Dark

ASML20270115P600
ASML Jan 15 2027 600.00 Put (ASML270115P00600000)
option OPRA

Inactive

Aug 17, 2026

0.9000+25.000%(+0.1800)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.4500	1.4500	0.9000	0.9000	+25.000%	59	341	0.000%
2026-08-13	1.1000	1.1000	0.7200	0.7200	-69.231%	2	338	+25.000%
2026-08-06	2.4000	2.4000	1.5500	2.3400	-48.115%	18	339	-61.538%
2026-07-29	4.5100	4.5100	4.5100	4.5100	-12.427%	1	338	-80.044%
2026-07-28	5.0000	5.1500	4.7700	5.1500	+24.697%	8	338	-82.524%
2026-07-27	3.7500	4.1300	3.7500	4.1300	+18.000%	13	342	-78.208%
2026-07-17	3.5000	3.5000	3.5000	3.5000	0.000%	1	331	-74.286%
2026-07-16	3.5000	3.5000	3.5000	3.5000	0.000%	1	331	-74.286%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-13.366%	2	330	-74.286%
2026-06-23	4.0400	4.0400	4.0400	4.0400	+4.935%	6	329	-77.723%
2026-06-18	3.7800	4.0100	3.7800	3.8500	-1.282%	25	309	-76.623%
2026-06-15	4.1000	4.1000	3.9000	3.9000	-25.000%	6	309	-76.923%
2026-06-08	5.2000	5.2000	5.2000	5.2000	-6.137%	1	314	-82.692%
2026-06-03	5.5400	5.5400	5.5400	5.5400	+6.538%	1	314	-83.755%
2026-06-01	5.2000	5.2000	5.2000	5.2000	+2.970%	1	313	-82.692%
2026-05-27	5.0500	5.0500	5.0500	5.0500	+1.000%	5	313	-82.178%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-5.660%	1	308	-82.000%
2026-05-21	5.3000	5.3000	5.3000	5.3000	-11.371%	1	308	-83.019%
2026-05-08	5.9800	5.9800	5.9800	5.9800	+2.222%	1	308	-84.950%
2026-05-07	5.8500	5.8500	5.8500	5.8500	-23.026%	10	308	-84.615%
2026-04-30	7.6000	7.6000	7.6000	7.6000	-6.289%	1	308	-88.158%
2026-04-24	8.1100	8.1100	8.1100	8.1100	+21.955%	1	308	-88.903%
2026-04-17	6.6500	6.6500	6.6500	6.6500	-16.875%	1	308	-86.466%
2026-04-16	8.0000	8.0000	8.0000	8.0000	-29.078%	1	308	-88.750%
2026-04-08	11.2800	11.2800	11.2800	11.2800	-20.339%	1	307	-92.021%
2026-03-26	14.1600	14.1600	14.1600	14.1600	+8.923%	1	307	-93.644%
2026-03-25	13.0000	13.0000	13.0000	13.0000	+8.333%	2	307	-93.077%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-17.241%	1	307	-92.500%
2026-03-16	14.5000	14.5000	14.5000	14.5000	-5.537%	8	307	-93.793%
2026-03-13	15.3500	15.3500	15.3500	15.3500	+5.862%	1	310	-94.137%
2026-03-10	14.5000	14.5000	14.5000	14.5000	-5.966%	10	310	-93.793%
2026-03-03	17.8900	17.8900	15.4200	15.4200	+23.360%	2	310	-94.163%
2026-03-02	12.5000	12.5000	12.5000	12.5000	+13.636%	1	311	-92.800%
2026-02-27	11.0000	11.0000	11.0000	11.0000	-8.333%	1	311	-91.818%
2026-02-26	12.0000	12.0000	12.0000	12.0000	+20.000%	1	311	-92.500%
2026-02-25	10.0000	10.0000	10.0000	10.0000	-13.043%	1	312	-91.000%
2026-02-24	11.5000	11.5000	11.5000	11.5000	+6.481%	1	312	-92.174%
2026-02-18	10.8000	10.8000	10.8000	10.8000	-3.571%	1	312	-91.667%
2026-02-12	11.2000	11.2000	11.2000	11.2000	+2.752%	2	311	-91.964%
2026-02-11	10.9000	10.9000	10.9000	10.9000	-16.794%	3	309	-91.743%
2026-02-05	12.7500	13.1000	12.7500	13.1000	+19.091%	4	306	-93.130%
2026-02-03	11.0000	11.0000	11.0000	11.0000	+10.000%	1	305	-91.818%
2026-02-02	10.0000	10.0000	10.0000	10.0000	-5.749%	1	304	-91.000%
2026-01-27	10.6100	10.6100	10.6100	10.6100	-2.661%	2	304	-91.517%
2026-01-26	10.9000	10.9000	10.9000	10.9000	+2.830%	2	304	-91.743%
2026-01-22	10.6000	10.6000	10.6000	10.6000	-13.328%	2	302	-91.509%
2026-01-21	12.2300	12.2300	12.2300	12.2300	-1.371%	2	302	-92.641%
2026-01-20	12.5000	12.5000	12.4000	12.4000	+7.359%	2	302	-92.742%
2026-01-16	11.0000	11.5500	11.0000	11.5500	-0.259%	7	302	-92.208%
2026-01-15	11.4400	11.5800	11.4400	11.5800	-10.923%	2	302	-92.228%
2026-01-13	13.0000	13.0000	13.0000	13.0000	-0.763%	1	302	-93.077%
2026-01-12	13.6400	13.6400	13.1000	13.1000	-4.866%	4	302	-93.130%
2026-01-09	14.6000	14.6000	13.7600	13.7700	-8.200%	9	302	-93.464%
2026-01-07	15.0000	15.0000	15.0000	15.0000	+7.143%	5	302	-94.000%
2026-01-05	14.0000	14.0000	14.0000	14.0000	-2.778%	1	306	-93.571%
2026-01-02	14.4000	14.4000	14.4000	14.4000	-14.184%	3	306	-93.750%
2025-12-26	16.7800	16.7800	16.7800	16.7800	-24.380%	1	306	-94.636%
2025-12-17	22.1900	22.1900	22.1900	22.1900	+20.011%	1	305	-95.944%
2025-12-05	18.2000	18.4900	18.2000	18.4900	+3.585%	2	304	-95.133%
2025-12-04	17.8500	17.8500	17.8500	17.8500	+4.754%	5	305	-94.958%
2025-12-03	17.0400	17.0400	17.0400	17.0400	-7.391%	1	301	-94.718%
2025-12-01	18.5600	18.5600	18.4000	18.4000	-27.129%	3	301	-95.109%
2025-11-20	25.2500	25.2500	25.2500	25.2500	+9.783%	1	302	-96.436%
2025-11-07	23.0000	23.0000	23.0000	23.0000	+15.578%	1	303	-96.087%
2025-11-04	20.0000	20.0000	19.9000	19.9000	+3.862%	4	303	-95.477%
2025-11-03	19.1600	19.1600	19.1600	19.1600	-5.383%	2	303	-95.303%
2025-10-31	20.2500	20.2500	20.2500	20.2500	+8.347%	1	303	-95.556%
2025-10-30	18.5000	18.6900	18.5000	18.6900	-5.844%	2	303	-95.185%
2025-10-28	19.8500	19.8500	19.8500	19.8500	-0.251%	1	304	-95.466%
2025-10-27	20.1000	20.1000	19.9000	19.9000	-10.602%	2	304	-95.477%
2025-10-22	22.2600	22.2600	22.2600	22.2600	+2.110%	1	304	-95.957%
2025-10-17	21.8000	21.8000	21.8000	21.8000	+9.109%	5	305	-95.872%
2025-10-15	19.9800	19.9800	19.9800	19.9800	-25.308%	1	305	-95.495%
2025-10-10	26.7500	26.7500	26.7500	26.7500	+17.017%	5	305	-96.636%
2025-10-09	22.8600	22.8600	22.8600	22.8600	+20.952%	1	305	-96.063%
2025-10-06	18.9000	18.9000	18.9000	18.9000	-1.563%	2	306	-95.238%
2025-10-03	18.9000	19.2800	18.9000	19.2000	-1.538%	4	306	-95.313%
2025-10-02	19.5000	19.5000	19.5000	19.5000	-17.373%	1	306	-95.385%
2025-09-24	23.6000	23.6000	23.6000	23.6000	+6.306%	1	306	-96.186%
2025-09-22	22.5000	22.5000	22.2000	22.2000	-11.730%	4	305	-95.946%
2025-09-18	23.8000	25.2100	23.8000	25.1500	-12.063%	21	305	-96.421%
2025-09-17	28.6000	28.6000	28.6000	28.6000	-4.027%	2	302	-96.853%
2025-09-15	31.4000	31.4000	29.5600	29.8000	-13.997%	6	302	-96.980%
2025-09-12	34.3900	34.6500	34.3900	34.6500	-1.000%	20	303	-97.403%
2025-09-11	35.8300	35.8300	35.0000	35.0000	-1.269%	2	303	-97.429%
2025-09-09	35.9000	35.9000	35.4500	35.4500	-6.217%	2	302	-97.461%
2025-09-08	37.8000	37.8000	37.8000	37.8000	-6.897%	1	302	-97.619%
2025-09-05	40.0000	40.9100	40.0000	40.6000	-6.987%	3	303	-97.783%
2025-09-04	46.5000	46.5000	43.2500	43.6500	-8.548%	328	303	-97.938%
2025-09-03	48.0800	48.1500	47.0800	47.7300	-3.185%	106	373	-98.114%
2025-09-02	50.0000	51.0000	49.3000	49.3000	+15.457%	104	342	-98.174%
2025-08-25	42.7000	42.7000	42.7000	42.7000	-10.856%	1	240	-97.892%
2025-08-21	47.9000	47.9000	47.9000	47.9000	+5.810%	1	240	-98.121%
2025-08-19	45.2000	45.2700	45.2000	45.2700	+4.141%	2	239	-98.012%
2025-08-13	44.0600	44.0600	43.3600	43.4700	-4.775%	42	240	-97.930%
2025-08-12	45.8700	45.8700	45.6500	45.6500	-7.871%	2	242	-98.028%
2025-08-11	48.4500	49.5500	48.4500	49.5500	+0.162%	2	244	-98.184%
2025-08-08	49.4700	49.4700	49.4700	49.4700	-14.707%	5	244	-98.181%
2025-08-05	56.8000	58.0000	56.4600	58.0000	+4.505%	7	242	-98.448%
2025-07-31	52.4300	55.5000	52.4300	55.5000	+15.385%	3	244	-98.378%
2025-07-28	47.4900	48.1000	47.4900	48.1000	-6.819%	2	243	-98.129%
2025-07-24	51.6200	51.6200	51.6200	51.6200	-2.751%	1	243	-98.256%
2025-07-23	53.0800	53.0800	53.0800	53.0800	-4.205%	1	244	-98.304%
2025-07-22	54.4000	55.4100	54.4000	55.4100	+12.782%	2	243	-98.376%
2025-07-18	48.9000	49.6400	48.9000	49.1300	+3.323%	4	242	-98.168%
2025-07-16	51.0000	53.0000	47.2300	47.5500	+23.250%	27	239	-98.107%
2025-07-15	39.5500	39.5500	38.5800	38.5800	-10.777%	3	235	-97.667%
2025-07-11	43.2400	43.2400	43.2400	43.2400	+0.722%	1	233	-97.919%
2025-07-10	42.9300	42.9300	42.9300	42.9300	-11.357%	1	234	-97.904%
2025-07-02	48.4300	48.4300	48.4300	48.4300	+3.704%	1	235	-98.142%
2025-06-27	46.7000	46.7000	46.7000	46.7000	-0.638%	4	234	-98.073%
2025-06-25	47.0000	47.0000	47.0000	47.0000	+1.184%	1	238	-98.085%
2025-06-24	46.4500	46.4500	46.4500	46.4500	-14.140%	1	239	-98.062%
2025-06-23	54.1000	54.1000	54.1000	54.1000	-4.044%	5	240	-98.336%
2025-06-18	56.3800	56.3800	56.3800	56.3800	+6.780%	5	240	-98.404%
2025-06-16	51.9000	53.0700	51.9000	52.8000	-3.208%	7	240	-98.295%
2025-06-13	54.5500	54.5500	54.5500	54.5500	+6.232%	10	244	-98.350%
2025-06-12	51.3500	51.3500	51.3500	51.3500	-1.704%	1	239	-98.247%
2025-06-09	52.8500	52.8500	52.2400	52.2400	-3.971%	7	240	-98.277%
2025-06-06	54.4000	54.4000	54.4000	54.4000	-5.144%	10	245	-98.346%
2025-06-04	57.3500	57.3500	57.3500	57.3500	-0.607%	1	242	-98.431%
2025-05-27	57.7000	57.7000	57.7000	57.7000	-8.847%	6	242	-98.440%
2025-05-23	63.3000	63.3000	63.3000	63.3000	+4.975%	2	249	-98.578%
2025-05-22	61.0000	61.7000	60.3000	60.3000	+0.166%	9	249	-98.507%
2025-05-20	60.2000	60.2000	60.2000	60.2000	+8.273%	1	245	-98.505%
2025-05-15	55.6000	55.6000	55.6000	55.6000	+0.072%	1	245	-98.381%
2025-05-14	55.5600	55.5600	55.5600	55.5600	-0.927%	1	245	-98.380%
2025-05-13	56.5000	57.0000	56.0800	56.0800	-4.949%	51	246	-98.395%
2025-05-12	59.0000	59.0000	59.0000	59.0000	-13.869%	1	267	-98.475%
2025-05-08	68.4700	68.5000	68.4700	68.5000	-6.841%	3	268	-98.686%
2025-05-02	73.8000	73.8000	73.0000	73.5300	-10.547%	102	270	-98.776%
2025-04-25	82.2000	82.2000	82.2000	82.2000	+0.330%	200	222	-98.905%
2025-04-24	80.7000	81.9300	80.6900	81.9300	-0.823%	21	234	-98.902%
2025-04-23	84.0000	84.0000	82.6100	82.6100	-12.014%	6	235	-98.911%
2025-04-22	93.8900	93.8900	93.8900	93.8900	-1.345%	1	236	-99.041%
2025-04-16	95.1700	95.1700	95.1700	95.1700	+17.494%	1	235	-99.054%
2025-04-15	81.0000	81.0000	81.0000	81.0000	-4.176%	50	235	-98.889%
2025-04-14	85.5500	86.1300	84.5200	84.5300	-11.487%	68	210	-98.935%
2025-04-11	95.1000	95.5000	95.1000	95.5000	+20.414%	6	151	-99.058%
2025-04-09	82.1000	84.0000	79.3000	79.3100	-29.188%	7	151	-98.865%
2025-04-08	105.2100	112.0000	105.2100	112.0000	-6.938%	8	157	-99.196%
2025-04-07	121.5100	121.5100	110.0700	120.3500	+9.112%	28	150	-99.252%
2025-04-04	102.4000	110.3000	102.4000	110.3000	+23.075%	16	171	-99.184%
2025-04-03	89.6200	89.6200	89.6200	89.6200	+12.801%	1	172	-98.996%
2025-04-02	79.8900	79.8900	79.4500	79.4500	-2.694%	2	171	-98.867%
2025-04-01	81.6500	81.6500	81.6500	81.6500	-2.809%	2	171	-98.898%
2025-03-31	84.4300	84.4300	84.0100	84.0100	+5.939%	5	171	-98.929%
2025-03-28	80.1000	80.1000	79.3000	79.3000	+8.869%	102	169	-98.865%
2025-03-27	72.8400	72.8400	72.8400	72.8400	+11.461%	1	160	-98.764%
2025-03-24	65.3500	65.3500	65.3500	65.3500	-4.179%	20	160	-98.623%
2025-03-21	68.2000	68.2000	68.2000	68.2000	+2.096%	2	140	-98.680%
2025-03-19	68.8000	68.8000	66.8000	66.8000	-3.552%	5	139	-98.653%
2025-03-17	69.2600	69.2600	69.2600	69.2600	-12.661%	1	143	-98.701%
2025-03-11	79.3000	79.4000	79.3000	79.3000	-5.030%	4	143	-98.865%
2025-03-10	81.9900	84.3200	81.9900	83.5000	+17.111%	11	139	-98.922%
2025-03-07	71.3000	71.3000	71.3000	71.3000	-1.858%	2	137	-98.738%
2025-03-06	70.0000	73.8000	70.0000	72.6500	+4.819%	4	138	-98.761%
2025-03-05	69.3100	69.3100	69.3100	69.3100	-9.753%	2	134	-98.701%
2025-03-03	76.8600	76.8600	76.8000	76.8000	+14.798%	3	139	-98.828%
2025-02-27	66.9000	66.9000	66.9000	66.9000	+2.137%	1	139	-98.655%
2025-02-25	65.0000	65.5000	65.0000	65.5000	+11.775%	2	140	-98.626%
2025-02-24	59.5000	59.5000	58.6000	58.6000	-2.170%	2	140	-98.464%
2025-02-19	59.9000	59.9000	59.9000	59.9000	+5.644%	1	140	-98.497%
2025-02-14	56.7000	56.7000	56.7000	56.7000	-2.241%	2	139	-98.413%
2025-02-13	58.0000	58.0000	58.0000	58.0000	-3.010%	1	140	-98.448%
2025-02-12	59.8000	59.8000	59.8000	59.8000	-2.288%	1	140	-98.495%
2025-02-11	61.1000	61.2000	61.1000	61.2000	-2.314%	2	140	-98.529%
2025-02-10	62.6500	62.6500	62.6500	62.6500	-2.125%	1	140	-98.563%
2025-02-04	65.6000	65.6000	64.0100	64.0100	-3.015%	2	140	-98.594%
2025-02-03	66.0000	66.0000	66.0000	66.0000	+3.286%	1	140	-98.636%
2025-01-31	64.5000	64.6000	63.9000	63.9000	-2.443%	42	140	-98.592%
2025-01-30	65.5000	65.5000	65.5000	65.5000	-9.003%	1	120	-98.626%
2025-01-29	69.1000	71.9800	69.1000	71.9800	-7.242%	2	120	-98.750%
2025-01-28	79.6000	79.6000	77.5000	77.6000	-4.551%	3	120	-98.840%
2025-01-27	70.4000	84.0000	70.4000	81.3000	+25.077%	75	119	-98.893%
2025-01-23	65.0000	65.0000	65.0000	65.0000	+8.333%	1	51	-98.615%
2025-01-22	60.0000	60.0000	58.8900	60.0000	-3.226%	6	51	-98.500%
2025-01-21	62.0000	62.0000	62.0000	62.0000	-4.615%	1	46	-98.548%
2025-01-16	65.8500	65.8500	65.0000	65.0000	-7.143%	6	46	-98.615%
2025-01-15	70.0000	70.0000	70.0000	70.0000	0.000%	1	46	-98.714%
2025-01-14	71.0000	71.0000	70.0000	70.0000	+1.215%	2	45	-98.714%
2025-01-10	69.1600	69.1600	69.1600	69.1600	+7.225%	2	44	-98.699%
2025-01-06	64.3000	64.5000	64.3000	64.5000	-15.653%	2	45	-98.605%
2025-01-02	76.3800	76.4700	76.3800	76.4700	-0.235%	2	44	-98.823%
2024-12-30	76.6500	76.6500	76.6500	76.6500	+4.428%	1	44	-98.826%
2024-12-26	73.4000	73.4000	73.4000	73.4000	-4.477%	1	44	-98.774%
2024-12-23	76.8400	76.8400	76.8400	76.8400	+3.349%	1	44	-98.829%
2024-12-19	75.5500	75.6000	74.3500	74.3500	+0.473%	3	45	-98.790%
2024-12-18	74.0000	74.0000	74.0000	74.0000	+2.778%	1	43	-98.784%
2024-12-16	71.0600	72.0000	71.0600	72.0000	-5.263%	2	44	-98.750%
2024-12-06	76.0000	76.0000	76.0000	76.0000	+0.662%	2	44	-98.816%
2024-12-03	75.5000	75.5000	75.5000	75.5000	-3.329%	1	45	-98.808%
2024-12-02	78.1000	78.1000	78.1000	78.1000	-9.344%	1	45	-98.848%
2024-11-27	86.1500	86.1500	86.1500	86.1500	-2.468%	1	45	-98.955%
2024-11-21	88.9000	88.9000	88.3300	88.3300	-0.731%	2	43	-98.981%
2024-11-15	86.0400	88.9800	86.0400	88.9800	+14.739%	12	43	-98.989%
2024-11-14	75.9700	77.5500	75.9700	77.5500	-11.674%	2	37	-98.839%
2024-11-13	87.8000	87.8000	87.8000	87.8000	+1.903%	1	38	-98.975%
2024-11-07	86.1600	86.1600	86.1600	86.1600	-1.385%	1	37	-98.955%
2024-11-04	87.3000	87.3700	87.3000	87.3700	+0.195%	3	37	-98.970%
2024-11-01	87.2000	87.2000	87.2000	87.2000	-3.337%	2	35	-98.968%
2024-10-31	90.0000	90.2100	90.0000	90.2100	+6.631%	3	34	-99.002%
2024-10-30	83.9000	84.6000	83.9000	84.6000	+3.171%	3	33	-98.936%
2024-10-29	82.0000	82.0000	82.0000	82.0000	0.000%	1	31	-98.902%
2024-10-28	82.0000	82.0000	82.0000	82.0000	+1.085%	1	31	-98.902%
2024-10-25	81.1200	81.1200	81.1200	81.1200	-5.123%	2	30	-98.891%
2024-10-24	85.5000	85.5000	85.5000	85.5000	+3.762%	1	29	-98.947%
2024-10-22	82.4000	82.4000	82.4000	82.4000	-1.376%	10	29	-98.908%
2024-10-21	83.5500	83.5500	83.5500	83.5500	+2.692%	1	29	-98.923%
2024-10-18	80.5500	83.9000	80.5500	81.3600	-7.017%	10	29	-98.894%
2024-10-17	91.5000	91.5000	87.5000	87.5000	-3.634%	2	28	-98.971%
2024-10-16	89.5800	94.3000	89.5800	90.8000	+8.353%	20	27	-99.009%
2024-10-15	72.5000	84.4000	70.0000	83.8000	0.000%	10	9	-98.926%