Dark

ASML20270115P1500
ASML Jan 15 2027 1500.00 Put (ASML270115P01500000)
option OPRA

EOD

Sep 10, 2026

74.30+6.707%(+4.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	73.6000	74.7200	73.6000	74.3000	+6.707%	3	251	0.000%
2026-09-09	70.1000	70.1000	69.5000	69.6300	+2.912%	8	249	+6.707%
2026-09-08	69.4300	69.4300	67.6600	67.6600	-5.238%	2	252	+9.814%
2026-09-04	71.6000	72.0000	71.3800	71.4000	-16.000%	11	245	+4.062%
2026-09-03	93.4700	93.4700	83.1200	85.0000	+10.821%	34	245	-12.588%
2026-09-02	81.2000	81.2000	76.7000	76.7000	-9.818%	6	246	-3.129%
2026-09-01	85.0000	88.0000	83.1500	85.0500	+4.484%	35	249	-12.640%
2026-08-31	81.4000	81.4000	81.4000	81.4000	+8.317%	2	254	-8.722%
2026-08-28	75.1500	75.1500	75.1500	75.1500	-3.654%	1	255	-1.131%
2026-08-27	77.0000	79.4500	77.0000	78.0000	-1.015%	3	256	-4.744%
2026-08-26	78.0000	79.5600	78.0000	78.8000	-2.632%	3	254	-5.711%
2026-08-25	81.2000	81.4000	80.9300	80.9300	-5.145%	9	255	-8.192%
2026-08-24	84.5500	85.3200	83.1000	85.3200	+6.384%	4	258	-12.916%
2026-08-21	83.5000	83.5000	79.8000	80.2000	-7.486%	6	259	-7.357%
2026-08-20	86.6900	86.6900	86.6900	86.6900	-1.489%	1	261	-14.292%
2026-08-19	88.4000	91.6400	87.8500	88.0000	+6.667%	17	262	-15.568%
2026-08-18	82.4500	83.6200	82.4500	82.5000	+6.548%	3	253	-9.939%
2026-08-13	80.0000	80.0000	77.4300	77.4300	-11.051%	3	251	-4.042%
2026-08-12	85.7000	88.9000	85.7000	87.0500	-11.173%	7	249	-14.647%
2026-08-11	101.0000	101.5300	98.0000	98.0000	-7.460%	9	245	-24.184%
2026-08-10	105.9000	105.9000	105.9000	105.9000	-12.189%	1	238	-29.839%
2026-08-07	121.5000	121.6000	120.6000	120.6000	-6.294%	4	238	-38.391%
2026-08-06	128.7000	128.7000	128.7000	128.7000	-9.366%	10	237	-42.269%
2026-08-05	142.2000	142.2000	142.0000	142.0000	+0.567%	2	237	-47.676%
2026-08-04	139.8700	144.0000	139.8700	141.2000	-12.041%	4	236	-47.380%
2026-08-03	156.4500	160.5300	156.4500	160.5300	+0.804%	3	237	-53.716%
2026-07-31	160.0200	160.5000	155.0000	159.2500	-4.308%	8	236	-53.344%
2026-07-30	166.4200	166.4200	166.4200	166.4200	-9.159%	1	229	-55.354%
2026-07-29	200.0000	200.0000	173.9500	183.2000	-2.397%	25	230	-59.443%
2026-07-28	191.0000	195.9900	183.7000	187.7000	+12.060%	22	227	-60.416%
2026-07-27	148.0000	178.6500	148.0000	167.5000	+28.846%	12	212	-55.642%
2026-07-23	130.0000	130.0000	130.0000	130.0000	-1.924%	1	203	-42.846%
2026-07-21	132.5500	132.5500	132.5500	132.5500	-9.088%	1	203	-43.946%
2026-07-20	137.5000	145.8000	137.5000	145.8000	+0.552%	7	203	-49.040%
2026-07-17	146.8300	153.0000	135.0000	145.0000	+12.464%	13	201	-48.759%
2026-07-16	126.5000	128.9300	124.0000	128.9300	-8.235%	4	196	-42.372%
2026-07-15	139.1000	146.6800	137.0000	140.5000	-1.369%	5	192	-47.117%
2026-07-14	142.4500	142.4500	142.4500	142.4500	-10.098%	3	193	-47.841%
2026-07-13	154.3000	158.4500	151.0000	158.4500	+10.341%	16	196	-53.108%
2026-07-10	144.6000	145.2000	141.0000	143.6000	-0.794%	10	188	-48.259%
2026-07-09	138.8000	144.7500	138.0100	144.7500	-8.386%	12	187	-48.670%
2026-07-08	158.7000	165.1000	158.0000	158.0000	-6.702%	3	178	-52.975%
2026-07-07	169.3500	169.3500	169.3500	169.3500	+20.534%	1	179	-56.126%
2026-07-06	140.5000	140.5000	140.5000	140.5000	-6.935%	1	178	-47.117%
2026-07-02	150.9700	150.9700	150.9700	150.9700	+10.197%	1	179	-50.785%
2026-07-01	126.2000	137.0000	126.2000	137.0000	+21.025%	3	179	-45.766%
2026-06-30	113.8400	116.7500	113.2000	113.2000	-19.114%	4	176	-34.364%
2026-06-29	136.9000	148.1600	135.4500	139.9500	-5.439%	8	176	-46.910%
2026-06-26	150.1000	150.1000	142.4000	148.0000	+6.246%	13	177	-49.797%
2026-06-25	131.0000	143.7000	131.0000	139.3000	-7.195%	3	176	-46.662%
2026-06-23	146.5000	150.1000	146.5000	150.1000	+28.952%	44	168	-50.500%
2026-06-18	117.3000	117.3000	116.4000	116.4000	-2.185%	4	163	-36.168%
2026-06-17	119.0000	119.0000	119.0000	119.0000	-26.693%	25	163	-37.563%
2026-06-09	147.0900	162.3300	147.0900	162.3300	+0.204%	2	150	-54.229%
2026-06-08	158.4000	162.0000	158.4000	162.0000	-2.884%	123	147	-54.136%
2026-06-05	166.8100	166.8100	166.8100	166.8100	+9.888%	4	174	-55.458%
2026-06-04	151.8000	151.8000	151.8000	151.8000	-3.034%	50	174	-51.054%
2026-06-03	155.3800	156.5500	155.3800	156.5500	-1.479%	2	179	-52.539%
2026-06-02	164.9800	164.9800	158.9000	158.9000	-11.204%	2	177	-53.241%
2026-05-29	177.9100	178.9500	177.9100	178.9500	-0.039%	51	175	-58.480%
2026-05-28	179.0200	179.0200	179.0200	179.0200	+3.786%	25	139	-58.496%
2026-05-26	172.4900	172.4900	172.4900	172.4900	-15.030%	1	134	-56.925%
2026-05-20	203.0000	203.0000	203.0000	203.0000	-12.905%	75	134	-63.399%
2026-05-19	231.3300	235.9400	231.2900	233.0800	+0.034%	47	60	-68.123%
2026-05-18	233.0000	233.0000	233.0000	233.0000	+8.879%	2	60	-68.112%
2026-05-15	216.6600	216.6600	214.0000	214.0000	-1.925%	2	60	-65.280%
2026-05-12	209.1500	225.0000	208.5200	218.2000	+16.237%	6	60	-65.949%
2026-05-08	191.4700	194.0000	187.7200	187.7200	-7.482%	5	61	-60.420%
2026-05-06	200.6300	202.9000	200.6300	202.9000	-12.218%	22	62	-63.381%
2026-05-05	231.1400	231.1400	231.1400	231.1400	-0.811%	1	63	-67.855%
2026-04-24	233.1800	234.0000	233.0300	233.0300	-3.866%	4	62	-68.116%
2026-04-23	242.4000	242.4000	242.4000	242.4000	+8.263%	3	59	-69.348%
2026-04-22	223.9000	223.9000	223.9000	223.9000	-1.953%	5	56	-66.816%
2026-04-17	228.3600	228.3600	228.3600	228.3600	-6.410%	1	59	-67.464%
2026-04-16	244.0000	244.0000	244.0000	244.0000	+15.257%	1	59	-69.549%
2026-04-14	217.5500	218.0200	211.7000	211.7000	-18.577%	6	58	-64.903%
2026-04-08	260.0000	260.0000	260.0000	260.0000	-20.465%	1	52	-71.423%
2026-04-07	330.5300	330.5300	324.7000	326.9000	+15.207%	3	52	-77.271%
2026-03-13	283.7500	283.7500	283.7500	283.7500	-4.680%	1	52	-73.815%
2026-03-03	297.6800	297.6800	297.6800	297.6800	+11.994%	1	53	-75.040%
2026-03-02	265.8000	265.8000	265.8000	265.8000	+18.107%	1	53	-72.047%
2026-02-25	215.4300	225.0500	215.4300	225.0500	-6.649%	7	49	-66.985%
2026-02-18	248.4000	248.4000	239.5200	241.0800	-5.500%	7	49	-69.180%
2026-02-09	255.2900	256.0000	255.1100	255.1100	+3.283%	10	43	-70.875%
2026-02-02	247.0000	247.0000	247.0000	247.0000	-2.545%	12	53	-69.919%
2026-01-27	253.4500	253.4500	253.4500	253.4500	-3.448%	1	41	-70.685%
2026-01-26	262.5000	262.5000	262.5000	262.5000	-10.010%	1	41	-71.695%
2026-01-16	291.0000	292.4000	291.0000	291.7000	-2.409%	15	45	-74.529%
2026-01-15	298.3500	299.0000	297.7300	298.9000	-15.314%	37	45	-75.142%
2026-01-05	352.9500	352.9500	352.9500	352.9500	-22.836%	1	22	-78.949%
2025-10-29	457.4000	457.4000	457.4000	457.4000	-3.946%	1	22	-83.756%
2025-10-20	475.8900	476.1900	475.8900	476.1900	-0.249%	2	21	-84.397%
2025-10-06	479.6000	480.1300	477.2200	477.3800	0.000%	19	19	-84.436%