Dark

ASML20270115P1200
ASML Jan 15 2027 1200.00 Put (ASML270115P01200000)
option OPRA

EOD

Sep 8, 2026

15.00-20.213%(-3.80)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	15.0000	15.3300	14.4500	15.0000	-20.213%	9	281	0.000%
2026-09-03	19.0000	19.0000	18.8000	18.8000	-3.093%	3	287	-20.213%
2026-09-01	19.8700	19.8700	19.4000	19.4000	+1.305%	3	289	-22.680%
2026-08-28	18.8000	19.8000	18.8000	19.1500	-1.593%	16	290	-21.671%
2026-08-27	20.7000	20.7000	19.4600	19.4600	-0.205%	3	294	-22.919%
2026-08-26	19.5000	19.5000	19.5000	19.5000	-13.333%	2	296	-23.077%
2026-08-21	23.2000	23.2000	22.5000	22.5000	-10.000%	6	296	-33.333%
2026-08-19	25.0000	25.0000	25.0000	25.0000	+6.519%	1	292	-40.000%
2026-08-18	24.2000	25.0000	23.4700	23.4700	-2.533%	5	291	-36.089%
2026-08-13	23.8800	24.0800	23.8000	24.0800	-10.815%	8	291	-37.708%
2026-08-12	26.9000	27.0000	26.9000	27.0000	-12.338%	14	291	-44.444%
2026-08-11	33.0000	33.0000	29.9500	30.8000	-16.304%	5	289	-51.299%
2026-08-10	36.8000	36.8000	36.8000	36.8000	-8.000%	3	292	-59.239%
2026-08-07	40.0000	41.0000	40.0000	40.0000	-11.308%	4	290	-62.500%
2026-08-06	45.5500	45.6000	45.1000	45.1000	-8.519%	5	290	-66.741%
2026-08-05	51.0000	51.0000	49.3000	49.3000	-2.953%	2	292	-69.574%
2026-08-04	50.8000	50.8000	50.8000	50.8000	-12.414%	10	292	-70.472%
2026-08-03	58.0000	58.0000	58.0000	58.0000	-4.354%	3	284	-74.138%
2026-07-30	59.8900	60.6400	59.8900	60.6400	-22.256%	2	281	-75.264%
2026-07-29	78.0000	78.0000	78.0000	78.0000	+1.961%	2	280	-80.769%
2026-07-28	76.3000	80.7100	76.3000	76.5000	+8.665%	12	278	-80.392%
2026-07-27	70.5000	70.5000	70.3000	70.4000	+32.331%	60	280	-78.693%
2026-07-24	53.2000	53.2000	53.2000	53.2000	+3.906%	15	222	-71.805%
2026-07-21	51.2000	51.2000	51.2000	51.2000	+3.122%	5	207	-70.703%
2026-07-16	49.2500	49.6500	49.2500	49.6500	-5.859%	101	207	-69.789%
2026-07-15	52.7400	52.7400	52.7400	52.7400	-16.945%	1	227	-71.559%
2026-07-13	63.5300	63.5300	63.5000	63.5000	+10.627%	2	226	-76.378%
2026-07-09	57.6000	57.6000	57.4000	57.4000	-11.692%	7	226	-73.868%
2026-07-08	65.0000	65.0000	65.0000	65.0000	-3.231%	1	231	-76.923%
2026-07-07	71.9500	71.9500	67.1700	67.1700	+1.008%	5	230	-77.669%
2026-07-02	66.5000	66.5000	66.5000	66.5000	+44.002%	1	230	-77.444%
2026-06-30	46.2400	46.2400	46.1800	46.1800	-18.911%	2	230	-67.518%
2026-06-29	56.9500	56.9500	56.9500	56.9500	+1.696%	1	230	-73.661%
2026-06-26	56.0000	56.0000	56.0000	56.0000	+7.589%	1	231	-73.214%
2026-06-25	55.8500	58.5100	52.0500	52.0500	-17.118%	5	230	-71.182%
2026-06-24	63.3000	64.5000	59.5500	62.8000	+3.682%	10	233	-76.115%
2026-06-23	58.9000	60.5700	58.9000	60.5700	+25.145%	7	231	-75.235%
2026-06-22	48.1600	48.4000	48.1600	48.4000	-6.923%	6	226	-69.008%
2026-06-17	48.2000	52.0000	46.0800	52.0000	-4.936%	6	220	-71.154%
2026-06-16	51.2500	54.7000	51.2500	54.7000	+5.415%	7	216	-72.578%
2026-06-15	52.0000	52.0000	51.8800	51.8900	-11.752%	3	209	-71.093%
2026-06-12	64.8000	64.8000	58.8000	58.8000	-20.562%	2	210	-74.490%
2026-06-10	73.2000	74.0200	73.2000	74.0200	+15.117%	3	208	-79.735%
2026-06-08	64.9900	64.9900	64.3000	64.3000	-14.267%	2	207	-76.672%
2026-06-05	74.0000	75.0000	74.0000	75.0000	+6.762%	2	207	-80.000%
2026-06-04	70.2500	70.2500	70.2500	70.2500	+9.253%	1	205	-78.648%
2026-06-03	62.3100	64.3000	62.3100	64.3000	-2.502%	8	206	-76.672%
2026-06-02	65.8100	65.9500	65.8100	65.9500	-6.560%	5	208	-77.255%
2026-06-01	70.5800	70.5800	70.5800	70.5800	-3.182%	1	203	-78.748%
2026-05-29	72.9000	72.9000	72.9000	72.9000	+1.930%	5	202	-79.424%
2026-05-26	72.0700	72.1100	71.5200	71.5200	+0.591%	5	197	-79.027%
2026-05-22	68.2000	71.1000	68.2000	71.1000	-26.268%	2	190	-78.903%
2026-05-19	99.4000	99.4000	96.4300	96.4300	+9.468%	5	190	-84.445%
2026-05-15	91.0100	91.0100	88.0900	88.0900	+7.821%	2	193	-82.972%
2026-05-13	81.6000	81.7000	81.6000	81.7000	-13.398%	4	193	-81.640%
2026-05-12	94.3400	94.3400	94.3400	94.3400	+17.484%	1	192	-84.100%
2026-05-11	81.6700	81.6700	80.3000	80.3000	+1.994%	2	192	-81.320%
2026-05-08	78.7000	78.7300	78.7000	78.7300	-7.983%	2	193	-80.948%
2026-05-07	85.2000	85.8000	85.2000	85.5600	+1.555%	3	191	-82.468%
2026-05-06	84.0000	84.2500	84.0000	84.2500	-24.810%	3	193	-82.196%
2026-05-04	112.0500	112.0500	112.0500	112.0500	+12.050%	1	191	-86.613%
2026-05-01	97.9300	100.0000	97.9300	100.0000	+1.874%	2	191	-85.000%
2026-04-30	98.1600	98.1600	98.1600	98.1600	-18.200%	1	191	-84.719%
2026-04-28	120.0000	120.0000	120.0000	120.0000	+17.878%	1	190	-87.500%
2026-04-22	112.8000	112.8000	101.8000	101.8000	+9.698%	5	189	-85.265%
2026-04-20	92.8000	92.8000	92.8000	92.8000	-4.063%	1	188	-83.836%
2026-04-17	95.5000	96.7300	95.5000	96.7300	-9.386%	26	187	-84.493%
2026-04-16	106.7500	106.7500	106.7500	106.7500	+2.644%	1	163	-85.948%
2026-04-15	103.5000	104.8000	100.6000	104.0000	+1.761%	105	162	-85.577%
2026-04-13	105.1000	105.4000	102.2000	102.2000	-5.054%	16	63	-85.323%
2026-04-10	107.6400	107.6400	107.6400	107.6400	-6.270%	10	63	-86.065%
2026-04-09	114.8400	114.8400	114.8400	114.8400	-5.559%	1	67	-86.938%
2026-04-08	119.7000	121.6000	119.7000	121.6000	-26.879%	2	68	-87.664%
2026-03-30	166.3000	166.3000	166.3000	166.3000	+1.156%	7	68	-90.980%
2026-03-09	164.4000	164.4000	164.4000	164.4000	+6.167%	5	75	-90.876%
2026-03-06	154.8500	154.8500	154.8500	154.8500	+18.026%	1	71	-90.313%
2026-03-04	131.2000	131.2000	131.2000	131.2000	-3.925%	1	72	-88.567%
2026-03-03	136.5600	136.5600	136.5600	136.5600	+8.640%	1	71	-89.016%
2026-03-02	126.0000	126.0000	125.7000	125.7000	+6.979%	2	70	-88.067%
2026-02-27	120.4000	120.4000	117.5000	117.5000	+8.796%	21	70	-87.234%
2026-02-24	108.0000	108.0000	108.0000	108.0000	-2.965%	1	50	-86.111%
2026-02-20	111.3000	111.3000	111.3000	111.3000	-6.187%	2	50	-86.523%
2026-02-11	118.6400	118.6400	118.6400	118.6400	-16.315%	1	50	-87.357%
2026-02-05	142.2200	142.2200	141.7700	141.7700	-0.141%	2	51	-89.419%
2026-02-04	132.7300	141.9700	132.7300	141.9700	+8.540%	20	51	-89.434%
2026-02-03	126.7000	130.8000	126.7000	130.8000	+16.890%	6	46	-88.532%
2026-02-02	111.9000	111.9000	111.9000	111.9000	+0.993%	1	50	-86.595%
2026-01-30	110.8000	110.8000	110.8000	110.8000	-3.442%	10	51	-86.462%
2026-01-28	115.0000	118.0000	113.8400	114.7500	+3.978%	4	44	-86.928%
2026-01-27	110.3600	110.3600	110.3600	110.3600	-8.929%	1	42	-86.408%
2026-01-26	123.7100	123.7100	119.8000	121.1800	-12.632%	10	41	-87.622%
2026-01-21	138.7000	138.7000	138.7000	138.7000	-5.691%	2	32	-89.185%
2026-01-20	147.0700	147.0700	147.0700	147.0700	-9.272%	2	32	-89.801%
2026-01-14	162.1600	162.1600	162.1000	162.1000	+3.380%	10	30	-90.746%
2026-01-12	156.8000	156.8000	156.8000	156.8000	-0.197%	2	25	-90.434%
2026-01-09	163.0200	163.0200	157.1100	157.1100	-14.148%	4	23	-90.453%
2026-01-08	178.4900	183.0000	178.4900	183.0000	+9.143%	3	20	-91.803%
2026-01-06	167.6700	167.6700	167.6700	167.6700	-0.315%	1	21	-91.054%
2026-01-05	168.2000	168.2000	168.2000	168.2000	-11.099%	5	15	-91.082%
2026-01-02	189.0000	192.8000	189.0000	189.2000	-10.713%	11	15	-92.072%
2025-12-02	211.9000	211.9000	211.9000	211.9000	-24.186%	3	5	-92.921%
2025-10-08	279.5000	279.5000	279.5000	279.5000	-1.289%	1	2	-94.633%
2025-09-29	283.1500	283.1500	283.1500	283.1500	-3.097%	1	2	-94.702%
2025-09-26	292.2000	292.2000	292.2000	292.2000	-37.765%	1	1	-94.867%
2025-02-04	469.5100	469.5100	469.5100	469.5100	+0.497%	1	7	-96.805%
2025-01-31	467.1900	467.1900	467.1900	467.1900	-7.280%	6	8	-96.789%
2024-12-31	503.8700	503.8700	503.8700	503.8700	+2.533%	2	3	-97.023%
2024-12-06	491.4200	491.4200	491.4200	491.4200	-2.409%	4	3	-96.948%
2024-12-02	503.5500	503.5500	503.5500	503.5500	-3.277%	1	1	-97.021%
2024-11-01	521.6000	521.6000	519.7400	520.6100	0.000%	60	15	-97.119%