Dark

ASML20270115P1300
ASML Jan 15 2027 1300.00 Put (ASML270115P01300000)
option OPRA

EOD

Sep 9, 2026

27.28+0.664%(+0.18)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	26.6400	27.2800	26.6400	27.2800	+0.664%	6	178	0.000%
2026-09-04	26.6400	27.1500	26.6400	27.1000	-17.125%	9	184	+0.664%
2026-09-03	34.9000	34.9000	32.7000	32.7000	+6.828%	12	184	-16.575%
2026-09-02	30.6100	30.6100	30.6100	30.6100	-9.438%	1	186	-10.879%
2026-09-01	33.6000	33.8000	33.6000	33.8000	+5.625%	6	186	-19.290%
2026-08-27	32.0000	32.0000	32.0000	32.0000	-6.706%	1	182	-14.750%
2026-08-26	34.3000	34.3000	34.3000	34.3000	-0.580%	1	181	-20.466%
2026-08-25	34.1000	34.6000	34.1000	34.5000	-5.738%	7	181	-20.928%
2026-08-24	36.6000	36.6000	36.6000	36.6000	0.000%	1	185	-25.464%
2026-08-21	36.6000	36.6000	36.6000	36.6000	-3.684%	1	184	-25.464%
2026-08-20	38.0000	38.0000	38.0000	38.0000	-3.283%	1	183	-28.211%
2026-08-19	40.3200	40.4500	39.2400	39.2900	+6.189%	31	184	-30.568%
2026-08-18	37.0000	37.0000	37.0000	37.0000	+21.591%	8	189	-26.270%
2026-08-17	32.4100	32.4100	30.4300	30.4300	-18.199%	4	193	-10.352%
2026-08-13	37.2000	37.2000	37.2000	37.2000	-9.158%	1	191	-26.667%
2026-08-12	40.9500	40.9500	40.9500	40.9500	-15.428%	1	190	-33.382%
2026-08-11	48.4200	48.4200	48.4200	48.4200	-11.319%	1	191	-43.660%
2026-08-10	54.6000	54.6000	54.6000	54.6000	-11.364%	1	191	-50.037%
2026-08-07	62.0000	62.0000	61.6000	61.6000	-28.950%	3	192	-55.714%
2026-07-31	86.7000	86.7000	86.7000	86.7000	-0.173%	5	192	-68.535%
2026-07-30	88.1000	88.3000	86.8500	86.8500	-16.890%	4	192	-68.590%
2026-07-29	104.5000	104.5000	104.5000	104.5000	-0.381%	1	192	-73.895%
2026-07-28	107.5000	107.5000	104.4000	104.9000	+8.144%	15	192	-73.994%
2026-07-27	87.4500	97.0000	87.4500	97.0000	+35.041%	32	184	-71.876%
2026-07-22	72.1700	72.2500	71.8300	71.8300	+5.015%	12	152	-62.021%
2026-07-16	68.0000	68.4000	68.0000	68.4000	-5.655%	12	143	-60.117%
2026-07-15	72.5000	72.5000	72.5000	72.5000	-8.460%	1	131	-62.372%
2026-07-14	79.2000	79.2000	79.2000	79.2000	-10.791%	1	131	-65.556%
2026-07-13	88.7400	88.7800	88.7400	88.7800	-3.709%	2	130	-69.272%
2026-07-08	92.2000	92.2000	92.2000	92.2000	-3.958%	1	129	-70.412%
2026-07-07	97.9000	98.0300	96.0000	96.0000	+14.422%	3	130	-71.583%
2026-07-02	83.9000	83.9000	83.9000	83.9000	+19.857%	10	117	-67.485%
2026-06-29	70.0000	70.0000	70.0000	70.0000	-13.580%	1	117	-61.029%
2026-06-26	79.6000	81.0000	79.6000	81.0000	-0.662%	2	118	-66.321%
2026-06-25	81.5400	81.5400	81.5400	81.5400	-6.928%	1	118	-66.544%
2026-06-24	90.0000	90.0000	87.6100	87.6100	+6.478%	2	117	-68.862%
2026-06-23	83.3300	83.3300	81.6400	82.2800	+21.357%	37	117	-66.845%
2026-06-22	67.8000	67.8000	67.8000	67.8000	-18.431%	7	152	-59.764%
2026-06-12	83.1200	83.1200	83.1200	83.1200	-17.736%	1	145	-67.180%
2026-06-10	101.0400	101.0400	101.0400	101.0400	+12.267%	2	145	-73.001%
2026-06-08	90.0000	90.0000	90.0000	90.0000	-10.000%	2	143	-69.689%
2026-06-05	100.0000	100.0000	100.0000	100.0000	+11.982%	1	145	-72.720%
2026-06-04	97.0000	97.0000	89.3000	89.3000	-11.584%	5	145	-69.451%
2026-05-28	101.0000	101.0000	101.0000	101.0000	-0.980%	25	142	-72.990%
2026-05-26	102.0000	102.0000	102.0000	102.0000	-2.346%	2	142	-73.255%
2026-05-21	104.4500	104.4500	104.4500	104.4500	-9.606%	1	142	-73.882%
2026-05-20	119.2000	122.9500	115.5500	115.5500	-14.471%	10	143	-76.391%
2026-05-19	134.6300	135.1000	134.6300	135.1000	+3.509%	2	135	-79.808%
2026-05-18	125.0000	131.3300	125.0000	130.5200	+6.157%	15	135	-79.099%
2026-05-15	124.1000	124.1000	122.0500	122.9500	-5.058%	6	135	-77.812%
2026-05-12	129.5000	129.5000	129.5000	129.5000	+11.638%	4	131	-78.934%
2026-05-11	117.9900	117.9900	115.7000	116.0000	+6.422%	15	131	-76.483%
2026-05-08	109.0000	109.0000	109.0000	109.0000	-7.234%	1	127	-74.972%
2026-05-07	117.5000	117.5000	117.5000	117.5000	+1.538%	2	126	-76.783%
2026-05-06	115.9200	115.9200	115.7200	115.7200	-14.974%	2	125	-76.426%
2026-05-05	135.8000	136.1000	135.8000	136.1000	-9.688%	10	123	-79.956%
2026-05-04	158.4000	158.4000	150.7000	150.7000	+8.230%	2	124	-81.898%
2026-04-30	137.4400	139.2600	137.0000	139.2400	-12.002%	14	124	-80.408%
2026-04-28	158.2300	158.2300	158.2300	158.2300	+9.275%	10	118	-82.759%
2026-04-27	146.1000	146.1000	144.8000	144.8000	+6.848%	2	108	-81.160%
2026-04-24	135.0000	135.5200	135.0000	135.5200	+5.381%	2	108	-79.870%
2026-04-20	128.6000	128.6000	128.6000	128.6000	-1.757%	10	106	-78.787%
2026-04-17	133.0000	133.0000	130.9000	130.9000	-11.043%	4	96	-79.160%
2026-04-16	147.1500	147.1500	147.1500	147.1500	+7.330%	3	100	-81.461%
2026-04-15	142.7000	142.7000	134.0000	137.1000	+9.988%	23	102	-80.102%
2026-04-14	124.6500	124.6500	124.6500	124.6500	-10.901%	2	89	-78.115%
2026-04-10	139.9000	139.9000	139.9000	139.9000	-7.535%	2	91	-80.500%
2026-04-09	151.3000	151.3000	151.3000	151.3000	-3.674%	2	91	-81.970%
2026-04-08	157.0700	157.0700	157.0700	157.0700	-20.632%	1	91	-82.632%
2026-03-31	210.3000	210.3000	197.9000	197.9000	+8.784%	3	92	-86.215%
2026-03-18	181.9200	181.9200	181.9200	181.9200	+2.548%	2	89	-85.004%
2026-03-11	177.1000	177.4000	177.1000	177.4000	+2.543%	25	89	-84.622%
2026-03-10	179.7500	179.7500	173.0000	173.0000	-12.183%	6	67	-84.231%
2026-03-09	197.0000	197.0000	197.0000	197.0000	-4.439%	1	69	-86.152%
2026-03-06	201.2400	206.1500	201.2400	206.1500	+35.625%	5	69	-86.767%
2026-02-26	152.0000	152.0000	152.0000	152.0000	+6.234%	1	66	-82.053%
2026-02-24	141.9200	143.0800	141.9200	143.0800	-0.639%	2	66	-80.934%
2026-02-23	144.0000	144.0000	144.0000	144.0000	-3.614%	1	67	-81.056%
2026-02-20	149.0000	149.4300	148.8700	149.4000	+0.708%	37	67	-81.740%
2026-02-18	156.6000	157.1000	146.3500	148.3500	-9.110%	8	32	-81.611%
2026-02-13	163.2200	163.2200	163.2200	163.2200	-0.476%	2	28	-83.286%
2026-02-12	164.0000	164.0000	164.0000	164.0000	+2.436%	5	28	-83.366%
2026-02-10	160.1000	160.1000	160.1000	160.1000	-7.723%	1	26	-82.961%
2026-02-03	173.5000	173.5000	173.5000	173.5000	+8.532%	5	26	-84.277%
2026-01-30	159.8600	159.8600	159.8600	159.8600	+3.805%	2	23	-82.935%
2026-01-28	157.8000	157.8000	154.0000	154.0000	+4.075%	13	23	-82.286%
2026-01-27	147.7900	147.9700	147.7900	147.9700	-10.365%	5	20	-81.564%
2026-01-26	165.0800	165.0800	165.0800	165.0800	-3.967%	3	22	-83.475%
2026-01-22	171.9000	171.9000	171.9000	171.9000	-6.500%	10	19	-84.130%
2026-01-21	183.8500	183.8500	183.8500	183.8500	-0.092%	2	9	-85.162%
2026-01-15	184.0000	184.0200	184.0000	184.0200	-10.583%	5	7	-85.176%
2026-01-12	205.9000	205.9000	205.8000	205.8000	0.000%	2	2	-86.744%