Dark

ASML20270115P1100
ASML Jan 15 2027 1100.00 Put (ASML270115P01100000)
option OPRA

EOD

Sep 9, 2026

9.17-5.755%(-0.56)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	9.1000	9.1700	9.1000	9.1700	-5.755%	3	103	0.000%
2026-09-03	9.7300	9.7300	9.7300	9.7300	-15.685%	1	101	-5.755%
2026-08-27	11.5400	11.5400	11.5400	11.5400	-18.560%	1	100	-20.537%
2026-08-20	14.1700	14.1700	14.1700	14.1700	-7.386%	1	100	-35.286%
2026-08-18	15.3000	15.3000	15.3000	15.3000	+22.400%	1	101	-40.065%
2026-08-17	12.5000	12.5000	12.5000	12.5000	-17.437%	1	100	-26.640%
2026-08-13	15.1400	15.1400	15.1400	15.1400	-36.118%	1	100	-39.432%
2026-08-10	23.7000	23.7000	23.7000	23.7000	-32.286%	1	100	-61.308%
2026-08-04	35.0000	35.0000	35.0000	35.0000	-11.392%	1	100	-73.800%
2026-08-03	40.7000	40.7000	39.5000	39.5000	-5.276%	2	100	-76.785%
2026-07-31	41.7000	41.7000	41.7000	41.7000	-7.333%	1	101	-78.010%
2026-07-30	45.0000	45.0000	45.0000	45.0000	-16.201%	1	100	-79.622%
2026-07-29	53.7000	53.7000	53.7000	53.7000	+4.576%	1	101	-82.924%
2026-07-28	56.0000	56.0000	51.3500	51.3500	+2.700%	2	101	-82.142%
2026-07-27	44.3000	50.0000	44.3000	50.0000	+35.501%	7	100	-81.660%
2026-07-20	36.9000	36.9000	36.9000	36.9000	-3.756%	10	98	-75.149%
2026-07-17	38.8000	38.8000	38.2500	38.3400	+9.543%	20	104	-76.082%
2026-07-16	35.0000	35.0000	35.0000	35.0000	-3.047%	10	108	-73.800%
2026-07-15	36.1000	36.1000	36.1000	36.1000	-6.234%	1	104	-74.598%
2026-07-06	38.5000	38.5000	38.5000	38.5000	+22.807%	1	103	-76.182%
2026-06-30	31.3500	31.3500	31.3500	31.3500	-10.429%	1	103	-70.750%
2026-06-29	35.0000	35.0000	35.0000	35.0000	-11.950%	1	103	-73.800%
2026-06-26	40.3000	40.3000	39.7500	39.7500	+7.114%	3	102	-76.931%
2026-06-25	37.1100	37.1100	37.1100	37.1100	+17.810%	1	103	-75.290%
2026-06-22	31.5000	31.5000	31.5000	31.5000	-13.675%	1	103	-70.889%
2026-06-15	37.0000	37.0000	36.4900	36.4900	-15.532%	14	102	-74.870%
2026-06-12	46.2500	46.2500	43.2000	43.2000	-10.725%	2	90	-78.773%
2026-06-11	48.3900	48.3900	48.3900	48.3900	-0.432%	1	90	-81.050%
2026-06-10	48.6000	48.6000	48.6000	48.6000	+2.316%	1	90	-81.132%
2026-06-08	47.1500	47.5000	47.1400	47.5000	+3.939%	8	89	-80.695%
2026-06-05	45.7000	45.7000	45.7000	45.7000	+3.864%	3	92	-79.934%
2026-06-03	44.0000	44.0000	44.0000	44.0000	0.000%	1	92	-79.159%
2026-06-02	44.0000	44.0000	44.0000	44.0000	-16.509%	1	91	-79.159%
2026-05-27	52.7000	52.7000	52.7000	52.7000	+0.573%	1	91	-82.600%
2026-05-21	52.2000	52.4000	52.2000	52.4000	-11.337%	2	90	-82.500%
2026-05-20	59.2400	59.2400	59.1000	59.1000	-10.046%	2	89	-84.484%
2026-05-19	69.0000	69.0000	65.7000	65.7000	-0.755%	3	89	-86.043%
2026-05-18	66.2000	66.2000	66.2000	66.2000	+5.582%	1	89	-86.148%
2026-05-15	66.6500	66.6500	62.0000	62.7000	+10.000%	10	89	-85.375%
2026-05-13	61.0000	61.0000	57.0000	57.0000	-12.308%	2	83	-83.912%
2026-05-12	61.5000	65.0000	61.5000	65.0000	+10.827%	3	80	-85.892%
2026-05-11	58.6500	58.6500	58.6500	58.6500	+5.164%	1	80	-84.365%
2026-05-08	55.9000	57.3000	55.1000	55.7700	-7.818%	6	79	-83.557%
2026-05-07	60.5000	60.5000	60.5000	60.5000	+2.542%	2	81	-84.843%
2026-05-06	60.0000	60.0000	59.0000	59.0000	-24.359%	3	79	-84.458%
2026-05-04	78.0000	78.0000	78.0000	78.0000	+13.356%	1	82	-88.244%
2026-04-30	68.8100	68.8100	68.8100	68.8100	-19.047%	1	81	-86.673%
2026-04-28	85.0000	85.0000	85.0000	85.0000	+11.842%	1	81	-89.212%
2026-04-23	76.0000	76.0000	76.0000	76.0000	+10.465%	30	80	-87.934%
2026-04-20	68.8000	68.8000	68.8000	68.8000	-8.267%	1	108	-86.672%
2026-04-16	73.1000	75.9000	73.1000	75.0000	-1.704%	9	109	-87.773%
2026-04-15	76.3000	76.3000	76.3000	76.3000	+15.257%	1	103	-87.982%
2026-04-14	69.0000	69.0000	66.2000	66.2000	-8.183%	3	102	-86.148%
2026-04-13	74.3000	75.9300	72.1000	72.1000	-15.840%	8	99	-87.282%
2026-04-09	85.6700	85.6700	85.6700	85.6700	-1.755%	1	94	-89.296%
2026-04-08	87.6000	87.6000	85.0000	87.2000	-27.029%	4	95	-89.484%
2026-04-07	120.0100	120.0100	119.5000	119.5000	+15.682%	6	95	-92.326%
2026-04-01	103.3000	103.3000	103.3000	103.3000	-8.584%	4	89	-91.123%
2026-03-31	113.0000	113.0000	113.0000	113.0000	-9.614%	1	85	-91.885%
2026-03-30	125.0200	125.0200	125.0200	125.0200	+9.667%	3	86	-92.665%
2026-03-27	114.0000	114.0000	114.0000	114.0000	+3.636%	1	84	-91.956%
2026-03-26	110.0000	110.0000	110.0000	110.0000	+1.852%	2	83	-91.664%
2026-03-19	108.0000	108.0000	108.0000	108.0000	+7.677%	2	82	-91.509%
2026-03-18	103.4300	103.6400	100.3000	100.3000	+2.138%	12	80	-90.857%
2026-03-17	98.2000	98.2000	98.2000	98.2000	-3.280%	1	79	-90.662%
2026-03-16	101.9200	101.9200	101.5300	101.5300	-21.295%	10	78	-90.968%
2026-03-09	129.0000	129.0000	129.0000	129.0000	+49.306%	5	68	-92.891%
2026-02-26	87.1000	87.4700	86.2000	86.4000	+16.285%	8	64	-89.387%
2026-02-25	74.3000	74.3000	74.3000	74.3000	-5.109%	1	60	-87.658%
2026-02-24	78.3000	78.3000	78.3000	78.3000	-26.299%	1	60	-88.289%
2026-02-05	106.0000	106.2400	106.0000	106.2400	+22.481%	5	60	-91.369%
2026-01-30	86.7400	86.7400	86.7400	86.7400	+7.232%	2	56	-89.428%
2026-01-29	80.8900	80.8900	80.8900	80.8900	-1.713%	1	56	-88.664%
2026-01-28	83.1500	83.1500	82.3000	82.3000	-0.724%	3	56	-88.858%
2026-01-27	81.5600	82.9000	81.5600	82.9000	-5.817%	3	53	-88.938%
2026-01-26	88.6300	88.6300	86.9200	88.0200	-6.362%	8	53	-89.582%
2026-01-23	94.0000	94.0000	94.0000	94.0000	+0.848%	5	48	-90.245%
2026-01-22	93.1800	93.2100	93.1800	93.2100	-10.159%	2	43	-90.162%
2026-01-20	103.7500	103.7500	103.7500	103.7500	+4.904%	1	41	-91.161%
2026-01-16	98.9000	98.9000	98.9000	98.9000	-1.100%	1	39	-90.728%
2026-01-15	100.0000	100.0000	100.0000	100.0000	-16.667%	10	39	-90.830%
2026-01-14	120.0000	120.0000	120.0000	120.0000	-5.757%	20	29	-92.358%
2026-01-05	120.0000	127.3300	120.0000	127.3300	-9.887%	5	9	-92.798%
2026-01-02	140.8000	141.3000	140.8000	141.3000	-16.142%	2	7	-93.510%
2025-12-15	168.5000	168.5000	168.5000	168.5000	-0.290%	1	6	-94.558%
2025-12-12	168.9900	168.9900	168.9900	168.9900	+6.276%	1	6	-94.574%
2025-12-02	162.3500	162.3500	159.0100	159.0100	-25.137%	2	6	-94.233%
2025-10-14	212.4000	212.4000	212.4000	212.4000	-35.185%	1	4	-95.683%
2025-07-07	327.7000	327.7000	327.7000	327.7000	-20.273%	1	24	-97.202%
2025-05-02	411.3400	411.3400	411.0300	411.0300	-4.971%	20	23	-97.769%
2025-05-01	434.6000	434.6000	432.5300	432.5300	-1.136%	3	29	-97.880%
2025-04-29	437.5000	437.5000	437.5000	437.5000	-10.107%	2	29	-97.904%
2025-04-04	486.6900	486.6900	486.6900	486.6900	+27.296%	4	29	-98.116%
2025-03-25	382.3300	382.3300	382.3300	382.3300	+0.626%	1	31	-97.602%
2025-02-03	381.3500	383.3700	379.9500	379.9500	-7.341%	25	30	-97.587%
2025-01-02	410.0500	410.0500	410.0500	410.0500	-0.505%	1	5	-97.764%
2024-12-31	412.1300	412.1300	412.1300	412.1300	+2.556%	2	2	-97.775%
2024-12-06	401.8600	401.8600	401.8600	401.8600	0.000%	4	2	-97.718%