Dark

ASML20270115P680
ASML Jan 15 2027 680.00 Put (ASML270115P00680000)
option OPRA

Inactive

Apr 27, 2026

11.68+7.650%(+0.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-27	13.5500	13.5500	11.6800	11.6800	+7.650%	2	85	0.000%
2026-04-21	10.8500	10.8500	10.8500	10.8500	-1.184%	2	89	+7.650%
2026-04-20	10.9800	10.9800	10.9800	10.9800	-10.367%	2	89	+6.375%
2026-04-14	12.2500	12.2500	12.2500	12.2500	-44.670%	5	89	-4.653%
2026-03-19	22.1400	22.1400	22.1400	22.1400	+14.715%	1	89	-47.245%
2026-03-16	19.3000	19.3000	19.3000	19.3000	-20.902%	1	89	-39.482%
2026-03-09	24.4000	24.4000	24.4000	24.4000	+35.933%	1	89	-52.131%
2026-03-02	17.9500	17.9500	17.9500	17.9500	+1.013%	6	90	-34.930%
2026-02-06	17.7700	17.7700	17.7700	17.7700	-14.444%	1	90	-34.271%
2026-02-04	20.7700	20.7700	20.7700	20.7700	+23.631%	1	90	-43.765%
2026-02-02	16.8000	16.8000	16.8000	16.8000	+17.483%	1	91	-30.476%
2026-01-28	14.3000	14.3000	14.3000	14.3000	-13.855%	1	90	-18.322%
2026-01-16	16.6000	16.6000	16.6000	16.6000	-23.502%	1	91	-29.639%
2026-01-05	21.7000	21.7000	21.7000	21.7000	-17.896%	5	90	-46.175%
2025-12-31	26.4300	26.4300	26.4300	26.4300	-3.364%	1	90	-55.808%
2025-12-12	27.3500	27.3500	27.3500	27.3500	-14.263%	1	90	-57.294%
2025-11-28	31.9000	31.9000	31.9000	31.9000	-7.536%	5	90	-63.386%
2025-11-14	34.5000	34.5000	34.5000	34.5000	+11.650%	1	90	-66.145%
2025-10-28	30.9000	30.9000	30.9000	30.9000	-0.643%	9	90	-62.201%
2025-10-27	31.1000	31.1000	31.1000	31.1000	-21.662%	7	95	-62.444%
2025-10-14	39.3000	39.7000	39.3000	39.7000	+3.927%	50	95	-70.579%
2025-10-13	38.7000	38.7000	38.2000	38.2000	-7.394%	3	45	-69.424%
2025-10-10	37.2000	41.2500	37.2000	41.2500	+9.707%	3	45	-71.685%
2025-10-08	37.6000	37.6000	37.6000	37.6000	+9.942%	3	42	-68.936%
2025-10-07	34.2000	34.2000	34.2000	34.2000	+10.501%	3	40	-65.848%
2025-10-06	30.9500	30.9500	30.9500	30.9500	+0.814%	4	40	-62.262%
2025-10-02	30.7000	30.7000	30.7000	30.7000	-16.120%	2	40	-61.954%
2025-09-30	36.2000	36.6000	36.2000	36.6000	-8.500%	7	42	-68.087%
2025-09-25	40.0000	40.0000	40.0000	40.0000	+3.761%	3	42	-70.800%
2025-09-24	38.4200	38.5500	38.4200	38.5500	+5.674%	7	42	-69.702%
2025-09-23	36.4800	36.4800	36.4800	36.4800	-6.221%	1	40	-67.982%
2025-09-19	38.9000	38.9000	38.9000	38.9000	-2.212%	1	41	-69.974%
2025-09-18	40.0000	40.0000	39.7800	39.7800	-14.175%	2	40	-70.639%
2025-09-16	46.3500	46.3500	46.3500	46.3500	-18.684%	2	42	-74.800%
2025-09-12	57.0000	57.0000	57.0000	57.0000	-1.042%	1	44	-79.509%
2025-09-11	57.6000	57.6000	57.6000	57.6000	-5.882%	1	45	-79.722%
2025-09-10	61.2000	61.2000	61.2000	61.2000	-0.891%	1	46	-80.915%
2025-09-08	61.7500	61.7500	61.7500	61.7500	-3.966%	1	46	-81.085%
2025-09-05	64.3000	64.3000	64.3000	64.3000	-9.513%	1	47	-81.835%
2025-09-04	71.0000	71.5100	70.7000	71.0600	+3.631%	10	47	-83.563%
2025-08-26	68.5700	68.5700	68.5700	68.5700	-1.931%	1	44	-82.966%
2025-08-22	69.9500	69.9500	69.9200	69.9200	-1.729%	2	45	-83.295%
2025-08-19	71.1500	71.1500	71.1500	71.1500	-1.727%	1	46	-83.584%
2025-08-18	72.4000	72.4000	72.4000	72.4000	-14.824%	1	46	-83.867%
2025-07-31	85.0000	85.0000	85.0000	85.0000	+6.918%	6	46	-86.259%
2025-07-29	79.5000	79.5000	79.5000	79.5000	+3.247%	2	46	-85.308%
2025-07-28	77.0000	77.1400	77.0000	77.0000	-1.723%	4	44	-84.831%
2025-07-21	78.3500	78.3500	78.3500	78.3500	-5.030%	5	43	-85.093%
2025-07-16	82.7500	82.7500	82.5000	82.5000	+23.874%	6	43	-85.842%
2025-07-11	66.6000	66.6000	66.6000	66.6000	-4.585%	1	37	-82.462%
2025-07-03	70.0500	70.0500	69.8000	69.8000	-2.541%	11	38	-83.266%
2025-06-27	71.4000	71.6200	71.4000	71.6200	-15.741%	4	38	-83.692%
2025-06-20	85.0000	85.0000	85.0000	85.0000	-4.408%	40	36	-86.259%
2025-05-28	87.5400	88.9200	87.4600	88.9200	+1.276%	9	44	-86.865%
2025-05-21	87.8000	87.8000	87.8000	87.8000	-24.957%	2	48	-86.697%
2025-05-01	117.0000	117.0000	117.0000	117.0000	-2.215%	4	50	-90.017%
2025-04-14	119.6500	119.6500	119.6500	119.6500	-5.899%	1	54	-90.238%
2025-04-09	127.1500	127.1500	127.1500	127.1500	-7.426%	1	53	-90.814%
2025-04-08	137.0000	137.3500	137.0000	137.3500	-9.993%	3	52	-91.496%
2025-04-07	167.3500	167.8900	150.0000	152.6000	+4.592%	15	49	-92.346%
2025-04-04	145.9000	145.9000	145.9000	145.9000	+19.885%	2	62	-91.995%
2025-03-31	125.2500	126.0700	121.7000	121.7000	+4.526%	26	61	-90.403%
2025-03-28	116.5200	116.5200	116.4300	116.4300	+11.952%	6	52	-89.968%
2025-03-26	104.0000	104.0000	104.0000	104.0000	-12.399%	1	52	-88.769%
2025-03-11	118.7200	118.7200	118.7200	118.7200	+0.236%	10	51	-90.162%
2025-03-10	116.2500	118.4400	116.2500	118.4400	+6.072%	5	41	-90.138%
2025-03-04	111.6600	111.6600	111.6600	111.6600	+13.131%	1	37	-89.540%
2025-02-27	99.0000	99.0000	98.2800	98.7000	+5.224%	23	36	-88.166%
2025-02-10	93.8000	93.8000	93.8000	93.8000	-1.883%	1	15	-87.548%
2025-01-31	94.5800	95.6000	94.5800	95.6000	0.000%	6	16	-87.782%
2025-01-07	95.6000	95.6000	95.6000	95.6000	-12.181%	1	15	-87.782%
2024-12-05	109.6300	109.6300	108.8600	108.8600	+3.775%	5	15	-89.271%
2024-12-04	104.9000	104.9000	104.9000	104.9000	-7.004%	5	16	-88.866%
2024-12-02	112.8000	112.8000	112.8000	112.8000	-10.384%	1	12	-89.645%
2024-11-15	125.8700	125.8700	125.8700	125.8700	-2.878%	2	13	-90.721%
2024-10-31	124.3700	129.6000	124.3700	129.6000	+10.684%	4	13	-90.988%
2024-10-29	117.0900	117.0900	117.0900	117.0900	+0.679%	1	13	-90.025%
2024-10-18	116.3000	116.3000	116.3000	116.3000	-6.811%	4	14	-89.957%
2024-10-17	130.7300	130.8800	124.8000	124.8000	-5.833%	6	16	-90.641%
2024-10-16	132.5300	132.5300	132.5300	132.5300	+11.557%	1	12	-91.187%
2024-10-15	118.8000	118.8000	118.8000	118.8000	+20.438%	1	11	-90.168%
2024-10-01	98.6400	98.6400	98.6400	98.6400	+8.754%	1	10	-88.159%
2024-09-27	90.7000	90.7000	90.7000	90.7000	+4.373%	10	11	-87.122%
2024-09-26	86.9000	86.9000	86.9000	86.9000	-12.062%	2	6	-86.559%
2024-09-20	98.8200	98.8200	98.8200	98.8200	-1.180%	2	4	-88.181%
2024-09-18	100.0000	100.0000	100.0000	100.0000	+1.698%	2	3	-88.320%
2024-09-16	98.3300	98.3300	98.3300	98.3300	0.000%	1	1	-88.122%