Dark

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

Inactive

Jul 16, 2026

0.5000+42.857%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5000	0.5000	0.5000	0.5000	+42.857%	1	133	0.000%
2026-06-24	0.4000	0.4000	0.3500	0.3500	-22.222%	21	132	+42.857%
2026-06-18	0.5300	0.5500	0.4500	0.4500	-55.000%	5	133	+11.111%
2026-06-11	1.0000	1.0000	1.0000	1.0000	+100.000%	1	133	-50.000%
2026-05-29	0.5000	0.5000	0.5000	0.5000	-16.667%	16	132	0.000%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-33.333%	2	148	-16.667%
2026-05-19	0.9000	0.9000	0.9000	0.9000	+5.882%	1	150	-44.444%
2026-05-11	0.8500	0.8500	0.8500	0.8500	+26.866%	64	150	-41.176%
2026-05-05	0.9200	0.9200	0.6500	0.6700	-8.219%	50	204	-25.373%
2026-05-04	0.7300	0.7300	0.7300	0.7300	-17.978%	2	252	-31.507%
2026-05-01	0.9000	0.9500	0.8500	0.8900	-1.111%	40	213	-43.820%
2026-04-30	0.9400	0.9500	0.8900	0.9000	+20.000%	10	213	-44.444%
2026-04-23	0.8000	0.8000	0.7500	0.7500	-3.846%	2	209	-33.333%
2026-04-22	0.7700	0.7800	0.7700	0.7800	-2.500%	7	211	-35.897%
2026-04-15	0.4000	1.0000	0.4000	0.8000	+6.667%	13	211	-37.500%
2026-04-14	0.7500	0.7500	0.7500	0.7500	-34.783%	25	210	-33.333%
2026-04-13	1.1500	1.1500	1.1500	1.1500	-22.819%	2	185	-56.522%
2026-04-09	1.4900	1.4900	1.4900	1.4900	-32.273%	1	185	-66.443%
2026-04-06	2.2000	2.2000	2.2000	2.2000	+25.714%	1	185	-77.273%
2026-04-02	1.4000	1.7500	1.4000	1.7500	-6.417%	8	179	-71.429%
2026-03-25	1.8000	1.8700	1.8000	1.8700	-8.780%	4	179	-73.262%
2026-03-19	2.0500	2.0500	2.0500	2.0500	+17.143%	5	175	-75.610%
2026-03-17	1.7500	1.7500	1.7500	1.7500	-14.634%	1	170	-71.429%
2026-03-13	2.0500	2.0500	2.0500	2.0500	-20.543%	2	169	-75.610%
2026-03-12	2.4000	2.5800	2.4000	2.5800	+17.273%	6	167	-80.620%
2026-03-10	2.2000	2.2000	2.2000	2.2000	-22.807%	1	165	-77.273%
2026-03-09	3.1000	4.4100	2.8500	2.8500	+10.895%	76	166	-82.456%
2026-03-06	2.4000	2.7000	2.4000	2.5700	+33.854%	7	101	-80.545%
2026-03-05	2.1200	2.1200	1.9000	1.9200	-4.950%	8	98	-73.958%
2026-03-04	1.9700	2.0200	1.9700	2.0200	-9.821%	3	96	-75.248%
2026-03-03	2.0500	3.1500	2.0500	2.2400	+56.643%	7	95	-77.679%
2026-02-27	1.4300	1.4300	1.4300	1.4300	-16.860%	1	94	-65.035%
2026-02-25	1.7200	1.7200	1.7200	1.7200	+8.176%	1	93	-70.930%
2026-02-23	1.5900	1.5900	1.5900	1.5900	+6.000%	10	93	-68.553%
2026-02-19	1.3000	1.5000	1.3000	1.5000	+2.740%	4	83	-66.667%
2026-02-17	1.4600	1.4600	1.4600	1.4600	0.000%	1	80	-65.753%
2026-02-12	1.6500	1.8000	1.3000	1.4600	-23.158%	26	79	-65.753%
2026-02-09	1.8500	1.9000	1.8500	1.9000	+2.703%	2	81	-73.684%
2026-02-04	1.5000	1.8500	1.5000	1.8500	+15.625%	7	81	-72.973%
2026-01-26	1.6000	1.6000	1.6000	1.6000	+14.286%	1	75	-68.750%
2026-01-15	1.4000	1.4000	1.4000	1.4000	-6.667%	1	76	-64.286%
2026-01-12	1.5000	1.5000	1.5000	1.5000	0.000%	1	76	-66.667%
2026-01-09	1.5000	1.5000	1.5000	1.5000	-17.582%	6	75	-66.667%
2026-01-08	1.8200	1.8200	1.8200	1.8200	-9.000%	1	69	-72.527%
2026-01-06	2.0000	2.0000	2.0000	2.0000	+21.212%	1	68	-75.000%
2026-01-05	1.8500	1.8500	1.6500	1.6500	-15.385%	2	65	-69.697%
2026-01-02	1.9500	1.9500	1.9500	1.9500	-12.556%	1	65	-74.359%
2025-12-24	1.5000	2.2300	1.5000	2.2300	-15.849%	2	63	-77.578%
2025-12-19	2.5800	2.6500	2.5800	2.6500	+3.922%	15	63	-81.132%
2025-12-18	2.5500	2.5500	2.5500	2.5500	+7.595%	1	57	-80.392%
2025-11-13	2.3700	2.3700	2.3700	2.3700	+5.333%	10	57	-78.903%
2025-11-10	2.2500	2.2500	2.2500	2.2500	-6.639%	2	47	-77.778%
2025-11-05	2.4100	2.4100	2.4100	2.4100	-33.056%	1	47	-79.253%
2025-10-29	3.6000	3.6000	3.6000	3.6000	+63.636%	1	48	-86.111%
2025-10-17	2.2000	2.2000	2.2000	2.2000	-18.519%	1	48	-77.273%
2025-10-15	2.7000	2.7000	2.7000	2.7000	+27.962%	2	47	-81.481%
2025-10-07	4.0700	4.0700	1.6000	2.1100	-10.970%	22	67	-76.303%
2025-10-02	1.8000	2.4000	1.8000	2.3700	+3.947%	11	67	-78.903%
2025-09-26	2.3000	2.4000	2.2500	2.2800	+1.333%	16	62	-78.070%
2025-09-19	2.2500	2.2500	2.2500	2.2500	-13.462%	2	63	-77.778%
2025-09-15	2.7000	2.7000	2.6000	2.6000	-10.345%	21	63	-80.769%
2025-09-11	2.9300	2.9300	2.9000	2.9000	-7.348%	3	43	-82.759%
2025-09-10	3.1300	3.1300	3.1300	3.1300	-2.188%	10	42	-84.026%
2025-09-08	3.2000	3.2000	3.2000	3.2000	-31.183%	12	42	-84.375%
2025-08-06	4.4200	4.6500	4.4200	4.6500	+16.250%	6	40	-89.247%
2025-07-29	4.0000	4.0000	4.0000	4.0000	-6.977%	1	34	-87.500%
2025-07-25	4.3000	4.3000	4.3000	4.3000	0.000%	1	33	-88.372%
2025-07-23	4.3000	4.3000	4.3000	4.3000	+2.381%	1	32	-88.372%
2025-07-17	4.2000	4.2000	4.2000	4.2000	-10.638%	1	32	-88.095%
2025-07-16	4.7500	4.7500	4.7000	4.7000	+17.500%	2	31	-89.362%
2025-07-15	4.0000	4.0000	4.0000	4.0000	-13.978%	1	29	-87.500%
2025-07-09	4.6500	4.6500	4.6500	4.6500	+10.714%	1	29	-89.247%
2025-06-24	4.2000	4.2000	4.2000	4.2000	-36.364%	1	29	-88.095%
2025-06-11	6.6000	6.6000	6.6000	6.6000	+1.072%	1	28	-92.424%
2025-05-30	6.5300	6.5300	6.5300	6.5300	+18.727%	2	28	-92.343%
2025-05-15	5.5000	5.5000	5.5000	5.5000	-12.141%	2	27	-90.909%
2025-05-12	6.2600	6.2600	6.2600	6.2600	-49.106%	1	25	-92.013%
2025-04-22	12.3000	12.3000	12.3000	12.3000	-9.426%	20	24	-95.935%
2025-04-21	12.3000	13.5800	12.3000	13.5800	+14.793%	22	26	-96.318%
2025-04-17	11.8300	11.8300	11.8300	11.8300	-18.414%	1	3	-95.773%
2025-04-10	14.5000	14.5000	14.5000	14.5000	-5.229%	1	3	-96.552%
2025-04-09	15.3000	15.3000	15.3000	15.3000	+9.052%	1	3	-96.732%
2025-04-08	14.0300	14.0300	14.0300	14.0300	0.000%	2	2	-96.436%