Dark

ASML20270115P750
ASML Jan 15 2027 750.00 Put (ASML270115P00750000)
option OPRA

Inactive

Jul 17, 2026

8.29-6.328%(-0.56)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	8.3000	8.3000	8.0400	8.2900	-6.328%	300	237	0.000%
2026-07-15	8.8500	8.8500	8.8500	8.8500	-14.904%	1	356	-6.328%
2026-06-23	8.5600	10.4000	8.5600	10.4000	0.000%	4	356	-20.288%
2026-06-12	10.4000	10.4000	10.4000	10.4000	-9.644%	1	358	-20.288%
2026-05-14	11.5100	11.5100	11.5100	11.5100	-11.733%	1	359	-27.976%
2026-05-07	13.0400	13.0400	13.0400	13.0400	-16.464%	1	358	-36.426%
2026-04-17	15.6100	15.6100	15.6100	15.6100	-12.303%	1	359	-46.893%
2026-04-15	17.8000	17.8000	17.8000	17.8000	-38.937%	10	359	-53.427%
2026-04-02	29.4100	29.4100	29.1500	29.1500	+13.424%	2	348	-71.561%
2026-03-04	25.7000	25.7000	25.7000	25.7000	+10.206%	1	348	-67.743%
2026-02-26	23.3200	23.3200	23.3200	23.3200	-5.010%	1	348	-64.451%
2026-02-06	24.5500	24.5500	24.5500	24.5500	-9.074%	1	348	-66.232%
2026-02-04	27.0000	27.0000	27.0000	27.0000	+30.561%	1	348	-69.296%
2026-01-30	20.4000	20.6800	20.4000	20.6800	+1.373%	10	347	-59.913%
2026-01-29	20.8000	20.8000	20.4000	20.4000	-4.000%	2	357	-59.363%
2026-01-28	21.2500	21.2500	21.2500	21.2500	-12.551%	1	358	-60.988%
2026-01-21	24.6000	24.8000	24.3000	24.3000	-19.536%	4	359	-65.885%
2026-01-05	28.1000	30.4000	28.1000	30.2000	-7.077%	107	283	-72.550%
2026-01-02	31.1800	32.5000	31.1800	32.5000	-17.513%	101	283	-74.492%
2025-12-29	39.4100	39.4100	39.4000	39.4000	-3.003%	6	183	-78.959%
2025-12-16	40.6200	40.6200	40.6200	40.6200	+3.464%	6	189	-79.591%
2025-12-02	39.2600	39.2600	39.2600	39.2600	-28.748%	1	183	-78.884%
2025-11-20	55.1000	55.1000	55.1000	55.1000	+29.769%	1	183	-84.955%
2025-10-30	41.5500	42.4600	41.5500	42.4600	-2.166%	12	183	-80.476%
2025-10-29	43.4000	43.4000	43.4000	43.4000	+0.208%	88	183	-80.899%
2025-10-27	43.3100	43.3100	43.3100	43.3100	-5.643%	1	223	-80.859%
2025-10-20	47.3500	47.3500	45.9000	45.9000	-15.702%	90	223	-81.939%
2025-10-09	55.3800	55.3800	54.4500	54.4500	+2.081%	2	142	-84.775%
2025-09-30	53.3400	53.3400	53.3400	53.3400	-5.876%	1	143	-84.458%
2025-09-25	56.6700	56.6700	56.6700	56.6700	+0.018%	1	144	-85.371%
2025-09-24	56.9000	56.9000	56.6600	56.6600	+7.311%	3	145	-85.369%
2025-09-22	52.8000	52.8000	52.8000	52.8000	-10.508%	1	144	-84.299%
2025-09-18	59.0000	59.0000	59.0000	59.0000	-13.944%	1	143	-85.949%
2025-09-17	68.5600	68.5600	68.5600	68.5600	+1.872%	1	144	-87.908%
2025-09-16	67.8000	67.8000	67.3000	67.3000	-22.106%	101	145	-87.682%
2025-09-10	86.4400	86.4400	86.4000	86.4000	-0.872%	2	44	-90.405%
2025-09-09	87.1600	87.1600	87.1600	87.1600	+1.349%	2	43	-90.489%
2025-09-08	86.0000	86.0000	86.0000	86.0000	-9.853%	1	44	-90.360%
2025-09-05	94.5600	98.0000	94.5600	95.4000	-8.269%	3	45	-91.310%
2025-08-29	104.0000	104.0000	104.0000	104.0000	+7.216%	1	44	-92.029%
2025-08-26	97.0000	97.0000	97.0000	97.0000	-5.088%	1	44	-91.454%
2025-08-20	102.2000	102.2000	102.2000	102.2000	-1.055%	1	43	-91.888%
2025-08-18	103.2900	103.2900	103.2900	103.2900	+2.776%	1	44	-91.974%
2025-08-13	100.5000	100.5000	100.5000	100.5000	-16.598%	1	43	-91.751%
2025-07-31	120.5000	120.5000	120.5000	120.5000	+9.149%	1	42	-93.120%
2025-07-21	110.4000	110.4000	110.4000	110.4000	+4.397%	1	41	-92.491%
2025-07-17	105.7500	105.7500	105.7500	105.7500	-2.029%	1	41	-92.161%
2025-07-16	107.9400	107.9400	107.9400	107.9400	+9.584%	1	40	-92.320%
2025-07-02	98.5000	98.5000	98.5000	98.5000	-12.832%	1	40	-91.584%
2025-06-13	113.0000	113.0000	113.0000	113.0000	+7.109%	2	39	-92.664%
2025-06-10	105.5000	105.5000	105.5000	105.5000	-7.529%	1	38	-92.142%
2025-06-06	114.0900	114.0900	114.0900	114.0900	-4.647%	2	38	-92.734%
2025-06-04	119.6500	119.6500	119.6500	119.6500	-2.502%	1	38	-93.071%
2025-05-30	122.7200	122.7200	122.7200	122.7200	+4.889%	2	38	-93.245%
2025-05-27	117.0000	117.0000	117.0000	117.0000	-14.599%	1	38	-92.915%
2025-05-08	137.0000	137.0000	137.0000	137.0000	-27.971%	1	37	-93.949%
2025-04-04	190.2000	190.2000	190.2000	190.2000	+7.276%	10	37	-95.641%
2025-04-03	177.3000	177.3000	177.3000	177.3000	+6.168%	10	32	-95.324%
2025-03-31	167.0000	167.0000	167.0000	167.0000	+19.124%	1	41	-95.036%
2025-03-14	141.8000	142.2500	140.1900	140.1900	+11.616%	22	40	-94.087%
2025-02-20	125.6000	125.6000	125.6000	125.6000	+2.539%	2	30	-93.400%
2025-02-11	122.4900	122.4900	122.4900	122.4900	-22.278%	1	32	-93.232%
2025-01-27	157.6000	157.6000	157.6000	157.6000	+19.439%	10	32	-94.740%
2025-01-23	131.9500	131.9500	131.9500	131.9500	+10.372%	10	42	-93.717%
2025-01-22	119.5500	119.5500	119.5500	119.5500	-7.290%	1	32	-93.066%
2025-01-17	128.9500	128.9500	128.9500	128.9500	-0.039%	20	21	-93.571%
2025-01-16	126.0000	129.0000	126.0000	129.0000	+3.990%	3	21	-93.574%
2025-01-06	128.2700	128.2700	124.0500	124.0500	-16.672%	11	19	-93.317%
2024-12-19	148.8700	148.8700	148.8700	148.8700	+10.998%	2	9	-94.431%
2024-12-18	133.7000	134.1200	133.7000	134.1200	-5.048%	2	9	-93.819%
2024-12-16	141.2000	141.2500	141.2000	141.2500	-3.905%	2	10	-94.131%
2024-12-11	146.9900	146.9900	146.9900	146.9900	-0.007%	1	10	-94.360%
2024-12-02	147.0000	147.0000	147.0000	147.0000	-12.547%	1	11	-94.361%
2024-11-27	168.0900	168.0900	168.0900	168.0900	+5.717%	1	12	-95.068%
2024-11-25	159.0000	159.0000	159.0000	159.0000	-3.636%	1	12	-94.786%
2024-11-22	165.0000	165.0000	165.0000	165.0000	-0.901%	2	13	-94.976%
2024-11-21	166.7300	166.7300	166.5000	166.5000	+8.110%	2	10	-95.021%
2024-10-21	154.0100	154.0100	154.0100	154.0100	-9.406%	3	10	-94.617%
2024-10-16	167.0500	170.0000	167.0500	170.0000	+11.791%	2	7	-95.124%
2024-10-15	150.0000	152.0700	150.0000	152.0700	+32.847%	3	5	-94.549%
2024-09-26	114.4700	114.4700	114.4700	114.4700	-4.353%	1	4	-92.758%
2024-09-19	119.6800	119.6800	119.6800	119.6800	-6.229%	1	3	-93.073%
2024-09-17	127.6300	127.6300	127.6300	127.6300	0.000%	2	2	-93.505%