Dark

ASML20270115P650
ASML Jan 15 2027 650.00 Put (ASML270115P00650000)
option OPRA

EOD

Jul 22, 2026

4.69-5.253%(-0.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.6900	4.6900	4.6900	4.6900	-5.253%	2	281	0.000%
2026-07-21	4.9500	4.9500	4.9500	4.9500	+9.513%	1	279	-5.253%
2026-07-15	4.5200	4.5200	4.5200	4.5200	-30.462%	1	278	+3.761%
2026-07-07	6.1900	6.5000	6.1900	6.5000	+8.333%	2	279	-27.846%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+9.091%	1	279	-21.833%
2026-07-01	5.5000	5.5000	5.5000	5.5000	0.000%	1	279	-14.727%
2026-06-26	5.5000	5.5000	5.5000	5.5000	+7.843%	1	278	-14.727%
2026-06-23	5.0000	5.1000	5.0000	5.1000	-7.273%	2	278	-8.039%
2026-06-15	5.5000	5.5000	5.5000	5.5000	-12.698%	1	276	-14.727%
2026-06-05	5.7000	6.3000	5.7000	6.3000	-14.865%	2	277	-25.556%
2026-05-21	7.4000	7.4000	7.4000	7.4000	-25.253%	1	278	-36.622%
2026-05-05	9.2200	9.9000	9.2200	9.9000	+11.864%	2	278	-52.626%
2026-05-01	8.8500	8.8500	8.8500	8.8500	-17.444%	1	276	-47.006%
2026-04-29	10.6000	10.7200	10.5000	10.7200	+1.132%	3	276	-56.250%
2026-04-27	10.6000	10.6000	10.6000	10.6000	-17.188%	1	275	-55.755%
2026-04-09	12.8000	12.8000	12.8000	12.8000	-11.724%	1	274	-63.359%
2026-04-08	14.5000	14.5000	14.5000	14.5000	-28.324%	1	274	-67.655%
2026-03-30	20.2300	20.2300	20.2300	20.2300	+6.867%	10	274	-76.817%
2026-03-26	18.9300	18.9300	18.9300	18.9300	-7.206%	1	274	-75.225%
2026-03-19	20.4000	20.4000	20.4000	20.4000	-5.204%	1	274	-77.010%
2026-03-09	21.5200	21.5200	21.5200	21.5200	+59.407%	1	274	-78.206%
2026-02-18	13.5000	13.5000	13.5000	13.5000	-20.448%	1	273	-65.259%
2026-02-05	16.9700	16.9700	16.9700	16.9700	+29.049%	1	273	-72.363%
2026-01-30	13.1500	13.1500	13.1500	13.1500	-0.076%	1	272	-64.335%
2026-01-27	13.1600	13.1600	13.1600	13.1600	-27.692%	1	271	-64.362%
2026-01-09	18.2000	18.2000	18.2000	18.2000	-1.087%	2	272	-74.231%
2026-01-05	18.4000	18.4000	18.4000	18.4000	-8.594%	1	274	-74.511%
2026-01-02	19.5000	20.1300	19.5000	20.1300	-45.595%	8	274	-76.701%
2025-11-21	37.0000	37.0000	37.0000	37.0000	+30.742%	3	282	-87.324%
2025-11-06	28.3000	28.3000	28.3000	28.3000	+13.200%	3	282	-83.428%
2025-11-03	25.0000	25.0000	25.0000	25.0000	+0.482%	6	279	-81.240%
2025-10-30	24.7000	24.8800	24.7000	24.8800	-3.566%	5	279	-81.150%
2025-10-28	25.8000	25.8000	25.8000	25.8000	-8.021%	1	280	-81.822%
2025-10-17	28.5000	28.5000	28.0500	28.0500	+8.469%	8	281	-83.280%
2025-10-16	25.8600	25.8600	25.8600	25.8600	-21.398%	1	281	-81.864%
2025-10-14	32.9000	32.9000	32.9000	32.9000	0.000%	1	280	-85.745%
2025-10-13	32.9000	32.9000	32.9000	32.9000	-1.201%	1	280	-85.745%
2025-10-10	33.3000	33.3000	33.3000	33.3000	+16.842%	2	280	-85.916%
2025-10-07	27.9000	28.5000	27.9000	28.5000	+9.615%	3	280	-83.544%
2025-10-06	25.4000	26.0000	25.4000	26.0000	0.000%	2	280	-81.962%
2025-10-03	26.0300	26.0300	26.0000	26.0000	+2.362%	3	280	-81.962%
2025-10-02	26.0000	26.0000	25.4000	25.4000	-10.247%	2	283	-81.535%
2025-10-01	28.3000	28.3000	28.3000	28.3000	-7.818%	1	284	-83.428%
2025-09-30	30.7000	30.7000	30.7000	30.7000	-5.538%	3	284	-84.723%
2025-09-24	32.1000	33.2000	32.1000	32.5000	+4.839%	6	284	-85.569%
2025-09-23	31.0000	31.0000	31.0000	31.0000	+1.974%	2	282	-84.871%
2025-09-22	30.4000	30.4000	30.4000	30.4000	-8.018%	3	282	-84.572%
2025-09-18	33.0900	34.5000	33.0500	33.0500	-15.256%	4	279	-85.809%
2025-09-17	39.1500	39.1500	39.0000	39.0000	-2.256%	4	280	-87.974%
2025-09-16	39.9000	39.9000	39.9000	39.9000	-1.966%	1	280	-88.246%
2025-09-15	39.8400	40.7000	39.8400	40.7000	-18.437%	5	280	-88.477%
2025-09-10	49.8600	49.9000	49.8600	49.9000	-0.598%	2	279	-90.601%
2025-09-09	50.2000	50.2000	50.2000	50.2000	-1.646%	2	280	-90.657%
2025-09-08	51.6000	51.6000	51.0000	51.0400	-7.402%	194	282	-90.811%
2025-09-05	54.4000	56.4000	54.4000	55.1200	-7.205%	5	278	-91.491%
2025-09-04	59.4000	59.4000	59.4000	59.4000	-12.130%	4	279	-92.104%
2025-09-02	67.0000	67.6000	67.0000	67.6000	+7.302%	2	279	-93.062%
2025-08-29	63.0000	63.0000	63.0000	63.0000	+10.352%	2	280	-92.556%
2025-08-28	56.2500	57.0900	56.2500	57.0900	-9.194%	91	280	-91.785%
2025-08-20	62.9700	63.1000	62.5000	62.8700	+6.199%	15	346	-92.540%
2025-08-14	60.5000	60.5000	59.2000	59.2000	0.000%	2	344	-92.078%
2025-08-13	60.0000	60.0000	59.2000	59.2000	-4.362%	246	345	-92.078%
2025-08-12	61.9000	61.9000	61.9000	61.9000	-11.823%	2	316	-92.423%
2025-08-07	70.2000	70.2000	70.2000	70.2000	-8.713%	1	316	-93.319%
2025-08-06	76.9000	76.9000	76.9000	76.9000	-1.410%	1	315	-93.901%
2025-08-05	78.0000	78.0000	78.0000	78.0000	-0.510%	1	316	-93.987%
2025-08-01	78.4000	78.4000	78.4000	78.4000	+16.997%	3	315	-94.018%
2025-07-29	66.4000	67.0100	66.4000	67.0100	+3.490%	2	318	-93.001%
2025-07-28	64.0000	65.0000	63.7000	64.7500	-8.803%	94	316	-92.757%
2025-07-25	71.0000	71.0000	71.0000	71.0000	+2.899%	4	318	-93.394%
2025-07-21	69.0000	69.0000	69.0000	69.0000	+6.154%	1	322	-93.203%
2025-07-18	65.0000	65.0000	65.0000	65.0000	+0.139%	1	322	-92.785%
2025-07-17	64.0000	64.9100	63.5000	64.9100	+23.052%	164	321	-92.775%
2025-07-15	52.7500	52.7500	52.7500	52.7500	-5.126%	10	211	-91.109%
2025-07-10	56.2000	56.2000	55.6000	55.6000	-8.852%	6	211	-91.565%
2025-06-30	61.0000	61.0100	61.0000	61.0000	-1.183%	5	214	-92.311%
2025-06-26	61.7300	61.7300	61.7300	61.7300	-3.622%	2	212	-92.402%
2025-06-24	63.9000	64.0500	63.9000	64.0500	-7.868%	157	211	-92.678%
2025-06-23	71.7000	72.1900	69.1000	69.5200	-2.222%	12	311	-93.254%
2025-06-20	71.1000	71.1000	71.1000	71.1000	+3.917%	2	308	-93.404%
2025-06-16	68.4200	68.4200	68.4200	68.4200	+4.618%	1	307	-93.145%
2025-06-12	66.0400	66.0400	65.4000	65.4000	-2.534%	157	307	-92.829%
2025-06-11	67.1000	67.1000	67.1000	67.1000	-6.986%	1	167	-93.010%
2025-06-06	72.1400	72.1400	72.1400	72.1400	-0.083%	2	167	-93.499%
2025-06-05	72.2000	72.2000	72.2000	72.2000	-4.875%	1	167	-93.504%
2025-06-03	76.0000	76.0000	75.9000	75.9000	-3.558%	5	167	-93.821%
2025-05-20	78.0000	78.7000	78.0000	78.7000	+9.306%	61	224	-94.041%
2025-05-13	72.0000	72.0000	72.0000	72.0000	-8.222%	1	170	-93.486%
2025-05-12	79.7500	79.7500	78.4500	78.4500	-10.832%	3	169	-94.022%
2025-05-08	87.9800	87.9800	87.9800	87.9800	-8.829%	1	168	-94.669%
2025-05-07	96.5000	96.5000	96.5000	96.5000	+2.660%	3	169	-95.140%
2025-05-05	94.5000	94.5000	94.0000	94.0000	-7.571%	2	172	-95.011%
2025-05-01	103.0000	103.0000	101.7000	101.7000	-6.594%	3	170	-95.388%
2025-04-30	108.8800	108.8800	108.8800	108.8800	+7.165%	1	167	-95.693%
2025-04-29	105.6000	105.6000	101.6000	101.6000	-2.308%	2	167	-95.384%
2025-04-24	104.5000	104.5000	104.0000	104.0000	-12.715%	4	167	-95.490%
2025-04-16	115.0900	119.1500	114.0000	119.1500	+11.878%	3	163	-96.064%
2025-04-14	110.4000	110.4000	106.5000	106.5000	-8.584%	4	162	-95.596%
2025-04-10	113.0000	116.5000	113.0000	116.5000	+15.587%	3	162	-95.974%
2025-04-09	135.0000	135.0000	100.7500	100.7900	-26.623%	9	162	-95.347%
2025-04-08	137.3600	137.3600	137.3600	137.3600	-0.773%	5	168	-96.586%
2025-04-07	152.6000	152.6000	138.4100	138.4300	+2.366%	30	163	-96.612%
2025-04-04	125.6700	135.2300	125.6700	135.2300	+10.609%	6	185	-96.532%
2025-04-03	113.8600	122.2600	113.8600	122.2600	+19.980%	3	182	-96.164%
2025-04-02	101.9000	101.9000	101.9000	101.9000	-5.517%	1	181	-95.397%
2025-04-01	104.9500	107.8500	104.9500	107.8500	-1.245%	2	180	-95.651%
2025-03-31	111.0000	111.0000	109.2100	109.2100	+14.958%	2	182	-95.706%
2025-03-27	93.6100	95.0000	93.6100	95.0000	-10.021%	3	183	-95.063%
2025-03-10	105.5800	105.5800	105.5800	105.5800	+17.442%	1	180	-95.558%
2025-03-05	89.9000	89.9000	89.9000	89.9000	-2.790%	1	179	-94.783%
2025-03-04	98.6700	98.6700	92.4800	92.4800	+27.383%	30	180	-94.929%
2025-02-14	72.6000	72.6000	72.6000	72.6000	+0.138%	4	172	-93.540%
2025-02-13	72.5000	72.5000	72.5000	72.5000	-6.632%	1	171	-93.531%
2025-02-12	77.6500	77.6500	77.6500	77.6500	-4.136%	1	171	-93.960%
2025-02-10	81.7000	81.7000	81.0000	81.0000	-2.819%	2	170	-94.210%
2025-02-05	83.3500	83.3500	83.3500	83.3500	-10.376%	1	172	-94.373%
2025-01-29	93.0000	93.0000	93.0000	93.0000	-13.181%	1	172	-94.957%
2025-01-27	108.4000	108.4000	104.0000	107.1200	+37.722%	3	171	-95.622%
2025-01-22	77.7800	77.7800	77.7800	77.7800	-7.734%	1	168	-93.970%
2025-01-16	84.3000	84.3000	84.3000	84.3000	-7.647%	4	168	-94.437%
2025-01-14	91.2800	91.2800	91.2800	91.2800	+8.537%	4	169	-94.862%
2025-01-07	84.1000	84.1000	84.1000	84.1000	+3.827%	2	165	-94.423%
2025-01-06	83.7000	83.9000	81.0000	81.0000	-20.103%	5	163	-94.210%
2024-12-31	101.3800	101.3800	101.3800	101.3800	+3.238%	1	169	-95.374%
2024-12-30	98.2000	98.2000	98.2000	98.2000	+3.915%	1	169	-95.224%
2024-12-26	94.5000	94.5000	94.5000	94.5000	+5.528%	1	170	-95.037%
2024-12-17	87.5500	89.5500	87.5500	89.5500	-5.737%	2	171	-94.763%
2024-12-11	95.0000	95.0000	95.0000	95.0000	-1.554%	1	170	-95.063%
2024-12-06	96.5000	96.5000	96.5000	96.5000	+4.324%	2	170	-95.140%
2024-12-04	92.5000	92.5000	92.5000	92.5000	-8.795%	7	169	-94.930%
2024-11-29	104.5000	104.5000	101.4200	101.4200	-6.179%	12	162	-95.376%
2024-11-27	112.0000	112.0000	108.1000	108.1000	+0.093%	20	148	-95.661%
2024-11-26	108.0000	108.0000	108.0000	108.0000	+3.152%	10	148	-95.657%
2024-11-25	105.5000	105.5000	104.7000	104.7000	-4.261%	2	138	-95.521%
2024-11-22	109.3600	109.3600	109.3600	109.3600	-1.477%	4	140	-95.711%
2024-11-21	114.1000	116.0000	111.0000	111.0000	-6.195%	3	139	-95.775%
2024-11-20	118.2000	118.3300	118.2000	118.3300	+4.578%	3	139	-96.037%
2024-11-19	113.1500	113.1500	113.1500	113.1500	+1.571%	1	137	-95.855%
2024-11-18	110.6000	111.4000	110.6000	111.4000	-1.764%	6	136	-95.790%
2024-11-15	110.7200	113.4000	106.0000	113.4000	+0.890%	5	130	-95.864%
2024-11-06	112.0300	112.4000	112.0300	112.4000	-1.360%	2	129	-95.827%
2024-10-31	112.4500	113.9500	112.4500	113.9500	+9.462%	3	127	-95.884%
2024-10-28	104.1000	104.1000	104.1000	104.1000	-1.792%	60	126	-95.495%
2024-10-21	106.0000	106.0000	106.0000	106.0000	+4.126%	1	66	-95.575%
2024-10-18	100.7000	103.0000	100.7000	101.8000	-13.214%	6	65	-95.393%
2024-10-16	106.9300	117.3000	106.9300	117.3000	+12.788%	21	62	-96.002%
2024-10-15	91.2500	104.0000	91.2500	104.0000	+34.367%	8	41	-95.490%
2024-10-11	77.4000	77.4000	77.4000	77.4000	+0.129%	2	33	-93.941%
2024-09-26	76.6500	77.3000	76.6500	77.3000	-5.984%	3	32	-93.933%
2024-09-19	82.5000	82.7500	82.1700	82.2200	-6.568%	4	31	-94.296%
2024-09-18	88.0000	88.0000	88.0000	88.0000	+3.517%	3	27	-94.670%
2024-09-17	85.1000	86.5000	85.0000	85.0100	-3.067%	6	24	-94.483%
2024-09-16	86.7100	87.9000	86.3200	87.7000	0.000%	20	20	-94.652%