Dark

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

EOD

Sep 9, 2026

0.5000-65.517%(-0.9500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.5000	0.5000	0.5000	0.5000	-65.517%	1	337	0.000%
2026-08-14	1.4500	1.4500	1.4500	1.4500	-12.121%	2	337	-65.517%
2026-08-11	1.9300	1.9500	1.6500	1.6500	-36.538%	73	338	-69.697%
2026-08-07	2.6000	2.6000	2.6000	2.6000	-21.212%	1	303	-80.769%
2026-08-06	3.2900	3.3400	3.0400	3.3000	-5.172%	7	303	-84.848%
2026-08-05	3.6000	3.6000	3.4800	3.4800	-3.333%	6	298	-85.632%
2026-08-04	3.1800	3.6000	3.1800	3.6000	-20.000%	6	298	-86.111%
2026-07-30	4.6000	4.6000	4.5000	4.5000	-22.414%	10	293	-88.889%
2026-07-29	5.6000	5.8000	5.6000	5.8000	-4.918%	10	293	-91.379%
2026-07-28	6.1000	7.0000	6.0000	6.1000	+1.667%	12	283	-91.803%
2026-07-27	6.0000	6.0000	6.0000	6.0000	+27.932%	1	281	-91.667%
2026-07-22	4.6900	4.6900	4.6900	4.6900	-5.253%	2	281	-89.339%
2026-07-21	4.9500	4.9500	4.9500	4.9500	+9.513%	1	279	-89.899%
2026-07-15	4.5200	4.5200	4.5200	4.5200	-30.462%	1	278	-88.938%
2026-07-07	6.1900	6.5000	6.1900	6.5000	+8.333%	2	279	-92.308%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+9.091%	1	279	-91.667%
2026-07-01	5.5000	5.5000	5.5000	5.5000	0.000%	1	279	-90.909%
2026-06-26	5.5000	5.5000	5.5000	5.5000	+7.843%	1	278	-90.909%
2026-06-23	5.0000	5.1000	5.0000	5.1000	-7.273%	2	278	-90.196%
2026-06-15	5.5000	5.5000	5.5000	5.5000	-12.698%	1	276	-90.909%
2026-06-05	5.7000	6.3000	5.7000	6.3000	-14.865%	2	277	-92.063%
2026-05-21	7.4000	7.4000	7.4000	7.4000	-25.253%	1	278	-93.243%
2026-05-05	9.2200	9.9000	9.2200	9.9000	+11.864%	2	278	-94.949%
2026-05-01	8.8500	8.8500	8.8500	8.8500	-17.444%	1	276	-94.350%
2026-04-29	10.6000	10.7200	10.5000	10.7200	+1.132%	3	276	-95.336%
2026-04-27	10.6000	10.6000	10.6000	10.6000	-17.188%	1	275	-95.283%
2026-04-09	12.8000	12.8000	12.8000	12.8000	-11.724%	1	274	-96.094%
2026-04-08	14.5000	14.5000	14.5000	14.5000	-28.324%	1	274	-96.552%
2026-03-30	20.2300	20.2300	20.2300	20.2300	+6.867%	10	274	-97.528%
2026-03-26	18.9300	18.9300	18.9300	18.9300	-7.206%	1	274	-97.359%
2026-03-19	20.4000	20.4000	20.4000	20.4000	-5.204%	1	274	-97.549%
2026-03-09	21.5200	21.5200	21.5200	21.5200	+59.407%	1	274	-97.677%
2026-02-18	13.5000	13.5000	13.5000	13.5000	-20.448%	1	273	-96.296%
2026-02-05	16.9700	16.9700	16.9700	16.9700	+29.049%	1	273	-97.054%
2026-01-30	13.1500	13.1500	13.1500	13.1500	-0.076%	1	272	-96.198%
2026-01-27	13.1600	13.1600	13.1600	13.1600	-27.692%	1	271	-96.201%
2026-01-09	18.2000	18.2000	18.2000	18.2000	-1.087%	2	272	-97.253%
2026-01-05	18.4000	18.4000	18.4000	18.4000	-8.594%	1	274	-97.283%
2026-01-02	19.5000	20.1300	19.5000	20.1300	-45.595%	8	274	-97.516%
2025-11-21	37.0000	37.0000	37.0000	37.0000	+30.742%	3	282	-98.649%
2025-11-06	28.3000	28.3000	28.3000	28.3000	+13.200%	3	282	-98.233%
2025-11-03	25.0000	25.0000	25.0000	25.0000	+0.482%	6	279	-98.000%
2025-10-30	24.7000	24.8800	24.7000	24.8800	-3.566%	5	279	-97.990%
2025-10-28	25.8000	25.8000	25.8000	25.8000	-8.021%	1	280	-98.062%
2025-10-17	28.5000	28.5000	28.0500	28.0500	+8.469%	8	281	-98.217%
2025-10-16	25.8600	25.8600	25.8600	25.8600	-21.398%	1	281	-98.067%
2025-10-14	32.9000	32.9000	32.9000	32.9000	0.000%	1	280	-98.480%
2025-10-13	32.9000	32.9000	32.9000	32.9000	-1.201%	1	280	-98.480%
2025-10-10	33.3000	33.3000	33.3000	33.3000	+16.842%	2	280	-98.498%
2025-10-07	27.9000	28.5000	27.9000	28.5000	+9.615%	3	280	-98.246%
2025-10-06	25.4000	26.0000	25.4000	26.0000	0.000%	2	280	-98.077%
2025-10-03	26.0300	26.0300	26.0000	26.0000	+2.362%	3	280	-98.077%
2025-10-02	26.0000	26.0000	25.4000	25.4000	-10.247%	2	283	-98.031%
2025-10-01	28.3000	28.3000	28.3000	28.3000	-7.818%	1	284	-98.233%
2025-09-30	30.7000	30.7000	30.7000	30.7000	-5.538%	3	284	-98.371%
2025-09-24	32.1000	33.2000	32.1000	32.5000	+4.839%	6	284	-98.462%
2025-09-23	31.0000	31.0000	31.0000	31.0000	+1.974%	2	282	-98.387%
2025-09-22	30.4000	30.4000	30.4000	30.4000	-8.018%	3	282	-98.355%
2025-09-18	33.0900	34.5000	33.0500	33.0500	-15.256%	4	279	-98.487%
2025-09-17	39.1500	39.1500	39.0000	39.0000	-2.256%	4	280	-98.718%
2025-09-16	39.9000	39.9000	39.9000	39.9000	-1.966%	1	280	-98.747%
2025-09-15	39.8400	40.7000	39.8400	40.7000	-18.437%	5	280	-98.771%
2025-09-10	49.8600	49.9000	49.8600	49.9000	-0.598%	2	279	-98.998%
2025-09-09	50.2000	50.2000	50.2000	50.2000	-1.646%	2	280	-99.004%
2025-09-08	51.6000	51.6000	51.0000	51.0400	-7.402%	194	282	-99.020%
2025-09-05	54.4000	56.4000	54.4000	55.1200	-7.205%	5	278	-99.093%
2025-09-04	59.4000	59.4000	59.4000	59.4000	-12.130%	4	279	-99.158%
2025-09-02	67.0000	67.6000	67.0000	67.6000	+7.302%	2	279	-99.260%
2025-08-29	63.0000	63.0000	63.0000	63.0000	+10.352%	2	280	-99.206%
2025-08-28	56.2500	57.0900	56.2500	57.0900	-9.194%	91	280	-99.124%
2025-08-20	62.9700	63.1000	62.5000	62.8700	+6.199%	15	346	-99.205%
2025-08-14	60.5000	60.5000	59.2000	59.2000	0.000%	2	344	-99.155%
2025-08-13	60.0000	60.0000	59.2000	59.2000	-4.362%	246	345	-99.155%
2025-08-12	61.9000	61.9000	61.9000	61.9000	-11.823%	2	316	-99.192%
2025-08-07	70.2000	70.2000	70.2000	70.2000	-8.713%	1	316	-99.288%
2025-08-06	76.9000	76.9000	76.9000	76.9000	-1.410%	1	315	-99.350%
2025-08-05	78.0000	78.0000	78.0000	78.0000	-0.510%	1	316	-99.359%
2025-08-01	78.4000	78.4000	78.4000	78.4000	+16.997%	3	315	-99.362%
2025-07-29	66.4000	67.0100	66.4000	67.0100	+3.490%	2	318	-99.254%
2025-07-28	64.0000	65.0000	63.7000	64.7500	-8.803%	94	316	-99.228%
2025-07-25	71.0000	71.0000	71.0000	71.0000	+2.899%	4	318	-99.296%
2025-07-21	69.0000	69.0000	69.0000	69.0000	+6.154%	1	322	-99.275%
2025-07-18	65.0000	65.0000	65.0000	65.0000	+0.139%	1	322	-99.231%
2025-07-17	64.0000	64.9100	63.5000	64.9100	+23.052%	164	321	-99.230%
2025-07-15	52.7500	52.7500	52.7500	52.7500	-5.126%	10	211	-99.052%
2025-07-10	56.2000	56.2000	55.6000	55.6000	-8.852%	6	211	-99.101%
2025-06-30	61.0000	61.0100	61.0000	61.0000	-1.183%	5	214	-99.180%
2025-06-26	61.7300	61.7300	61.7300	61.7300	-3.622%	2	212	-99.190%
2025-06-24	63.9000	64.0500	63.9000	64.0500	-7.868%	157	211	-99.219%
2025-06-23	71.7000	72.1900	69.1000	69.5200	-2.222%	12	311	-99.281%
2025-06-20	71.1000	71.1000	71.1000	71.1000	+3.917%	2	308	-99.297%
2025-06-16	68.4200	68.4200	68.4200	68.4200	+4.618%	1	307	-99.269%
2025-06-12	66.0400	66.0400	65.4000	65.4000	-2.534%	157	307	-99.235%
2025-06-11	67.1000	67.1000	67.1000	67.1000	-6.986%	1	167	-99.255%
2025-06-06	72.1400	72.1400	72.1400	72.1400	-0.083%	2	167	-99.307%
2025-06-05	72.2000	72.2000	72.2000	72.2000	-4.875%	1	167	-99.307%
2025-06-03	76.0000	76.0000	75.9000	75.9000	-3.558%	5	167	-99.341%
2025-05-20	78.0000	78.7000	78.0000	78.7000	+9.306%	61	224	-99.365%
2025-05-13	72.0000	72.0000	72.0000	72.0000	-8.222%	1	170	-99.306%
2025-05-12	79.7500	79.7500	78.4500	78.4500	-10.832%	3	169	-99.363%
2025-05-08	87.9800	87.9800	87.9800	87.9800	-8.829%	1	168	-99.432%
2025-05-07	96.5000	96.5000	96.5000	96.5000	+2.660%	3	169	-99.482%
2025-05-05	94.5000	94.5000	94.0000	94.0000	-7.571%	2	172	-99.468%
2025-05-01	103.0000	103.0000	101.7000	101.7000	-6.594%	3	170	-99.508%
2025-04-30	108.8800	108.8800	108.8800	108.8800	+7.165%	1	167	-99.541%
2025-04-29	105.6000	105.6000	101.6000	101.6000	-2.308%	2	167	-99.508%
2025-04-24	104.5000	104.5000	104.0000	104.0000	-12.715%	4	167	-99.519%
2025-04-16	115.0900	119.1500	114.0000	119.1500	+11.878%	3	163	-99.580%
2025-04-14	110.4000	110.4000	106.5000	106.5000	-8.584%	4	162	-99.531%
2025-04-10	113.0000	116.5000	113.0000	116.5000	+15.587%	3	162	-99.571%
2025-04-09	135.0000	135.0000	100.7500	100.7900	-26.623%	9	162	-99.504%
2025-04-08	137.3600	137.3600	137.3600	137.3600	-0.773%	5	168	-99.636%
2025-04-07	152.6000	152.6000	138.4100	138.4300	+2.366%	30	163	-99.639%
2025-04-04	125.6700	135.2300	125.6700	135.2300	+10.609%	6	185	-99.630%
2025-04-03	113.8600	122.2600	113.8600	122.2600	+19.980%	3	182	-99.591%
2025-04-02	101.9000	101.9000	101.9000	101.9000	-5.517%	1	181	-99.509%
2025-04-01	104.9500	107.8500	104.9500	107.8500	-1.245%	2	180	-99.536%
2025-03-31	111.0000	111.0000	109.2100	109.2100	+14.958%	2	182	-99.542%
2025-03-27	93.6100	95.0000	93.6100	95.0000	-10.021%	3	183	-99.474%
2025-03-10	105.5800	105.5800	105.5800	105.5800	+17.442%	1	180	-99.526%
2025-03-05	89.9000	89.9000	89.9000	89.9000	-2.790%	1	179	-99.444%
2025-03-04	98.6700	98.6700	92.4800	92.4800	+27.383%	30	180	-99.459%
2025-02-14	72.6000	72.6000	72.6000	72.6000	+0.138%	4	172	-99.311%
2025-02-13	72.5000	72.5000	72.5000	72.5000	-6.632%	1	171	-99.310%
2025-02-12	77.6500	77.6500	77.6500	77.6500	-4.136%	1	171	-99.356%
2025-02-10	81.7000	81.7000	81.0000	81.0000	-2.819%	2	170	-99.383%
2025-02-05	83.3500	83.3500	83.3500	83.3500	-10.376%	1	172	-99.400%
2025-01-29	93.0000	93.0000	93.0000	93.0000	-13.181%	1	172	-99.462%
2025-01-27	108.4000	108.4000	104.0000	107.1200	+37.722%	3	171	-99.533%
2025-01-22	77.7800	77.7800	77.7800	77.7800	-7.734%	1	168	-99.357%
2025-01-16	84.3000	84.3000	84.3000	84.3000	-7.647%	4	168	-99.407%
2025-01-14	91.2800	91.2800	91.2800	91.2800	+8.537%	4	169	-99.452%
2025-01-07	84.1000	84.1000	84.1000	84.1000	+3.827%	2	165	-99.405%
2025-01-06	83.7000	83.9000	81.0000	81.0000	-20.103%	5	163	-99.383%
2024-12-31	101.3800	101.3800	101.3800	101.3800	+3.238%	1	169	-99.507%
2024-12-30	98.2000	98.2000	98.2000	98.2000	+3.915%	1	169	-99.491%
2024-12-26	94.5000	94.5000	94.5000	94.5000	+5.528%	1	170	-99.471%
2024-12-17	87.5500	89.5500	87.5500	89.5500	-5.737%	2	171	-99.442%
2024-12-11	95.0000	95.0000	95.0000	95.0000	-1.554%	1	170	-99.474%
2024-12-06	96.5000	96.5000	96.5000	96.5000	+4.324%	2	170	-99.482%
2024-12-04	92.5000	92.5000	92.5000	92.5000	-8.795%	7	169	-99.459%
2024-11-29	104.5000	104.5000	101.4200	101.4200	-6.179%	12	162	-99.507%
2024-11-27	112.0000	112.0000	108.1000	108.1000	+0.093%	20	148	-99.537%
2024-11-26	108.0000	108.0000	108.0000	108.0000	+3.152%	10	148	-99.537%
2024-11-25	105.5000	105.5000	104.7000	104.7000	-4.261%	2	138	-99.522%
2024-11-22	109.3600	109.3600	109.3600	109.3600	-1.477%	4	140	-99.543%
2024-11-21	114.1000	116.0000	111.0000	111.0000	-6.195%	3	139	-99.550%
2024-11-20	118.2000	118.3300	118.2000	118.3300	+4.578%	3	139	-99.577%
2024-11-19	113.1500	113.1500	113.1500	113.1500	+1.571%	1	137	-99.558%
2024-11-18	110.6000	111.4000	110.6000	111.4000	-1.764%	6	136	-99.551%
2024-11-15	110.7200	113.4000	106.0000	113.4000	+0.890%	5	130	-99.559%
2024-11-06	112.0300	112.4000	112.0300	112.4000	-1.360%	2	129	-99.555%
2024-10-31	112.4500	113.9500	112.4500	113.9500	+9.462%	3	127	-99.561%
2024-10-28	104.1000	104.1000	104.1000	104.1000	-1.792%	60	126	-99.520%
2024-10-21	106.0000	106.0000	106.0000	106.0000	+4.126%	1	66	-99.528%
2024-10-18	100.7000	103.0000	100.7000	101.8000	-13.214%	6	65	-99.509%
2024-10-16	106.9300	117.3000	106.9300	117.3000	+12.788%	21	62	-99.574%
2024-10-15	91.2500	104.0000	91.2500	104.0000	+34.367%	8	41	-99.519%
2024-10-11	77.4000	77.4000	77.4000	77.4000	+0.129%	2	33	-99.354%
2024-09-26	76.6500	77.3000	76.6500	77.3000	-5.984%	3	32	-99.353%
2024-09-19	82.5000	82.7500	82.1700	82.2200	-6.568%	4	31	-99.392%
2024-09-18	88.0000	88.0000	88.0000	88.0000	+3.517%	3	27	-99.432%
2024-09-17	85.1000	86.5000	85.0000	85.0100	-3.067%	6	24	-99.412%
2024-09-16	86.7100	87.9000	86.3200	87.7000	0.000%	20	20	-99.430%