Dark

ASML20270115P700
ASML Jan 15 2027 700.00 Put (ASML270115P00700000)
option OPRA

Inactive

Jul 14, 2026

6.60-7.042%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	6.6000	6.6000	6.6000	6.6000	-7.042%	1	590	0.000%
2026-06-23	7.1000	7.1000	7.1000	7.1000	+27.928%	1	591	-7.042%
2026-06-18	5.5500	5.5500	5.5500	5.5500	-19.096%	4	590	+18.919%
2026-06-17	6.8600	6.8600	6.8600	6.8600	-1.719%	9	590	-3.790%
2026-06-15	6.9800	6.9800	6.9800	6.9800	-17.786%	1	590	-5.444%
2026-06-12	8.4400	8.4900	8.4400	8.4900	-1.279%	2	590	-22.261%
2026-06-03	8.6000	8.6000	8.6000	8.6000	+4.623%	1	591	-23.256%
2026-06-01	8.7000	8.7000	8.2200	8.2200	-9.670%	6	591	-19.708%
2026-05-27	8.8700	9.1000	8.7900	9.1000	+1.111%	11	592	-27.473%
2026-05-22	9.0000	9.0000	9.0000	9.0000	-7.216%	1	595	-26.667%
2026-05-21	9.7000	9.7000	9.7000	9.7000	-10.599%	5	595	-31.959%
2026-05-20	10.8500	10.8500	10.8500	10.8500	-9.583%	1	595	-39.171%
2026-05-19	12.0000	12.0000	12.0000	12.0000	+7.047%	1	595	-45.000%
2026-05-18	10.9000	11.3000	10.9000	11.2100	+0.628%	3	595	-41.124%
2026-05-15	11.2900	11.2900	10.4100	11.1400	+13.211%	7	595	-40.754%
2026-05-13	9.8400	9.8400	9.8400	9.8400	-13.684%	1	590	-32.927%
2026-05-12	10.9700	11.4000	10.9700	11.4000	-20.280%	7	583	-42.105%
2026-04-28	14.1000	14.3000	14.1000	14.3000	+1.418%	2	583	-53.846%
2026-04-23	14.1000	14.1000	14.1000	14.1000	+22.609%	3	582	-53.191%
2026-04-21	11.5000	11.5000	11.5000	11.5000	-4.959%	1	582	-42.609%
2026-04-17	12.1000	12.1000	12.1000	12.1000	-5.098%	1	582	-45.455%
2026-04-16	13.1000	13.1000	12.7500	12.7500	+2.000%	3	582	-48.235%
2026-04-15	13.2000	13.2000	12.5000	12.5000	-7.270%	2	579	-47.200%
2026-04-14	13.4800	13.4800	13.4800	13.4800	-20.237%	1	578	-51.039%
2026-04-08	17.2000	17.2000	16.9000	16.9000	-27.155%	8	579	-60.947%
2026-03-26	23.2000	23.2000	23.2000	23.2000	+10.476%	1	577	-71.552%
2026-03-25	21.0000	21.0000	21.0000	21.0000	+1.205%	1	577	-68.571%
2026-03-24	20.8500	20.8500	20.7500	20.7500	-5.682%	2	577	-68.193%
2026-03-23	22.0000	22.0000	22.0000	22.0000	-15.058%	5	575	-70.000%
2026-03-12	25.9000	25.9000	25.9000	25.9000	-5.474%	1	580	-74.517%
2026-03-09	27.4000	27.4000	27.4000	27.4000	+49.891%	20	580	-75.912%
2026-02-27	18.2800	18.2800	18.2800	18.2800	-8.463%	1	580	-63.895%
2026-02-26	19.9700	19.9700	19.9700	19.9700	+21.030%	1	581	-66.950%
2026-02-25	17.0500	17.0500	16.5000	16.5000	-11.859%	6	581	-60.000%
2026-02-10	18.7200	18.7200	18.7200	18.7200	-5.882%	1	581	-64.744%
2026-02-06	19.8900	19.8900	19.8900	19.8900	-5.690%	1	581	-66.817%
2026-02-05	21.0900	21.0900	21.0900	21.0900	+31.238%	1	581	-68.706%
2026-01-28	16.0700	16.0700	16.0700	16.0700	-7.271%	1	581	-58.930%
2026-01-27	17.3300	17.3300	17.3300	17.3300	-10.670%	1	581	-61.916%
2026-01-21	19.8000	19.8000	19.4000	19.4000	-1.272%	5	580	-65.979%
2026-01-16	19.0000	19.6500	19.0000	19.6500	-9.447%	6	577	-66.412%
2026-01-14	22.5700	22.5700	21.7000	21.7000	-1.810%	4	577	-69.585%
2026-01-12	22.6000	22.6000	22.1000	22.1000	-5.596%	9	577	-70.136%
2026-01-09	24.2000	24.6000	23.2200	23.4100	-8.911%	12	580	-71.807%
2026-01-08	26.5400	26.5400	25.7000	25.7000	+8.439%	2	572	-74.319%
2026-01-06	23.7000	23.7000	23.7000	23.7000	-1.250%	1	573	-72.152%
2026-01-05	24.0000	24.0000	24.0000	24.0000	-2.834%	1	573	-72.500%
2026-01-02	24.1300	25.6800	24.1300	24.7000	-18.212%	7	573	-73.279%
2025-12-29	30.2000	30.2000	30.2000	30.2000	-14.009%	1	572	-78.146%
2025-12-17	35.9200	35.9200	35.1000	35.1200	+10.060%	7	571	-81.207%
2025-12-12	32.0000	32.0000	31.9100	31.9100	-0.281%	3	565	-79.317%
2025-12-11	32.0000	32.0000	32.0000	32.0000	+8.844%	1	565	-79.375%
2025-12-10	29.4000	29.4000	29.4000	29.4000	-2.000%	1	565	-77.551%
2025-12-08	30.0000	30.0000	30.0000	30.0000	-1.672%	1	566	-78.000%
2025-12-05	29.6500	30.5100	29.6500	30.5100	+2.866%	3	566	-78.368%
2025-12-03	29.6600	29.6600	29.6600	29.6600	-38.208%	2	567	-77.748%
2025-11-21	51.2100	51.2100	48.0000	48.0000	+20.000%	2	565	-86.250%
2025-11-18	40.0000	40.0000	40.0000	40.0000	+1.781%	1	564	-83.500%
2025-11-07	39.3000	39.3000	39.3000	39.3000	+11.648%	1	564	-83.206%
2025-11-04	35.7000	35.7000	35.2000	35.2000	+4.856%	2	563	-81.250%
2025-11-03	33.5700	33.5700	33.5700	33.5700	-1.842%	1	563	-80.340%
2025-10-28	34.2000	34.2000	34.2000	34.2000	+0.588%	6	563	-80.702%
2025-10-27	33.9300	34.0000	33.9300	34.0000	-9.018%	4	564	-80.588%
2025-10-17	37.3700	37.3700	37.3700	37.3700	-2.935%	1	564	-82.339%
2025-10-15	36.5000	38.5000	36.5000	38.5000	-8.071%	11	564	-82.857%
2025-10-14	41.8800	41.8800	41.8800	41.8800	-12.220%	1	575	-84.241%
2025-10-10	42.3200	47.7100	42.1000	47.7100	+15.521%	7	575	-86.166%
2025-10-08	42.0000	42.0000	41.3000	41.3000	+4.822%	11	576	-84.019%
2025-10-07	39.4000	39.4000	39.4000	39.4000	+15.205%	3	576	-83.249%
2025-10-06	34.2000	34.2000	34.2000	34.2000	-15.764%	1	576	-80.702%
2025-10-01	40.6000	40.6000	40.6000	40.6000	+0.995%	1	577	-83.744%
2025-09-30	40.2000	40.2000	40.2000	40.2000	-3.249%	1	577	-83.582%
2025-09-29	41.5500	41.5500	41.5500	41.5500	-0.598%	1	577	-84.116%
2025-09-23	39.6000	41.8000	39.6000	41.8000	+3.517%	3	577	-84.211%
2025-09-22	40.3800	40.3800	40.3800	40.3800	-11.214%	20	577	-83.655%
2025-09-18	44.5300	45.4800	44.5300	45.4800	-13.667%	2	577	-85.488%
2025-09-16	52.6800	52.6800	52.6800	52.6800	-2.354%	2	577	-87.472%
2025-09-15	57.4500	57.4500	53.9500	53.9500	-13.124%	275	577	-87.766%
2025-09-12	62.1000	62.1000	62.1000	62.1000	-4.784%	81	635	-89.372%
2025-09-11	64.8500	65.2200	64.7600	65.2200	-2.511%	94	562	-89.880%
2025-09-10	66.9000	66.9000	66.9000	66.9000	+3.082%	1	601	-90.135%
2025-09-09	66.0000	66.0000	64.9000	64.9000	-3.852%	154	602	-89.831%
2025-09-08	68.0000	69.0000	67.1000	67.5000	-5.475%	81	595	-90.222%
2025-09-05	74.1000	74.8000	71.4100	71.4100	-15.691%	11	561	-90.758%
2025-09-03	84.0000	84.7000	84.0000	84.7000	-6.077%	2	560	-92.208%
2025-09-02	89.0000	90.1800	88.7000	90.1800	+19.286%	3	560	-92.681%
2025-08-28	75.6000	75.6000	75.6000	75.6000	-2.640%	1	560	-91.270%
2025-08-25	77.6500	77.6500	77.6500	77.6500	-9.604%	1	561	-91.500%
2025-08-21	84.6700	85.9000	84.6700	85.9000	+7.040%	6	560	-92.317%
2025-08-19	80.2500	80.2500	80.2500	80.2500	-2.134%	1	556	-91.776%
2025-08-18	82.4600	82.4600	82.0000	82.0000	+5.128%	3	556	-91.951%
2025-08-13	78.0000	78.0000	78.0000	78.0000	-8.985%	3	554	-91.538%
2025-08-11	85.7000	85.7000	85.7000	85.7000	-6.441%	2	551	-92.299%
2025-08-07	91.6000	91.6000	91.6000	91.6000	-7.005%	2	553	-92.795%
2025-07-31	95.4000	98.5000	95.4000	98.5000	+10.538%	6	551	-93.299%
2025-07-29	88.9000	89.1100	88.9000	89.1100	-2.505%	2	551	-92.593%
2025-07-25	91.4000	91.4000	91.4000	91.4000	-2.828%	1	552	-92.779%
2025-07-23	94.2700	94.2700	94.0600	94.0600	-0.487%	6	551	-92.983%
2025-07-22	94.4000	96.0000	94.4000	94.5200	+3.754%	37	545	-93.017%
2025-07-21	87.4000	91.1000	87.4000	91.1000	+6.054%	80	535	-92.755%
2025-07-18	86.3500	86.3500	85.9000	85.9000	+4.756%	2	574	-92.317%
2025-07-16	82.6900	92.7000	82.0000	82.0000	+13.652%	11	574	-91.951%
2025-07-10	73.0000	73.0000	72.1300	72.1500	-4.247%	139	572	-90.852%
2025-07-09	75.3500	75.3500	75.3500	75.3500	-6.351%	1	575	-91.241%
2025-07-07	80.4600	80.4600	80.4600	80.4600	+2.497%	29	574	-91.797%
2025-07-02	78.5000	78.5000	78.5000	78.5000	-4.093%	1	603	-91.592%
2025-06-27	78.8000	81.8500	78.8000	81.8500	+9.866%	44	604	-91.936%
2025-06-25	74.5000	74.5000	74.5000	74.5000	-3.447%	1	584	-91.141%
2025-06-24	79.7900	79.7900	76.5000	77.1600	-16.853%	140	583	-91.446%
2025-06-13	90.6000	92.9000	89.4000	92.8000	+9.628%	962	569	-92.888%
2025-06-12	84.6500	84.6500	84.6500	84.6500	+0.059%	120	261	-92.203%
2025-06-11	83.5000	86.0400	82.9200	84.6000	0.000%	283	261	-92.199%
2025-06-10	84.3500	84.6000	84.3500	84.6000	-0.471%	100	233	-92.199%
2025-06-09	87.0000	87.7100	84.9500	85.0000	-10.148%	116	173	-92.235%
2025-06-05	94.6000	94.6000	94.6000	94.6000	-2.875%	5	124	-93.023%
2025-06-03	97.4000	97.4000	97.4000	97.4000	-6.166%	2	119	-93.224%
2025-05-30	103.8000	103.8000	103.8000	103.8000	+11.926%	2	121	-93.642%
2025-05-15	92.7400	92.7400	92.7400	92.7400	+1.355%	1	121	-92.883%
2025-05-14	89.7000	91.5000	89.7000	91.5000	-0.931%	51	122	-92.787%
2025-05-13	92.3600	92.3600	92.3600	92.3600	-6.234%	1	86	-92.854%
2025-05-12	99.7300	99.7300	98.5000	98.5000	-10.552%	2	86	-93.299%
2025-05-08	112.1000	112.1000	110.1200	110.1200	-15.746%	6	86	-94.007%
2025-04-28	130.7000	130.7000	130.7000	130.7000	-12.517%	5	89	-94.950%
2025-04-10	149.4000	149.4000	149.4000	149.4000	-18.804%	1	84	-95.582%
2025-04-08	184.0000	184.0000	184.0000	184.0000	+7.602%	1	85	-96.413%
2025-04-07	179.7000	179.7000	171.0000	171.0000	+2.340%	2	88	-96.140%
2025-04-04	160.1000	168.1000	160.1000	167.0900	+30.183%	18	88	-96.050%
2025-03-28	124.6300	128.3500	124.6300	128.3500	+6.303%	10	88	-94.858%
2025-03-27	118.0000	120.7400	118.0000	120.7400	+5.238%	22	88	-94.534%
2025-03-26	112.3100	114.7300	112.3100	114.7300	+0.977%	10	68	-94.247%
2025-03-21	113.6200	113.6200	113.6200	113.6200	-14.249%	2	68	-94.191%
2025-03-10	128.9800	132.5000	128.9700	132.5000	+10.463%	4	67	-95.019%
2025-03-04	124.0000	124.0000	119.9500	119.9500	+2.521%	12	65	-94.498%
2025-02-28	117.0000	117.0000	117.0000	117.0000	+15.328%	2	62	-94.359%
2025-02-26	101.4500	101.4500	101.4500	101.4500	-3.381%	2	63	-93.494%
2025-02-25	105.0000	105.0000	105.0000	105.0000	+5.000%	5	61	-93.714%
2025-02-20	98.6700	100.0000	98.6700	100.0000	+1.523%	2	61	-93.400%
2025-02-19	98.5000	98.5000	98.5000	98.5000	+6.154%	1	60	-93.299%
2025-02-14	92.7900	92.7900	92.7900	92.7900	-0.971%	2	58	-92.887%
2025-02-13	95.0000	95.0000	93.3000	93.7000	-4.290%	7	58	-92.956%
2025-02-12	99.1100	99.1100	97.9000	97.9000	-2.539%	6	65	-93.258%
2025-02-11	100.0000	100.4500	100.0000	100.4500	-0.149%	2	71	-93.430%
2025-02-10	102.5000	102.5000	100.6000	100.6000	-3.714%	2	71	-93.439%
2025-02-05	104.4800	104.4800	104.4800	104.4800	-4.584%	1	70	-93.683%
2025-02-03	109.5000	109.5000	109.5000	109.5000	+6.311%	1	70	-93.973%
2025-01-31	103.0000	103.0000	103.0000	103.0000	-4.097%	2	70	-93.592%
2025-01-30	107.7300	107.7300	107.4000	107.4000	-19.120%	4	73	-93.855%
2025-01-27	131.9000	132.7900	128.0000	132.7900	+19.631%	4	73	-95.030%
2025-01-24	111.0000	111.0000	111.0000	111.0000	+2.778%	2	72	-94.054%
2025-01-23	108.0000	108.0000	108.0000	108.0000	+9.756%	1	71	-93.889%
2025-01-22	97.0000	98.4000	96.4100	98.4000	-7.432%	55	70	-93.293%
2025-01-16	106.3000	106.3000	106.3000	106.3000	-7.565%	1	121	-93.791%
2025-01-15	115.0000	115.0000	115.0000	115.0000	+0.437%	1	120	-94.261%
2025-01-13	114.5000	114.5000	114.5000	114.5000	+3.808%	1	119	-94.236%
2025-01-08	110.0000	110.3000	110.0000	110.3000	+4.898%	3	115	-94.016%
2025-01-07	97.2900	105.3500	97.2900	105.1500	+4.088%	57	115	-93.723%
2025-01-06	104.7300	104.7300	100.0000	101.0200	-14.099%	12	80	-93.467%
2024-12-27	117.6000	117.6000	117.6000	117.6000	+0.009%	2	79	-94.388%
2024-12-24	117.6100	117.7200	117.5500	117.5900	-1.268%	46	105	-94.387%
2024-12-19	119.1000	119.1000	119.1000	119.1000	+4.934%	1	105	-94.458%
2024-12-16	113.5000	113.5000	113.5000	113.5000	-4.542%	2	104	-94.185%
2024-12-13	118.8000	118.9000	118.8000	118.9000	+0.084%	14	104	-94.449%
2024-12-11	118.8000	118.8000	118.8000	118.8000	-2.607%	1	111	-94.444%
2024-12-10	122.2000	122.2000	121.9800	121.9800	+1.650%	2	112	-94.589%
2024-12-06	120.0000	120.0000	120.0000	120.0000	-0.083%	2	110	-94.500%
2024-12-05	120.1000	120.1000	120.1000	120.1000	+0.924%	10	109	-94.505%
2024-12-03	118.2000	119.0000	118.2000	119.0000	-2.531%	12	99	-94.454%
2024-12-02	122.0900	122.0900	122.0900	122.0900	-12.656%	10	111	-94.594%
2024-11-27	139.5900	139.7800	139.5900	139.7800	+7.755%	4	104	-95.278%
2024-11-25	127.9000	129.7200	127.9000	129.7200	-5.590%	22	104	-94.912%
2024-11-21	137.4600	137.4600	137.4000	137.4000	-3.782%	10	77	-95.197%
2024-11-20	143.2200	143.2200	142.8000	142.8000	-0.626%	20	77	-95.378%
2024-11-18	143.7700	143.7700	141.6600	143.7000	+18.242%	37	67	-95.407%
2024-11-14	121.5300	121.5300	121.5300	121.5300	-12.994%	1	104	-94.569%
2024-11-13	137.5000	139.6800	137.5000	139.6800	+2.668%	11	103	-95.275%
2024-11-08	136.0500	136.0500	136.0500	136.0500	-1.769%	2	114	-95.149%
2024-11-06	138.0200	138.7000	137.3400	138.5000	-1.822%	79	115	-95.235%
2024-10-31	135.0000	141.0700	135.0000	141.0700	+7.810%	5	50	-95.321%
2024-10-30	128.5000	130.8500	128.5000	130.8500	+2.067%	12	47	-94.956%
2024-10-28	129.0000	129.0000	128.2000	128.2000	-2.680%	8	35	-94.852%
2024-10-23	131.7000	132.1500	131.7000	131.7300	+4.134%	3	27	-94.990%
2024-10-22	126.5000	126.5000	126.5000	126.5000	-2.819%	1	25	-94.783%
2024-10-21	129.0600	130.1700	129.0600	130.1700	+3.064%	3	24	-94.930%
2024-10-18	128.5000	128.5000	126.3000	126.3000	-6.652%	4	21	-94.774%
2024-10-17	137.0000	137.0000	135.3000	135.3000	-2.662%	2	21	-95.122%
2024-10-16	140.0000	140.3100	137.2200	139.0000	+10.134%	7	19	-95.252%
2024-10-15	125.0100	127.0000	125.0100	126.2100	+25.958%	10	12	-94.771%
2024-10-02	100.2000	100.2000	100.2000	100.2000	-1.765%	1	2	-93.413%
2024-09-30	102.0000	102.0000	102.0000	102.0000	+7.971%	1	1	-93.529%
2024-09-26	94.4700	94.4700	94.4700	94.4700	-12.714%	1	1	-93.014%
2024-09-20	108.2300	108.2300	108.2300	108.2300	0.000%	2	1	-93.902%