Dark

ASML20270115P500
ASML Jan 15 2027 500.00 Put (ASML270115P00500000)
option OPRA

Inactive

Jul 17, 2026

2.07-10.000%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	2.0700	2.0700	2.0700	2.0700	-10.000%	1	272	0.000%
2026-06-18	2.3200	2.4500	2.3000	2.3000	-8.367%	25	271	-10.000%
2026-06-15	2.5100	2.5100	2.5100	2.5100	-10.676%	5	271	-17.530%
2026-06-11	2.8100	2.8100	2.8100	2.8100	+14.694%	2	276	-26.335%
2026-06-09	2.4500	2.4500	2.4500	2.4500	-16.949%	3	277	-15.510%
2026-05-27	2.9500	2.9500	2.9500	2.9500	-23.177%	1	277	-29.831%
2026-05-15	3.8400	3.8400	3.8400	3.8400	+21.905%	3	276	-46.094%
2026-05-08	3.1500	3.1500	3.1500	3.1500	-10.000%	4	279	-34.286%
2026-05-07	3.5000	3.5000	3.5000	3.5000	+9.375%	2	275	-40.857%
2026-05-06	3.2000	3.2000	3.2000	3.2000	-8.571%	1	275	-35.313%
2026-05-05	3.5000	3.5000	3.5000	3.5000	-20.993%	2	275	-40.857%
2026-04-14	4.8000	5.0400	4.4300	4.4300	-48.786%	12	275	-53.273%
2026-03-31	8.7500	8.7500	8.6500	8.6500	-12.093%	4	276	-76.069%
2026-03-30	9.8400	9.8400	9.8400	9.8400	+13.889%	20	280	-78.963%
2026-03-26	8.6400	8.6400	8.6400	8.6400	+6.273%	1	300	-76.042%
2026-03-19	9.2100	9.2100	7.4000	8.1300	-5.023%	8	299	-74.539%
2026-03-06	8.5600	8.5600	8.5600	8.5600	+15.364%	1	293	-75.818%
2026-03-02	7.7500	7.7500	7.4200	7.4200	+2.913%	2	294	-72.102%
2026-02-27	6.9600	7.2100	6.9600	7.2100	+11.094%	3	294	-71.290%
2026-02-25	6.4800	6.4900	6.4800	6.4900	-0.765%	2	291	-68.105%
2026-02-19	6.5400	6.5400	6.5400	6.5400	-10.411%	1	291	-68.349%
2026-02-04	7.3000	7.3000	7.3000	7.3000	-0.273%	5	291	-71.644%
2026-01-27	7.3200	7.3200	7.3200	7.3200	+7.647%	1	291	-71.721%
2026-01-22	6.7500	6.8000	6.7500	6.8000	-8.232%	4	290	-69.559%
2026-01-21	7.4100	7.4100	7.4100	7.4100	+12.273%	1	289	-72.065%
2026-01-16	6.7200	6.7200	6.6000	6.6000	-45.634%	3	289	-68.636%
2026-01-15	12.1400	12.1400	12.1400	12.1400	+45.913%	1	289	-82.949%
2026-01-12	8.3200	8.3200	8.3200	8.3200	+2.211%	1	289	-75.120%
2026-01-09	8.1400	8.1400	8.1400	8.1400	-5.018%	3	288	-74.570%
2026-01-08	8.5700	8.5700	8.5700	8.5700	-4.566%	1	285	-75.846%
2025-12-26	8.9800	8.9800	8.9800	8.9800	-15.443%	1	285	-76.949%
2025-12-19	10.6200	10.6200	10.6200	10.6200	-16.966%	1	285	-80.508%
2025-12-17	10.1700	12.7900	10.1700	12.7900	+26.010%	30	285	-83.815%
2025-12-16	9.8600	10.1500	9.8600	10.1500	-2.216%	13	313	-79.606%
2025-12-15	10.3800	10.3800	10.3800	10.3800	-0.192%	3	326	-80.058%
2025-12-10	10.4000	10.4000	10.4000	10.4000	+5.051%	2	326	-80.096%
2025-12-05	10.5500	10.5500	9.9000	9.9000	+0.101%	76	328	-79.091%
2025-12-03	9.8500	9.8900	9.8500	9.8900	-6.167%	5	254	-79.070%
2025-12-01	10.7200	10.7200	10.5000	10.5400	-0.566%	30	254	-80.361%
2025-11-26	10.6000	10.6000	10.6000	10.6000	-17.188%	2	232	-80.472%
2025-11-24	12.8000	12.8000	12.8000	12.8000	-14.667%	1	232	-83.828%
2025-11-21	16.3100	16.3100	15.0000	15.0000	+7.914%	2	233	-86.200%
2025-11-20	13.2500	13.9000	13.2500	13.9000	+31.132%	7	232	-85.108%
2025-11-04	10.6000	10.6000	10.6000	10.6000	0.000%	1	230	-80.472%
2025-11-03	10.6000	10.6000	10.6000	10.6000	-2.752%	1	230	-80.472%
2025-10-31	10.9000	10.9000	10.9000	10.9000	+6.134%	2	230	-81.009%
2025-10-30	10.2700	10.2700	10.2700	10.2700	-6.636%	1	230	-79.844%
2025-10-27	10.3000	11.0000	10.3000	11.0000	-4.844%	31	231	-81.182%
2025-10-24	10.8000	11.5600	10.8000	11.5600	-3.827%	4	231	-82.093%
2025-10-22	12.0200	12.0200	12.0200	12.0200	+3.621%	2	229	-82.779%
2025-10-17	11.6000	11.6000	11.6000	11.6000	+2.655%	1	229	-82.155%
2025-10-15	10.6300	11.3000	10.6300	11.3000	-14.653%	9	229	-81.681%
2025-10-14	12.2300	13.2400	12.2300	13.2400	+5.246%	13	232	-84.366%
2025-10-13	12.3400	12.7500	12.2300	12.5800	+5.360%	65	236	-83.545%
2025-10-09	11.9400	11.9400	11.9400	11.9400	+25.684%	2	196	-82.663%
2025-10-06	9.5000	9.5000	9.5000	9.5000	-10.377%	2	198	-78.211%
2025-10-01	10.7700	10.7700	10.6000	10.6000	-10.924%	2	196	-80.472%
2025-09-30	11.9000	11.9000	11.9000	11.9000	+6.250%	5	196	-82.605%
2025-09-29	11.2000	11.2000	11.2000	11.2000	-9.677%	1	201	-81.518%
2025-09-25	12.1000	12.4000	12.1000	12.4000	+2.310%	2	202	-83.306%
2025-09-24	12.1200	12.1200	12.1200	12.1200	-16.414%	1	204	-82.921%
2025-09-17	14.5000	14.5000	14.5000	14.5000	+4.317%	1	204	-85.724%
2025-09-16	13.9000	13.9000	13.9000	13.9000	-30.186%	1	205	-85.108%
2025-09-05	19.9100	19.9100	19.9100	19.9100	-8.670%	10	206	-89.603%
2025-08-22	21.8000	21.8000	21.8000	21.8000	-9.280%	1	196	-90.505%
2025-08-11	24.0300	24.0300	24.0300	24.0300	-3.880%	1	197	-91.386%
2025-08-08	25.0000	25.0000	25.0000	25.0000	-12.831%	10	197	-91.720%
2025-08-04	28.6800	28.6800	28.6800	28.6800	-4.400%	1	207	-92.782%
2025-08-01	30.0000	30.0000	30.0000	30.0000	+26.050%	1	207	-93.100%
2025-07-28	23.8000	23.8000	23.8000	23.8000	-9.848%	1	205	-91.303%
2025-07-25	26.8000	27.1000	26.4000	26.4000	+4.596%	3	204	-92.159%
2025-07-21	25.2400	25.2400	25.2400	25.2400	-1.406%	72	201	-91.799%
2025-07-18	25.6000	25.6000	25.6000	25.6000	+4.575%	1	255	-91.914%
2025-07-17	24.0700	24.4800	24.0400	24.4800	-2.080%	4	254	-91.544%
2025-07-16	27.1500	27.6500	25.0000	25.0000	+9.890%	5	254	-91.720%
2025-07-11	22.7500	22.7500	22.7500	22.7500	-1.515%	1	251	-90.901%
2025-07-09	23.1000	23.1000	23.1000	23.1000	-7.600%	1	252	-91.039%
2025-07-07	25.1000	25.1000	25.0000	25.0000	+3.220%	4	253	-91.720%
2025-07-02	24.2200	24.2200	24.2200	24.2200	-8.604%	2	253	-91.453%
2025-06-26	26.5000	26.5000	26.5000	26.5000	-14.516%	3	253	-92.189%
2025-06-16	31.0000	31.0000	31.0000	31.0000	+1.307%	1	253	-93.323%
2025-06-09	30.6000	30.6000	30.6000	30.6000	+2.000%	5	253	-93.235%
2025-06-06	30.0000	30.0000	30.0000	30.0000	-5.838%	2	254	-93.100%
2025-06-05	31.8600	31.8600	31.8600	31.8600	-3.161%	1	255	-93.503%
2025-06-03	32.9000	32.9000	32.9000	32.9000	+0.612%	4	255	-93.708%
2025-05-22	32.7000	32.7000	32.7000	32.7000	-1.536%	1	259	-93.670%
2025-05-21	33.2000	33.2100	33.2000	33.2100	+9.967%	35	258	-93.767%
2025-05-14	30.2000	30.2000	30.2000	30.2000	-1.629%	1	278	-93.146%
2025-05-13	30.7000	30.7000	30.7000	30.7000	-6.970%	35	279	-93.257%
2025-05-12	33.0000	33.0000	33.0000	33.0000	-20.000%	1	299	-93.727%
2025-05-02	41.2500	41.2500	41.2500	41.2500	-14.667%	2	299	-94.982%
2025-04-23	48.3400	48.3400	48.3400	48.3400	-7.924%	1	299	-95.718%
2025-04-16	52.5000	52.5000	52.5000	52.5000	+8.966%	2	300	-96.057%
2025-04-15	48.1800	48.1800	48.1800	48.1800	-10.612%	1	300	-95.704%
2025-04-10	53.9000	53.9000	53.9000	53.9000	+15.319%	1	299	-96.160%
2025-04-09	55.3100	55.8400	46.6900	46.7400	-27.083%	17	299	-95.571%
2025-04-08	63.9000	64.1000	63.9000	64.1000	-1.233%	10	287	-96.771%
2025-04-07	74.0400	77.6000	61.5300	64.9000	-2.975%	12	297	-96.810%
2025-04-04	62.4500	69.9300	62.4500	66.8900	+18.810%	286	303	-96.905%
2025-04-03	50.5000	56.3000	50.5000	56.3000	+22.391%	14	204	-96.323%
2025-04-02	46.0000	46.0000	46.0000	46.0000	+0.568%	1	199	-95.500%
2025-04-01	46.8700	46.8700	45.7400	45.7400	-3.093%	5	199	-95.474%
2025-03-31	48.1400	50.5000	47.2000	47.2000	+33.711%	10	196	-95.614%
2025-03-24	35.1900	35.3000	35.1900	35.3000	-7.300%	2	200	-94.136%
2025-03-21	37.7400	38.0800	37.7400	38.0800	+5.660%	4	198	-94.564%
2025-03-20	36.0400	36.0400	36.0400	36.0400	-2.595%	1	196	-94.256%
2025-03-17	37.0000	37.0000	37.0000	37.0000	-13.953%	2	195	-94.405%
2025-03-13	43.0000	43.0000	43.0000	43.0000	-0.070%	5	192	-95.186%
2025-03-12	42.2100	43.0300	42.2100	43.0300	-8.447%	3	192	-95.189%
2025-03-10	47.0000	47.0000	47.0000	47.0000	+18.299%	2	189	-95.596%
2025-03-07	39.7300	39.7300	39.7300	39.7300	+3.464%	2	187	-94.790%
2025-03-05	38.4000	38.4000	38.4000	38.4000	-1.715%	70	118	-94.609%
2025-03-03	39.0700	39.0700	39.0700	39.0700	+8.227%	1	118	-94.702%
2025-02-27	36.1000	36.1000	36.1000	36.1000	+13.522%	1	119	-94.266%
2025-02-26	31.8000	31.8000	31.8000	31.8000	-9.324%	2	118	-93.491%
2025-02-25	34.8000	35.0700	34.8000	35.0700	+8.744%	5	113	-94.098%
2025-02-24	32.3700	32.3700	32.2500	32.2500	+7.500%	2	113	-93.581%
2025-02-13	30.0000	30.0000	30.0000	30.0000	-6.338%	1	113	-93.100%
2025-02-12	32.0400	32.0400	32.0300	32.0300	-6.070%	2	113	-93.537%
2025-02-10	34.1000	34.1000	34.1000	34.1000	-3.944%	1	113	-93.930%
2025-02-07	35.5000	35.5000	35.5000	35.5000	+2.070%	2	114	-94.169%
2025-02-06	34.7800	34.7800	34.7800	34.7800	+4.444%	1	113	-94.048%
2025-02-05	33.5000	33.5000	33.3000	33.3000	-4.857%	60	112	-93.784%
2025-01-31	33.0200	35.2000	33.0200	35.0000	-1.408%	12	52	-94.086%
2025-01-30	35.5000	36.9000	35.5000	35.5000	-5.836%	4	55	-94.169%
2025-01-29	37.7000	37.7000	37.7000	37.7000	-22.220%	3	55	-94.509%
2025-01-28	47.5000	48.4700	47.5000	48.4700	+2.843%	2	58	-95.729%
2025-01-27	48.1500	48.1500	44.3000	47.1300	+25.680%	14	56	-95.608%
2025-01-24	37.5000	37.5000	37.5000	37.5000	+2.740%	20	48	-94.480%
2025-01-23	36.5000	36.5000	36.5000	36.5000	+11.348%	2	38	-94.329%
2025-01-22	32.7800	32.7800	32.7800	32.7800	-5.370%	1	39	-93.685%
2025-01-21	34.7400	34.7400	34.6400	34.6400	-3.510%	2	40	-94.024%
2025-01-16	35.9500	35.9500	35.9000	35.9000	-9.526%	2	40	-94.234%
2025-01-15	38.0000	39.6800	38.0000	39.6800	-4.524%	2	42	-94.783%
2025-01-13	41.1000	41.5600	41.1000	41.5600	+7.948%	4	40	-95.019%
2025-01-10	38.5000	38.5000	38.5000	38.5000	+6.002%	2	40	-94.623%
2025-01-07	36.3200	36.3200	36.3200	36.3200	+3.535%	2	41	-94.301%
2025-01-06	35.0000	35.0800	35.0000	35.0800	-18.608%	2	43	-94.099%
2024-12-30	43.1000	43.1000	43.1000	43.1000	+1.579%	1	45	-95.197%
2024-12-27	42.4300	42.4300	42.4300	42.4300	+1.024%	2	44	-95.121%
2024-12-23	43.9800	43.9800	41.6100	42.0000	-4.762%	5	45	-95.071%
2024-12-20	44.1000	44.1000	44.1000	44.1000	+2.107%	1	44	-95.306%
2024-12-19	43.1900	43.1900	43.1900	43.1900	+5.341%	1	44	-95.207%
2024-12-18	38.6000	41.0000	38.0000	41.0000	+2.551%	11	44	-94.951%
2024-12-16	41.7700	41.7800	39.3500	39.9800	-2.488%	6	41	-94.822%
2024-12-11	41.0000	41.0000	41.0000	41.0000	-5.747%	1	41	-94.951%
2024-12-02	45.5900	45.5900	43.5000	43.5000	-15.534%	3	40	-95.241%
2024-11-15	50.2500	51.5000	50.2500	51.5000	+15.991%	4	37	-95.981%
2024-11-14	44.4000	44.4000	44.4000	44.4000	-9.756%	1	35	-95.338%
2024-11-13	49.8000	49.8000	49.2000	49.2000	-1.205%	3	35	-95.793%
2024-11-11	49.8000	49.8000	49.8000	49.8000	+0.606%	1	32	-95.843%
2024-11-08	49.5000	49.5000	49.5000	49.5000	-1.000%	2	32	-95.818%
2024-11-07	50.0000	50.0000	50.0000	50.0000	-1.961%	5	31	-95.860%
2024-11-06	51.0000	51.0000	51.0000	51.0000	-0.137%	1	36	-95.941%
2024-11-04	51.0700	51.0700	51.0700	51.0700	+0.137%	1	35	-95.947%
2024-10-31	51.0000	51.0000	51.0000	51.0000	+2.000%	1	34	-95.941%
2024-10-30	49.9000	50.0000	49.9000	50.0000	+6.293%	3	33	-95.860%
2024-10-25	47.0400	47.0400	47.0400	47.0400	-5.731%	2	34	-95.599%
2024-10-23	49.9000	49.9000	49.9000	49.9000	+2.359%	1	33	-95.852%
2024-10-18	49.0000	49.0000	48.3500	48.7500	-6.340%	26	32	-95.754%
2024-10-17	54.1000	56.0000	52.0500	52.0500	-5.088%	6	45	-96.023%
2024-10-16	50.0000	56.5000	50.0000	54.8400	+11.918%	33	39	-96.225%
2024-10-15	48.0000	49.0000	48.0000	49.0000	+19.658%	6	7	-95.776%
2024-09-20	40.9500	40.9500	40.9500	40.9500	0.000%	2	1	-94.945%