Dark

ASML20270115P340
ASML Jan 15 2027 340.00 Put (ASML270115P00340000)
option OPRA

Inactive

Jun 11, 2026

0.9300-13.084%(-0.1400)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	1.0000	1.1000	0.8800	0.9300	-13.084%	85	75	0.000%
2026-06-09	1.0500	1.0700	0.8800	1.0700	+12.632%	6	158	-13.084%
2026-05-28	0.9500	0.9500	0.9500	0.9500	+26.667%	1	162	-2.105%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-43.609%	3	162	+24.000%
2026-05-13	1.3300	1.3300	1.3300	1.3300	+33.000%	4	162	-30.075%
2026-05-07	1.0000	1.0000	1.0000	1.0000	-19.355%	1	166	-7.000%
2026-05-05	1.2600	1.2600	1.2400	1.2400	0.000%	2	166	-25.000%
2026-05-04	1.2700	1.3000	1.1900	1.2400	-6.061%	65	165	-25.000%
2026-05-01	1.2600	1.3200	0.9500	1.3200	+4.762%	18	112	-29.545%
2026-04-30	1.3600	1.3600	1.2500	1.2600	+28.571%	34	112	-26.190%
2026-04-24	1.2000	1.2000	0.9800	0.9800	+15.294%	13	91	-5.102%
2026-04-21	0.9200	1.1900	0.8500	0.8500	-19.048%	6	91	+9.412%
2026-04-16	1.0500	1.0500	1.0500	1.0500	-26.573%	2	91	-11.429%
2026-04-15	1.5200	1.5200	1.4200	1.4300	+43.000%	11	89	-34.965%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-37.500%	4	78	-7.000%
2026-04-13	1.6000	1.6000	1.6000	1.6000	-19.598%	1	78	-41.875%
2026-04-01	2.0200	2.0200	1.9900	1.9900	-10.762%	4	78	-53.266%
2026-03-31	2.2500	2.3300	2.2300	2.2300	-29.206%	4	78	-58.296%
2026-03-30	3.1500	3.1500	3.1500	3.1500	+10.140%	4	78	-70.476%
2026-03-27	2.8600	2.8600	2.8600	2.8600	+3.249%	3	82	-67.483%
2026-03-17	2.7200	2.7700	2.7200	2.7700	-20.857%	3	82	-66.426%
2026-03-13	3.4700	3.5000	3.4700	3.5000	+16.667%	2	82	-73.429%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-26.650%	1	82	-69.000%
2026-03-10	4.0900	4.0900	4.0800	4.0900	-2.619%	8	82	-77.262%
2026-03-09	4.0800	4.2000	4.0500	4.2000	+22.449%	6	88	-77.857%
2026-03-06	3.5700	3.5700	3.3800	3.4300	+27.037%	10	86	-72.886%
2026-03-05	3.4700	3.4700	2.7000	2.7000	-12.338%	24	84	-65.556%
2026-03-04	2.7900	3.0800	2.3800	3.0800	+5.119%	23	96	-69.805%
2026-03-02	3.0000	3.0000	2.4500	2.9300	+11.407%	9	106	-68.259%
2026-02-27	2.6700	2.6900	2.6300	2.6300	-5.054%	4	113	-64.639%
2026-02-26	2.7600	2.7700	2.7600	2.7700	+16.387%	3	117	-66.426%
2026-02-25	2.2100	2.3900	2.2000	2.3800	+9.174%	21	133	-60.924%
2026-02-24	2.6800	2.8000	2.1500	2.1800	-21.583%	57	133	-57.339%
2026-02-23	2.6800	2.8100	2.2600	2.7800	+10.317%	16	91	-66.547%
2026-02-19	2.8900	2.8900	2.3000	2.5200	-6.320%	13	79	-63.095%
2026-02-18	2.6900	2.6900	2.6900	2.6900	+11.157%	1	81	-65.428%
2026-02-13	2.2600	2.7200	2.1900	2.4200	+6.608%	42	73	-61.570%
2026-02-12	2.8000	2.8800	2.0300	2.2700	+18.229%	42	73	-59.031%
2026-01-28	1.8000	2.0000	1.8000	1.9200	+2.674%	16	64	-51.563%
2026-01-27	1.8700	1.8700	1.8700	1.8700	-25.794%	1	61	-50.267%
2026-01-09	2.5200	2.5200	2.5200	2.5200	-29.609%	1	61	-63.095%
2025-12-17	3.5800	3.5800	3.5800	3.5800	+8.815%	1	60	-74.022%
2025-12-15	3.2900	3.2900	3.2900	3.2900	+2.813%	1	60	-71.733%
2025-09-30	3.2000	3.2000	3.2000	3.2000	+28.000%	1	60	-70.938%
2025-09-23	3.2000	3.2000	2.5000	2.5000	-16.667%	3	61	-62.800%
2025-09-22	3.0000	3.0000	3.0000	3.0000	-21.053%	2	60	-69.000%
2025-09-18	3.8000	3.8000	3.8000	3.8000	-5.000%	4	62	-75.526%
2025-09-16	4.0000	4.0000	4.0000	4.0000	-26.199%	2	66	-76.750%
2025-08-22	5.4200	5.4200	5.4200	5.4200	-1.455%	1	68	-82.841%
2025-08-13	5.5000	5.5000	5.5000	5.5000	-19.118%	1	67	-83.091%
2025-07-08	6.8000	6.8000	6.8000	6.8000	-30.612%	1	68	-86.324%
2025-06-20	9.8000	9.8000	9.8000	9.8000	+10.112%	2	71	-90.510%
2025-06-05	8.9000	8.9000	8.9000	8.9000	-6.316%	4	71	-89.551%
2025-06-02	9.5000	9.5000	9.5000	9.5000	-3.553%	3	71	-90.211%
2025-05-19	9.9600	9.9600	9.8500	9.8500	+7.065%	2	71	-90.558%
2025-05-12	9.2000	9.2000	9.2000	9.2000	-34.286%	1	71	-89.891%
2025-04-24	14.0000	14.0000	14.0000	14.0000	-19.215%	1	71	-93.357%
2025-04-10	17.3300	17.3300	17.3300	17.3300	-21.227%	1	70	-94.634%
2025-04-09	22.0000	22.0000	22.0000	22.0000	+8.696%	1	69	-95.773%
2025-04-07	20.2400	20.2400	20.2400	20.2400	+1.200%	1	69	-95.405%
2025-04-04	20.0000	20.0000	20.0000	20.0000	+18.064%	8	69	-95.350%
2025-04-03	15.6600	16.9400	15.6600	16.9400	+40.581%	3	69	-94.510%
2025-04-02	12.2000	12.2000	12.0500	12.0500	-11.722%	2	68	-92.282%
2025-04-01	13.6500	13.6500	13.6500	13.6500	+1.638%	1	67	-93.187%
2025-03-31	13.1500	13.8000	13.1500	13.4300	+3.308%	3	67	-93.075%
2025-03-28	11.6800	13.0000	11.6800	13.0000	+25.725%	18	65	-92.846%
2025-03-26	10.3400	10.3400	10.3400	10.3400	-3.364%	5	67	-91.006%
2025-03-18	10.7000	10.7000	10.7000	10.7000	-20.741%	1	62	-91.308%
2025-03-11	13.5000	13.5000	13.5000	13.5000	+9.756%	1	62	-93.111%
2025-03-04	12.0000	13.3000	12.0000	12.3000	+6.034%	9	63	-92.439%
2025-03-03	11.3000	11.6000	11.3000	11.6000	+45.000%	5	68	-91.983%
2025-02-24	8.0000	8.0000	8.0000	8.0000	-1.720%	5	65	-88.375%
2025-02-13	8.1400	8.1400	8.1400	8.1400	-10.549%	1	60	-88.575%
2025-02-12	9.0000	9.1000	9.0000	9.1000	-7.143%	2	60	-89.780%
2025-02-10	9.8200	9.8700	9.8000	9.8000	+5.376%	5	62	-90.510%
2025-02-06	9.3000	9.3000	9.3000	9.3000	+1.639%	1	62	-90.000%
2025-02-05	9.1500	9.1500	9.1500	9.1500	-8.500%	3	61	-89.836%
2025-01-30	8.7400	10.0000	8.7400	10.0000	-7.407%	7	62	-90.700%
2025-01-29	11.2000	11.2000	10.0000	10.8000	-13.600%	41	62	-91.389%
2025-01-28	12.0500	12.5000	12.0500	12.5000	+2.459%	47	71	-92.560%
2025-01-27	12.1000	12.8000	11.9000	12.2000	+7.965%	8	34	-92.377%
2025-01-13	11.3000	11.3000	11.3000	11.3000	+7.619%	1	26	-91.770%
2025-01-08	10.5000	10.5000	10.5000	10.5000	+17.978%	3	22	-91.143%
2025-01-07	9.4500	9.4500	8.9000	8.9000	-15.238%	3	22	-89.551%
2025-01-06	10.8500	10.8500	8.7000	10.5000	-12.500%	3	19	-91.143%
2025-01-02	11.4000	12.0000	11.4000	12.0000	-4.000%	2	19	-92.250%
2024-12-31	12.5000	12.5000	12.5000	12.5000	+9.170%	5	12	-92.560%
2024-12-30	12.2000	12.2000	11.4500	11.4500	-5.372%	2	12	-91.878%
2024-12-26	12.1000	12.1000	12.1000	12.1000	+2.542%	1	11	-92.314%
2024-12-17	11.8000	11.8000	11.8000	11.8000	-5.600%	1	10	-92.119%
2024-12-11	12.5000	12.5000	12.5000	12.5000	+4.167%	1	10	-92.560%
2024-12-10	12.0000	12.0000	12.0000	12.0000	-0.580%	1	10	-92.250%
2024-12-06	12.0700	12.0700	12.0700	12.0700	-8.561%	2	9	-92.295%
2024-11-29	12.9000	13.2000	12.9000	13.2000	-5.714%	4	8	-92.955%
2024-11-26	13.5000	14.0000	13.5000	14.0000	-13.043%	2	10	-93.357%
2024-11-20	15.6000	16.1000	15.6000	16.1000	+8.054%	2	8	-94.224%
2024-11-19	14.9000	14.9000	14.9000	14.9000	-0.667%	1	6	-93.758%
2024-11-15	14.0000	15.0000	14.0000	15.0000	+7.143%	6	5	-93.800%
2024-11-07	14.0000	14.0000	14.0000	14.0000	-2.980%	1	2	-93.357%
2024-11-05	14.4300	14.4300	14.4300	14.4300	0.000%	1	1	-93.555%