Dark

ASML20270115P300
ASML Jan 15 2027 300.00 Put (ASML270115P00300000)
option OPRA

Inactive

Aug 27, 2026

0.0500+66.667%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0500	0.0500	0.0500	0.0500	+66.667%	1	154	0.000%
2026-08-26	0.0500	0.0500	0.0300	0.0300	-80.000%	15	154	+66.667%
2026-08-17	0.1500	0.1500	0.1500	0.1500	-62.500%	1	166	-66.667%
2026-08-12	0.4400	0.4400	0.4000	0.4000	-27.273%	2	165	-87.500%
2026-08-07	0.4600	0.5500	0.4600	0.5500	+25.000%	10	165	-90.909%
2026-07-28	0.3000	0.4500	0.2500	0.4400	-30.159%	30	169	-88.636%
2026-07-27	0.4000	0.6500	0.4000	0.6300	+26.000%	42	174	-92.063%
2026-07-16	0.5000	0.5000	0.5000	0.5000	+42.857%	1	133	-90.000%
2026-06-24	0.4000	0.4000	0.3500	0.3500	-22.222%	21	132	-85.714%
2026-06-18	0.5300	0.5500	0.4500	0.4500	-55.000%	5	133	-88.889%
2026-06-11	1.0000	1.0000	1.0000	1.0000	+100.000%	1	133	-95.000%
2026-05-29	0.5000	0.5000	0.5000	0.5000	-16.667%	16	132	-90.000%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-33.333%	2	148	-91.667%
2026-05-19	0.9000	0.9000	0.9000	0.9000	+5.882%	1	150	-94.444%
2026-05-11	0.8500	0.8500	0.8500	0.8500	+26.866%	64	150	-94.118%
2026-05-05	0.9200	0.9200	0.6500	0.6700	-8.219%	50	204	-92.537%
2026-05-04	0.7300	0.7300	0.7300	0.7300	-17.978%	2	252	-93.151%
2026-05-01	0.9000	0.9500	0.8500	0.8900	-1.111%	40	213	-94.382%
2026-04-30	0.9400	0.9500	0.8900	0.9000	+20.000%	10	213	-94.444%
2026-04-23	0.8000	0.8000	0.7500	0.7500	-3.846%	2	209	-93.333%
2026-04-22	0.7700	0.7800	0.7700	0.7800	-2.500%	7	211	-93.590%
2026-04-15	0.4000	1.0000	0.4000	0.8000	+6.667%	13	211	-93.750%
2026-04-14	0.7500	0.7500	0.7500	0.7500	-34.783%	25	210	-93.333%
2026-04-13	1.1500	1.1500	1.1500	1.1500	-22.819%	2	185	-95.652%
2026-04-09	1.4900	1.4900	1.4900	1.4900	-32.273%	1	185	-96.644%
2026-04-06	2.2000	2.2000	2.2000	2.2000	+25.714%	1	185	-97.727%
2026-04-02	1.4000	1.7500	1.4000	1.7500	-6.417%	8	179	-97.143%
2026-03-25	1.8000	1.8700	1.8000	1.8700	-8.780%	4	179	-97.326%
2026-03-19	2.0500	2.0500	2.0500	2.0500	+17.143%	5	175	-97.561%
2026-03-17	1.7500	1.7500	1.7500	1.7500	-14.634%	1	170	-97.143%
2026-03-13	2.0500	2.0500	2.0500	2.0500	-20.543%	2	169	-97.561%
2026-03-12	2.4000	2.5800	2.4000	2.5800	+17.273%	6	167	-98.062%
2026-03-10	2.2000	2.2000	2.2000	2.2000	-22.807%	1	165	-97.727%
2026-03-09	3.1000	4.4100	2.8500	2.8500	+10.895%	76	166	-98.246%
2026-03-06	2.4000	2.7000	2.4000	2.5700	+33.854%	7	101	-98.054%
2026-03-05	2.1200	2.1200	1.9000	1.9200	-4.950%	8	98	-97.396%
2026-03-04	1.9700	2.0200	1.9700	2.0200	-9.821%	3	96	-97.525%
2026-03-03	2.0500	3.1500	2.0500	2.2400	+56.643%	7	95	-97.768%
2026-02-27	1.4300	1.4300	1.4300	1.4300	-16.860%	1	94	-96.503%
2026-02-25	1.7200	1.7200	1.7200	1.7200	+8.176%	1	93	-97.093%
2026-02-23	1.5900	1.5900	1.5900	1.5900	+6.000%	10	93	-96.855%
2026-02-19	1.3000	1.5000	1.3000	1.5000	+2.740%	4	83	-96.667%
2026-02-17	1.4600	1.4600	1.4600	1.4600	0.000%	1	80	-96.575%
2026-02-12	1.6500	1.8000	1.3000	1.4600	-23.158%	26	79	-96.575%
2026-02-09	1.8500	1.9000	1.8500	1.9000	+2.703%	2	81	-97.368%
2026-02-04	1.5000	1.8500	1.5000	1.8500	+15.625%	7	81	-97.297%
2026-01-26	1.6000	1.6000	1.6000	1.6000	+14.286%	1	75	-96.875%
2026-01-15	1.4000	1.4000	1.4000	1.4000	-6.667%	1	76	-96.429%
2026-01-12	1.5000	1.5000	1.5000	1.5000	0.000%	1	76	-96.667%
2026-01-09	1.5000	1.5000	1.5000	1.5000	-17.582%	6	75	-96.667%
2026-01-08	1.8200	1.8200	1.8200	1.8200	-9.000%	1	69	-97.253%
2026-01-06	2.0000	2.0000	2.0000	2.0000	+21.212%	1	68	-97.500%
2026-01-05	1.8500	1.8500	1.6500	1.6500	-15.385%	2	65	-96.970%
2026-01-02	1.9500	1.9500	1.9500	1.9500	-12.556%	1	65	-97.436%
2025-12-24	1.5000	2.2300	1.5000	2.2300	-15.849%	2	63	-97.758%
2025-12-19	2.5800	2.6500	2.5800	2.6500	+3.922%	15	63	-98.113%
2025-12-18	2.5500	2.5500	2.5500	2.5500	+7.595%	1	57	-98.039%
2025-11-13	2.3700	2.3700	2.3700	2.3700	+5.333%	10	57	-97.890%
2025-11-10	2.2500	2.2500	2.2500	2.2500	-6.639%	2	47	-97.778%
2025-11-05	2.4100	2.4100	2.4100	2.4100	-33.056%	1	47	-97.925%
2025-10-29	3.6000	3.6000	3.6000	3.6000	+63.636%	1	48	-98.611%
2025-10-17	2.2000	2.2000	2.2000	2.2000	-18.519%	1	48	-97.727%
2025-10-15	2.7000	2.7000	2.7000	2.7000	+27.962%	2	47	-98.148%
2025-10-07	4.0700	4.0700	1.6000	2.1100	-10.970%	22	67	-97.630%
2025-10-02	1.8000	2.4000	1.8000	2.3700	+3.947%	11	67	-97.890%
2025-09-26	2.3000	2.4000	2.2500	2.2800	+1.333%	16	62	-97.807%
2025-09-19	2.2500	2.2500	2.2500	2.2500	-13.462%	2	63	-97.778%
2025-09-15	2.7000	2.7000	2.6000	2.6000	-10.345%	21	63	-98.077%
2025-09-11	2.9300	2.9300	2.9000	2.9000	-7.348%	3	43	-98.276%
2025-09-10	3.1300	3.1300	3.1300	3.1300	-2.188%	10	42	-98.403%
2025-09-08	3.2000	3.2000	3.2000	3.2000	-31.183%	12	42	-98.438%
2025-08-06	4.4200	4.6500	4.4200	4.6500	+16.250%	6	40	-98.925%
2025-07-29	4.0000	4.0000	4.0000	4.0000	-6.977%	1	34	-98.750%
2025-07-25	4.3000	4.3000	4.3000	4.3000	0.000%	1	33	-98.837%
2025-07-23	4.3000	4.3000	4.3000	4.3000	+2.381%	1	32	-98.837%
2025-07-17	4.2000	4.2000	4.2000	4.2000	-10.638%	1	32	-98.810%
2025-07-16	4.7500	4.7500	4.7000	4.7000	+17.500%	2	31	-98.936%
2025-07-15	4.0000	4.0000	4.0000	4.0000	-13.978%	1	29	-98.750%
2025-07-09	4.6500	4.6500	4.6500	4.6500	+10.714%	1	29	-98.925%
2025-06-24	4.2000	4.2000	4.2000	4.2000	-36.364%	1	29	-98.810%
2025-06-11	6.6000	6.6000	6.6000	6.6000	+1.072%	1	28	-99.242%
2025-05-30	6.5300	6.5300	6.5300	6.5300	+18.727%	2	28	-99.234%
2025-05-15	5.5000	5.5000	5.5000	5.5000	-12.141%	2	27	-99.091%
2025-05-12	6.2600	6.2600	6.2600	6.2600	-49.106%	1	25	-99.201%
2025-04-22	12.3000	12.3000	12.3000	12.3000	-9.426%	20	24	-99.593%
2025-04-21	12.3000	13.5800	12.3000	13.5800	+14.793%	22	26	-99.632%
2025-04-17	11.8300	11.8300	11.8300	11.8300	-18.414%	1	3	-99.577%
2025-04-10	14.5000	14.5000	14.5000	14.5000	-5.229%	1	3	-99.655%
2025-04-09	15.3000	15.3000	15.3000	15.3000	+9.052%	1	3	-99.673%
2025-04-08	14.0300	14.0300	14.0300	14.0300	0.000%	2	2	-99.644%