Dark

ASML20270115P400
ASML Jan 15 2027 400.00 Put (ASML270115P00400000)
option OPRA

Inactive

Jun 16, 2026

1.13-22.603%(-0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	1.1300	1.1300	1.1300	1.1300	-22.603%	1	103	0.000%
2026-06-15	1.4600	1.4600	1.4600	1.4600	-18.889%	1	103	-22.603%
2026-05-07	1.8000	1.8000	1.8000	1.8000	-20.000%	1	104	-37.222%
2026-04-14	2.2500	2.3900	2.2500	2.2500	-51.087%	24	104	-49.778%
2026-03-31	4.4500	4.6000	4.4000	4.6000	+5.023%	10	98	-75.435%
2026-03-26	4.3800	4.3800	4.3800	4.3800	-3.097%	3	100	-74.201%
2026-03-25	4.5200	4.5200	4.5200	4.5200	+6.103%	1	100	-75.000%
2026-03-19	4.1000	4.2600	3.9400	4.2600	-23.519%	16	99	-73.474%
2026-03-06	5.2500	5.5700	5.2500	5.5700	+23.503%	12	94	-79.713%
2026-03-05	4.6000	4.6000	4.5100	4.5100	-4.651%	3	105	-74.945%
2026-03-04	4.5600	4.7300	3.8900	4.7300	+21.282%	10	106	-76.110%
2026-03-02	3.9100	3.9100	3.9000	3.9000	+8.333%	2	102	-71.026%
2026-02-27	3.6000	3.6000	3.6000	3.6000	+0.840%	2	100	-68.611%
2026-02-23	3.5700	3.5700	3.5700	3.5700	-3.514%	10	100	-68.347%
2026-02-13	3.6500	4.5000	3.4100	3.7000	+15.625%	35	90	-69.459%
2026-01-29	3.4900	3.4900	3.2000	3.2000	-6.977%	4	90	-64.688%
2026-01-27	3.4400	3.4400	3.4400	3.4400	-10.649%	3	90	-67.151%
2026-01-23	3.8500	3.8500	3.8500	3.8500	-6.780%	1	90	-70.649%
2026-01-08	4.1300	4.1300	4.1300	4.1300	-3.505%	1	89	-72.639%
2026-01-07	4.0900	4.2800	4.0900	4.2800	-4.889%	2	88	-73.598%
2026-01-02	4.5000	4.5000	4.5000	4.5000	-9.639%	2	88	-74.889%
2025-12-31	4.9800	4.9800	4.9800	4.9800	-11.858%	3	88	-77.309%
2025-12-16	5.6500	5.6500	5.6500	5.6500	+13.000%	5	88	-80.000%
2025-12-09	5.0000	5.0000	5.0000	5.0000	+3.093%	1	83	-77.400%
2025-12-08	4.8500	4.8500	4.8500	4.8500	-6.731%	1	84	-76.701%
2025-12-05	5.4000	5.9000	5.0500	5.2000	+6.122%	22	84	-78.269%
2025-12-03	4.9000	4.9000	4.9000	4.9000	-10.092%	5	77	-76.939%
2025-12-02	5.4500	5.4500	5.4500	5.4500	-5.052%	1	77	-79.266%
2025-12-01	5.7400	5.7400	5.7400	5.7400	-1.712%	1	77	-80.314%
2025-11-26	5.8400	5.8400	5.8400	5.8400	-27.000%	1	76	-80.651%
2025-11-21	8.0000	8.0000	7.7700	8.0000	+32.890%	4	76	-85.875%
2025-11-19	6.0000	6.0200	6.0000	6.0200	+17.808%	33	78	-81.229%
2025-11-13	5.1100	5.1100	5.1100	5.1100	-1.731%	1	111	-77.886%
2025-11-03	5.2000	5.2000	5.2000	5.2000	-15.171%	1	111	-78.269%
2025-10-22	6.1300	6.1300	6.1300	6.1300	+15.660%	1	111	-81.566%
2025-10-15	5.6200	5.6200	5.3000	5.3000	-8.935%	5	112	-78.679%
2025-10-09	5.8200	5.8200	5.8200	5.8200	+26.522%	1	111	-80.584%
2025-10-06	4.6000	4.6000	4.6000	4.6000	+9.524%	1	112	-75.435%
2025-10-02	5.4000	5.4000	4.2000	4.2000	-19.231%	3	111	-73.095%
2025-10-01	5.3200	5.3200	5.2000	5.2000	-5.455%	2	111	-78.269%
2025-09-30	5.3000	5.5000	5.3000	5.5000	-3.509%	2	112	-79.455%
2025-09-25	5.7000	5.7000	5.7000	5.7000	0.000%	1	113	-80.175%
2025-09-18	5.7000	5.7000	5.7000	5.7000	-36.667%	1	112	-80.175%
2025-08-22	9.0000	9.0000	9.0000	9.0000	-5.263%	13	112	-87.444%
2025-08-19	9.5000	9.5000	9.5000	9.5000	-2.062%	1	104	-88.105%
2025-08-18	9.7000	9.7000	9.7000	9.7000	0.000%	8	105	-88.351%
2025-08-14	9.8900	9.8900	9.7000	9.7000	+4.077%	4	98	-88.351%
2025-08-13	10.2000	10.2000	9.3200	9.3200	-8.895%	3	98	-87.876%
2025-08-12	10.2300	10.2300	10.2300	10.2300	-2.571%	1	98	-88.954%
2025-08-11	10.5000	10.5000	10.5000	10.5000	-17.323%	5	98	-89.238%
2025-08-06	12.7000	12.7000	12.7000	12.7000	-3.569%	25	98	-91.102%
2025-08-01	13.1700	13.1700	13.1700	13.1700	+17.067%	1	88	-91.420%
2025-07-24	11.2500	11.2500	11.2500	11.2500	+1.351%	1	88	-89.956%
2025-07-21	10.9000	11.1000	10.9000	11.1000	-4.310%	3	89	-89.820%
2025-07-18	11.6000	11.6000	11.6000	11.6000	-2.766%	1	87	-90.259%
2025-07-16	10.3000	11.9300	10.3000	11.9300	+29.674%	3	87	-90.528%
2025-07-15	9.5000	9.5000	9.2000	9.2000	-10.680%	2	85	-87.717%
2025-07-14	10.3000	10.3000	10.3000	10.3000	-4.275%	1	86	-89.029%
2025-07-10	10.7600	10.7600	10.7600	10.7600	-8.034%	1	86	-89.498%
2025-07-07	11.7000	11.7000	11.7000	11.7000	+2.632%	1	87	-90.342%
2025-07-02	11.8000	11.8100	11.4000	11.4000	-7.317%	4	86	-90.088%
2025-07-01	12.3000	12.3000	12.3000	12.3000	-0.806%	1	85	-90.813%
2025-06-24	12.3000	12.4000	12.3000	12.4000	-16.216%	2	84	-90.887%
2025-06-18	14.8000	14.8000	14.8000	14.8000	+8.824%	1	85	-92.365%
2025-06-09	13.6000	13.6000	13.6000	13.6000	-9.333%	4	85	-91.691%
2025-06-05	15.0000	15.0000	15.0000	15.0000	+2.740%	1	85	-92.467%
2025-05-14	14.5000	14.6000	14.5000	14.6000	-29.469%	2	85	-92.260%
2025-05-02	20.7000	20.7000	20.7000	20.7000	-9.607%	2	85	-94.541%
2025-04-25	22.9000	22.9000	22.9000	22.9000	-23.411%	2	85	-95.066%
2025-04-21	29.9000	29.9000	29.9000	29.9000	+11.985%	1	86	-96.221%
2025-04-17	26.7000	26.7000	26.7000	26.7000	-21.006%	1	86	-95.768%
2025-04-07	36.1900	36.3000	33.8000	33.8000	-3.731%	24	86	-96.657%
2025-04-04	34.2000	35.9900	32.0000	35.1100	+23.627%	32	64	-96.782%
2025-04-03	26.7500	28.4000	26.7500	28.4000	+23.478%	2	57	-96.021%
2025-04-01	23.1200	23.1200	23.0000	23.0000	+7.477%	2	57	-95.087%
2025-03-28	20.1000	21.5000	20.1000	21.4000	+12.632%	82	55	-94.720%
2025-03-27	19.0000	19.0000	19.0000	19.0000	+11.896%	1	50	-94.053%
2025-03-19	17.1000	17.1000	16.9800	16.9800	-14.930%	3	49	-93.345%
2025-03-12	19.9600	19.9600	19.9600	19.9600	-6.071%	1	51	-94.339%
2025-03-11	21.2500	21.2500	21.2500	21.2500	-8.798%	1	50	-94.682%
2025-03-10	22.5000	23.3000	22.5000	23.3000	+18.214%	5	49	-95.150%
2025-03-07	19.7100	19.7100	19.7100	19.7100	+0.051%	2	48	-94.267%
2025-03-03	19.7000	19.7000	19.7000	19.7000	+7.357%	1	46	-94.264%
2025-02-28	18.3500	18.3500	18.3500	18.3500	+12.095%	2	46	-93.842%
2025-02-25	16.3100	17.6000	16.1700	16.3700	+12.200%	15	45	-93.097%
2025-02-20	14.0500	14.5900	14.0500	14.5900	+3.843%	3	55	-92.255%
2025-02-19	14.0500	14.0500	14.0500	14.0500	-1.056%	1	57	-91.957%
2025-02-18	14.2000	14.2000	14.2000	14.2000	-17.201%	1	57	-92.042%
2025-02-07	17.1500	17.1500	17.1500	17.1500	+5.864%	2	56	-93.411%
2025-02-04	16.2000	16.2000	16.2000	16.2000	-11.087%	1	56	-93.025%
2025-01-29	17.9000	18.3300	17.9000	18.2200	-16.422%	6	57	-93.798%
2025-01-28	22.1000	22.1000	21.8000	21.8000	0.000%	3	57	-94.817%
2025-01-27	23.0400	23.0400	21.3000	21.8000	+34.402%	9	56	-94.817%
2025-01-24	16.4900	16.4900	16.2200	16.2200	+6.570%	4	48	-93.033%
2025-01-22	15.2200	15.2200	15.2200	15.2200	-15.444%	2	46	-92.576%
2025-01-16	18.0000	18.0000	18.0000	18.0000	-3.433%	2	44	-93.722%
2025-01-14	18.6400	18.6400	18.6400	18.6400	+6.575%	1	44	-93.938%
2025-01-07	17.4900	17.4900	17.4900	17.4900	+2.161%	1	43	-93.539%
2025-01-06	17.1200	17.1200	17.1200	17.1200	-20.924%	1	43	-93.400%
2024-12-30	21.6500	21.6500	21.6500	21.6500	-1.187%	1	44	-94.781%
2024-12-23	21.9100	21.9100	21.9100	21.9100	-2.838%	2	44	-94.843%
2024-12-20	22.5500	22.5500	22.5500	22.5500	+15.641%	1	44	-94.989%
2024-12-17	19.2000	19.5000	19.2000	19.5000	-2.500%	3	44	-94.205%
2024-12-13	20.0000	20.0000	20.0000	20.0000	-0.744%	2	44	-94.350%
2024-12-12	20.1500	20.1500	20.1500	20.1500	-0.983%	1	44	-94.392%
2024-12-09	18.2000	20.3500	18.2000	20.3500	+0.246%	5	43	-94.447%
2024-12-04	20.1000	20.3000	20.1000	20.3000	-3.333%	2	40	-94.433%
2024-12-03	21.4000	21.4000	21.0000	21.0000	-5.405%	2	38	-94.619%
2024-12-02	22.2000	22.2000	22.2000	22.2000	+1.835%	1	38	-94.910%
2024-11-29	21.8000	21.8000	21.8000	21.8000	-10.103%	4	37	-94.817%
2024-11-27	24.2500	24.2500	24.2500	24.2500	+2.364%	4	35	-95.340%
2024-11-26	23.0200	23.6900	23.0200	23.6900	+2.112%	5	35	-95.230%
2024-11-25	23.2000	23.2000	23.2000	23.2000	-5.306%	2	32	-95.129%
2024-11-22	24.5000	24.5000	24.5000	24.5000	-5.769%	2	34	-95.388%
2024-11-21	26.0000	26.0000	26.0000	26.0000	-2.256%	2	34	-95.654%
2024-11-20	27.0000	27.0000	26.5700	26.6000	+5.976%	7	34	-95.752%
2024-11-15	25.1000	25.1000	25.1000	25.1000	+13.575%	2	28	-95.498%
2024-11-14	22.1000	22.1000	22.1000	22.1000	-9.796%	1	28	-94.887%
2024-11-13	24.5000	24.5000	24.5000	24.5000	+2.510%	1	28	-95.388%
2024-11-12	23.8300	23.9000	23.8200	23.9000	-0.417%	12	29	-95.272%
2024-11-07	24.0000	24.0000	24.0000	24.0000	-9.434%	1	36	-95.292%
2024-10-31	26.5000	26.5000	26.5000	26.5000	+9.504%	1	36	-95.736%
2024-10-30	24.1300	24.2000	24.1300	24.2000	-1.224%	2	36	-95.331%
2024-10-28	24.5000	24.5000	24.5000	24.5000	-0.325%	1	36	-95.388%
2024-10-25	24.5800	24.5800	24.5800	24.5800	+0.327%	4	36	-95.403%
2024-10-23	24.7000	24.7000	24.5000	24.5000	-0.689%	2	36	-95.388%
2024-10-22	24.3000	24.6700	24.3000	24.6700	-2.874%	2	36	-95.420%
2024-10-21	25.2800	25.4000	25.2500	25.4000	+1.804%	16	36	-95.551%
2024-10-18	24.6200	24.9500	24.0000	24.9500	-5.385%	24	49	-95.471%
2024-10-17	28.0000	28.7000	26.3700	26.3700	-6.290%	23	46	-95.715%
2024-10-16	27.8500	29.4100	27.8500	28.1400	+12.112%	13	25	-95.984%
2024-10-15	20.0000	25.5000	20.0000	25.1000	+32.804%	24	14	-95.498%
2024-10-11	17.1700	18.9000	17.1700	18.9000	+1.070%	4	5	-94.021%
2024-10-09	18.7000	18.7000	18.7000	18.7000	-4.152%	1	4	-93.957%
2024-10-04	19.5100	19.5100	19.5100	19.5100	+2.200%	2	3	-94.208%
2024-09-27	21.5000	21.5000	19.0900	19.0900	-8.660%	4	2	-94.081%
2024-09-24	19.5000	20.9000	19.5000	20.9000	0.000%	2	1	-94.593%