Dark

ASML20270115P1400
ASML Jan 15 2027 1400.00 Put (ASML270115P01400000)
option OPRA

EOD

Sep 10, 2026

46.00+4.617%(+2.03)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.9000	46.0000	45.9000	46.0000	+4.617%	11	421	0.000%
2026-09-09	44.6000	44.6600	43.9700	43.9700	+3.095%	11	408	+4.617%
2026-09-08	41.9600	43.5400	41.9600	42.6500	-4.543%	3	412	+7.855%
2026-09-04	44.9400	45.4000	43.4000	44.6800	-16.564%	14	405	+2.954%
2026-09-03	53.5500	53.5500	53.5500	53.5500	+9.734%	2	405	-14.099%
2026-09-02	50.9000	50.9000	48.8000	48.8000	-12.466%	5	403	-5.738%
2026-09-01	55.3000	55.7500	55.3000	55.7500	+6.231%	3	398	-17.489%
2026-08-28	52.4800	52.4800	52.4800	52.4800	-2.994%	1	396	-12.348%
2026-08-21	56.5000	57.6100	54.1000	54.1000	-1.636%	37	395	-14.972%
2026-08-18	59.0000	59.0000	55.0000	55.0000	+21.655%	2	395	-16.364%
2026-08-17	50.1000	50.1000	45.2100	45.2100	-18.541%	9	394	+1.747%
2026-08-14	56.2200	56.2200	55.5000	55.5000	-2.478%	3	395	-17.117%
2026-08-13	49.7000	56.9100	49.7000	56.9100	-5.669%	2	395	-19.171%
2026-08-12	62.8000	62.8000	60.3300	60.3300	-13.814%	3	394	-23.753%
2026-08-11	69.2300	70.0000	69.2300	70.0000	-13.473%	21	396	-34.286%
2026-08-10	81.2000	81.2000	80.9000	80.9000	-31.845%	4	407	-43.140%
2026-08-03	130.0000	130.0000	117.0000	118.7000	+0.593%	42	407	-61.247%
2026-07-30	122.1500	122.1500	118.0000	118.0000	-12.528%	12	386	-61.017%
2026-07-29	139.0000	154.3600	134.9000	134.9000	-3.986%	12	394	-65.901%
2026-07-28	145.0000	150.3000	139.4000	140.5000	+5.488%	204	395	-67.260%
2026-07-27	129.0000	135.1900	129.0000	133.1900	+40.348%	22	259	-65.463%
2026-07-23	94.9000	94.9000	94.9000	94.9000	-5.100%	1	237	-51.528%
2026-07-22	100.0000	100.0000	100.0000	100.0000	+4.822%	1	238	-54.000%
2026-07-21	95.4000	95.4000	95.4000	95.4000	-12.477%	1	239	-51.782%
2026-07-20	101.2000	110.2000	101.2000	109.0000	+0.461%	4	239	-57.798%
2026-07-17	113.2300	113.2300	107.2000	108.5000	+17.133%	9	237	-57.604%
2026-07-16	93.6000	93.6000	92.6300	92.6300	-14.231%	3	230	-50.340%
2026-07-15	102.9000	108.0000	102.9000	108.0000	+1.724%	3	230	-57.407%
2026-07-14	106.1700	106.1700	106.1700	106.1700	-11.525%	1	228	-56.673%
2026-07-13	117.9400	120.0000	117.7500	120.0000	+14.286%	7	227	-61.667%
2026-07-09	105.0000	105.0000	105.0000	105.0000	-9.871%	1	220	-56.190%
2026-07-08	116.5000	116.5000	116.5000	116.5000	-9.268%	30	220	-60.515%
2026-07-07	132.6000	132.6000	128.4000	128.4000	+24.660%	3	205	-64.174%
2026-07-01	98.0000	103.0000	98.0000	103.0000	+16.213%	5	205	-55.340%
2026-06-30	85.4000	88.6300	85.3000	88.6300	-5.913%	19	202	-48.099%
2026-06-29	109.5000	109.5000	94.2000	94.2000	-12.535%	18	199	-51.168%
2026-06-26	112.8000	112.8000	104.9000	107.7000	+6.244%	12	184	-57.289%
2026-06-25	101.3700	101.3700	101.3700	101.3700	-10.292%	2	179	-54.622%
2026-06-23	113.0000	113.0000	113.0000	113.0000	+25.138%	1	179	-59.292%
2026-06-17	90.3000	90.3000	90.3000	90.3000	-9.952%	4	178	-49.059%
2026-06-15	100.2800	100.2800	100.2800	100.2800	-16.433%	1	182	-54.128%
2026-06-11	124.3300	124.3300	120.0000	120.0000	-7.193%	3	178	-61.667%
2026-06-10	129.3000	129.3000	129.3000	129.3000	-0.424%	2	179	-64.424%
2026-06-09	144.5000	144.5000	129.8500	129.8500	+5.698%	2	179	-64.575%
2026-06-08	119.6500	122.8500	119.6500	122.8500	-9.569%	3	179	-62.556%
2026-06-05	132.4000	135.8500	128.5000	135.8500	+9.029%	29	180	-66.139%
2026-06-04	124.0000	124.6000	124.0000	124.6000	+3.937%	2	155	-63.082%
2026-06-03	118.7500	120.5000	118.7500	119.8800	+0.994%	28	154	-61.628%
2026-06-02	121.4000	124.6000	118.7000	118.7000	-11.418%	47	149	-61.247%
2026-06-01	144.7000	144.7000	134.0000	134.0000	-1.434%	6	167	-65.672%
2026-05-29	132.9000	138.5000	132.9000	135.9500	-1.770%	21	166	-66.164%
2026-05-28	144.3000	144.3000	138.4000	138.4000	-2.672%	3	152	-66.763%
2026-05-27	137.0000	144.0000	137.0000	142.2000	+7.006%	4	151	-67.651%
2026-05-26	135.0000	135.0000	132.8900	132.8900	+2.207%	2	149	-65.385%
2026-05-22	130.0300	130.0300	130.0200	130.0200	-17.437%	4	145	-64.621%
2026-05-20	157.4800	157.4800	157.4800	157.4800	-4.558%	1	145	-70.790%
2026-05-15	164.3000	165.0000	164.3000	165.0000	-5.714%	2	145	-72.121%
2026-05-12	175.0000	175.0000	175.0000	175.0000	+11.111%	1	144	-73.714%
2026-05-07	157.5000	157.5000	157.5000	157.5000	-12.993%	10	143	-70.794%
2026-05-01	181.5000	181.5000	179.6000	181.0200	-12.551%	61	113	-74.588%
2026-04-28	207.0000	207.0000	207.0000	207.0000	+1.970%	1	113	-77.778%
2026-04-23	203.0000	203.0000	203.0000	203.0000	+2.993%	1	113	-77.340%
2026-04-22	197.1000	197.1000	197.1000	197.1000	+13.668%	1	113	-76.662%
2026-04-20	174.6000	174.6000	173.4000	173.4000	-2.144%	80	113	-73.472%
2026-04-17	177.2000	177.2000	177.2000	177.2000	-6.194%	1	73	-74.041%
2026-04-16	189.3000	189.3000	188.9000	188.9000	-0.369%	2	73	-75.648%
2026-04-15	191.0000	191.0000	189.6000	189.6000	+14.631%	40	73	-75.738%
2026-04-14	165.4200	165.7700	165.4000	165.4000	-34.417%	5	88	-72.189%
2026-03-31	274.8000	274.8000	252.2000	252.2000	+15.699%	4	87	-81.761%
2026-03-25	217.5700	225.6000	215.1000	217.9800	-11.785%	63	85	-78.897%
2026-03-12	247.1000	247.1000	247.1000	247.1000	+3.389%	1	57	-81.384%
2026-03-09	239.0000	239.0000	239.0000	239.0000	-1.816%	1	57	-80.753%
2026-03-03	243.4200	243.4200	243.4200	243.4200	+34.784%	4	56	-81.103%
2026-02-26	180.6000	180.6000	180.6000	180.6000	-2.352%	1	60	-74.529%
2026-02-24	183.9200	184.9500	183.9200	184.9500	-4.571%	2	61	-75.128%
2026-02-18	194.9800	194.9800	193.8100	193.8100	-4.173%	2	61	-76.265%
2026-02-09	202.2500	202.2500	202.2500	202.2500	-5.238%	5	61	-77.256%
2026-02-06	216.3300	221.8000	212.5700	213.4300	-11.071%	25	61	-78.447%
2026-02-05	240.0000	240.0000	240.0000	240.0000	+4.493%	1	52	-80.833%
2026-02-04	229.6800	229.6800	229.6800	229.6800	+2.444%	10	51	-79.972%
2026-02-03	224.2000	224.2000	224.2000	224.2000	+13.033%	1	41	-79.483%
2026-01-30	198.3500	198.3500	198.3500	198.3500	+2.767%	5	41	-76.809%
2026-01-27	193.0100	193.0100	193.0100	193.0100	-7.531%	1	41	-76.167%
2026-01-26	208.7300	208.7300	208.7300	208.7300	-13.791%	1	41	-77.962%
2026-01-20	242.1200	242.1200	242.1200	242.1200	0.000%	40	40	-81.001%