-02-03	300.9000	300.9000	299.5300	300.3900	-9.793%	15	19	-98.222%
2025-01-28	339.0000	339.0000	333.0000	333.0000	-3.000%	3	7	-98.396%
2025-01-27	343.3000	343.3000	343.3000	343.3000	+11.371%	3	4	-98.445%
2024-12-16	308.2500	308.2500	308.2500	308.2500	0.000%	1	1	-98.268%