Dark

ASML20270115P800
ASML Jan 15 2027 800.00 Put (ASML270115P00800000)
option OPRA

EOD

Sep 4, 2026

1.65-53.390%(-1.89)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.5100	1.6800	1.4700	1.6500	-53.390%	4	268	0.000%
2026-08-19	3.7200	3.7200	3.5400	3.5400	+7.273%	2	268	-53.390%
2026-08-14	3.3000	3.3000	3.3000	3.3000	-23.788%	10	269	-50.000%
2026-08-11	4.5000	4.5000	4.3100	4.3300	-25.345%	7	279	-61.894%
2026-08-07	6.5000	6.5000	5.8000	5.8000	-57.290%	3	282	-71.552%
2026-07-28	16.0000	16.0000	13.5800	13.5800	+4.462%	18	285	-87.850%
2026-07-27	13.0000	13.0000	13.0000	13.0000	+43.330%	1	275	-87.308%
2026-07-23	9.0700	9.0700	9.0700	9.0700	-7.449%	1	274	-81.808%
2026-07-15	9.8000	9.8000	9.8000	9.8000	-10.909%	1	274	-83.163%
2026-07-14	11.0000	11.0000	11.0000	11.0000	-10.350%	1	273	-85.000%
2026-07-08	13.6000	13.6000	12.2700	12.2700	+29.158%	13	273	-86.553%
2026-07-06	9.5000	9.5000	9.5000	9.5000	-24.000%	1	273	-82.632%
2026-07-02	12.5000	12.5000	12.5000	12.5000	+14.890%	1	272	-86.800%
2026-06-29	10.8800	10.8800	10.8800	10.8800	-11.545%	1	272	-84.835%
2026-06-23	12.3000	12.3000	12.3000	12.3000	-2.767%	1	273	-86.585%
2026-06-12	12.6500	12.6500	12.6500	12.6500	-18.650%	1	273	-86.957%
2026-06-08	15.6000	15.6000	15.5500	15.5500	+9.199%	2	272	-89.389%
2026-05-29	14.2400	14.2400	14.2400	14.2400	-25.013%	9	272	-88.413%
2026-05-12	18.9300	18.9900	18.9300	18.9900	+17.950%	5	281	-91.311%
2026-05-07	18.3000	18.3000	16.1000	16.1000	-21.883%	2	285	-89.752%
2026-05-04	20.6100	20.6100	20.6100	20.6100	+6.237%	1	285	-91.994%
2026-05-01	19.4000	19.4000	19.4000	19.4000	-3.435%	2	288	-91.495%
2026-04-30	20.1000	20.1000	20.0900	20.0900	+0.250%	11	288	-91.787%
2026-04-27	20.0400	20.0400	20.0400	20.0400	-8.702%	1	299	-91.766%
2026-04-24	21.9500	21.9500	21.9500	21.9500	-2.790%	1	300	-92.483%
2026-04-15	21.0000	22.5800	21.0000	22.5800	+11.067%	20	301	-92.693%
2026-04-14	20.3300	20.3300	20.3300	20.3300	-16.680%	1	295	-91.884%
2026-04-10	24.4000	24.4000	24.4000	24.4000	-13.475%	1	296	-93.238%
2026-04-08	28.2000	28.2000	28.2000	28.2000	-29.500%	8	296	-94.149%
2026-03-27	40.0000	40.0000	40.0000	40.0000	+25.786%	1	296	-95.875%
2026-03-24	31.8000	31.8000	31.8000	31.8000	-0.625%	2	297	-94.811%
2026-03-23	32.0000	32.0000	32.0000	32.0000	-3.030%	1	299	-94.844%
2026-03-17	33.0400	33.0400	33.0000	33.0000	-13.340%	2	299	-95.000%
2026-03-13	38.0800	38.0800	38.0800	38.0800	+20.889%	1	298	-95.667%
2026-03-05	31.5000	31.5000	31.5000	31.5000	-14.657%	1	298	-94.762%
2026-03-03	36.9100	36.9100	36.9100	36.9100	+22.219%	10	297	-95.530%
2026-03-02	30.2000	30.2000	30.2000	30.2000	+15.135%	6	287	-94.536%
2026-02-24	26.2300	26.2300	26.2300	26.2300	-4.444%	1	287	-93.709%
2026-02-23	27.4500	27.4500	27.4500	27.4500	+3.781%	1	287	-93.989%
2026-02-20	29.4000	29.4000	26.4500	26.4500	-7.193%	2	288	-93.762%
2026-02-19	28.5000	28.5000	28.5000	28.5000	-7.317%	10	288	-94.211%
2026-02-17	30.5000	30.7500	30.5000	30.7500	+13.889%	12	288	-94.634%
2026-02-02	27.0000	27.0000	27.0000	27.0000	+9.312%	5	298	-93.889%
2026-01-30	24.7000	24.7000	24.7000	24.7000	-10.507%	1	298	-93.320%
2026-01-29	26.6400	27.6000	26.6400	27.6000	+5.707%	2	299	-94.022%
2026-01-28	26.1100	26.1100	26.1100	26.1100	+1.202%	1	300	-93.681%
2026-01-27	28.9000	28.9000	25.8000	25.8000	-7.857%	4	301	-93.605%
2026-01-26	28.0000	28.0000	28.0000	28.0000	-4.044%	1	304	-94.107%
2026-01-22	29.1000	29.1800	29.1000	29.1800	-7.658%	2	305	-94.345%
2026-01-21	31.7600	31.7600	31.6000	31.6000	+3.066%	2	306	-94.778%
2026-01-16	30.0000	30.7200	30.0000	30.6600	-1.351%	18	310	-94.618%
2026-01-15	31.0000	31.0800	31.0000	31.0800	-12.278%	79	310	-94.691%
2026-01-14	35.4300	35.4300	35.4300	35.4300	+0.511%	1	310	-95.343%
2026-01-12	35.6000	35.6000	35.2500	35.2500	-1.674%	80	309	-95.319%
2026-01-09	38.4000	38.9000	35.8500	35.8500	-15.468%	17	233	-95.397%
2026-01-08	42.4100	42.4100	42.4100	42.4100	+7.612%	1	228	-96.109%
2026-01-07	39.4100	39.4100	39.4100	39.4100	+7.063%	1	228	-95.813%
2026-01-05	36.8100	36.8100	36.8100	36.8100	-8.090%	15	213	-95.518%
2026-01-02	40.0500	40.0500	40.0500	40.0500	-21.471%	1	213	-95.880%
2025-12-29	51.0000	51.0000	51.0000	51.0000	-14.573%	1	214	-96.765%
2025-12-18	59.7000	59.7000	59.7000	59.7000	-5.238%	1	215	-97.236%
2025-12-17	63.0000	63.0000	63.0000	63.0000	+23.288%	1	216	-97.381%
2025-12-15	51.1000	51.1000	51.1000	51.1000	-0.700%	10	215	-96.771%
2025-12-12	51.1000	51.4600	51.1000	51.4600	+3.375%	3	215	-96.794%
2025-12-10	49.7800	49.7800	49.7800	49.7800	-0.440%	1	216	-96.685%
2025-12-09	50.0000	50.0000	50.0000	50.0000	+4.015%	1	216	-96.700%
2025-12-08	48.0700	48.0700	48.0700	48.0700	-1.958%	1	215	-96.568%
2025-12-05	49.0300	49.0300	49.0300	49.0300	+0.719%	1	215	-96.635%
2025-12-03	50.0000	50.0000	48.6500	48.6800	-3.604%	3	215	-96.611%
2025-12-02	50.5000	50.5000	50.5000	50.5000	-1.942%	50	214	-96.733%
2025-12-01	51.5000	51.5000	51.5000	51.5000	-11.542%	50	219	-96.796%
2025-11-28	58.2200	58.2200	58.2200	58.2200	-25.502%	1	206	-97.166%
2025-11-21	78.1500	78.1500	78.1500	78.1500	+21.919%	1	207	-97.889%
2025-11-20	64.1000	64.1000	64.1000	64.1000	+9.760%	10	206	-97.426%
2025-11-04	58.4000	58.4000	58.4000	58.4000	+9.568%	1	196	-97.175%
2025-10-30	53.5000	53.5000	53.3000	53.3000	-7.945%	11	197	-96.904%
2025-10-28	57.9000	57.9000	57.9000	57.9000	+3.857%	15	197	-97.150%
2025-10-27	55.7500	55.7500	55.7500	55.7500	-13.162%	1	183	-97.040%
2025-10-22	64.2000	64.2000	64.2000	64.2000	+4.187%	1	183	-97.430%
2025-10-17	61.6200	61.6200	61.6200	61.6200	+8.048%	1	183	-97.322%
2025-10-16	57.0300	57.0300	57.0300	57.0300	-17.907%	1	183	-97.107%
2025-10-14	68.3800	69.4700	68.3800	69.4700	+0.827%	3	182	-97.625%
2025-10-13	69.1400	69.1800	68.9000	68.9000	-12.508%	7	184	-97.605%
2025-10-10	74.7000	78.9400	74.7000	78.7500	+24.016%	6	184	-97.905%
2025-10-07	63.5000	63.5000	63.5000	63.5000	+10.377%	1	181	-97.402%
2025-10-06	57.0000	57.5300	57.0000	57.5300	-8.143%	5	181	-97.132%
2025-10-01	64.4800	64.4800	62.6300	62.6300	-12.528%	2	180	-97.365%
2025-09-26	72.6000	72.6000	71.6000	71.6000	-1.309%	143	178	-97.696%
2025-09-24	72.5400	72.5500	72.4500	72.5500	+3.377%	7	138	-97.726%
2025-09-23	70.1800	70.1800	70.1800	70.1800	+1.607%	1	133	-97.649%
2025-09-22	68.4100	69.0700	68.4100	69.0700	-5.642%	11	133	-97.611%
2025-09-19	73.2000	73.2000	73.2000	73.2000	-23.069%	2	134	-97.746%
2025-09-15	95.1500	95.1500	95.1500	95.1500	-7.925%	10	132	-98.266%
2025-09-12	103.3400	103.3400	103.3400	103.3400	-3.583%	5	122	-98.403%
2025-09-09	107.1800	107.1800	107.1800	107.1800	-8.861%	1	122	-98.461%
2025-09-05	117.6000	117.6000	117.6000	117.6000	-15.041%	1	121	-98.597%
2025-08-12	138.4200	138.4200	138.4200	138.4200	-2.315%	1	120	-98.808%
2025-07-17	141.7000	141.7000	141.7000	141.7000	-0.106%	1	119	-98.836%
2025-07-16	141.8500	141.8500	141.8500	141.8500	+14.193%	2	119	-98.837%
2025-06-26	124.2200	124.2200	124.2200	124.2200	-30.603%	5	117	-98.672%
2025-05-06	180.0000	180.0000	179.0000	179.0000	+3.642%	4	113	-99.078%
2025-05-02	172.7100	172.7100	172.7100	172.7100	-8.035%	2	114	-99.045%
2025-04-29	187.8000	187.8000	187.8000	187.8000	-12.935%	3	113	-99.121%
2025-04-03	215.7000	215.7000	215.7000	215.7000	+34.644%	1	110	-99.235%
2025-03-24	160.2000	160.2000	160.2000	160.2000	-3.668%	5	109	-98.970%
2025-03-21	166.7500	166.7500	166.3000	166.3000	-2.234%	4	110	-99.008%
2025-03-14	172.2000	172.2000	170.1000	170.1000	+0.693%	4	111	-99.030%
2025-03-07	168.9300	168.9300	168.9300	168.9300	-6.772%	2	110	-99.023%
2025-03-03	181.2000	181.2000	181.2000	181.2000	+7.054%	1	110	-99.089%
2025-02-27	169.2600	169.2600	169.2600	169.2600	+7.059%	1	111	-99.025%
2025-02-12	158.1000	158.1000	158.1000	158.1000	-0.088%	3	111	-98.956%
2025-02-10	156.3400	158.2400	156.3400	158.2400	-1.873%	2	111	-98.957%
2025-02-07	155.0000	161.2600	155.0000	161.2600	+7.478%	4	112	-98.977%
2025-01-16	150.0400	150.0400	150.0400	150.0400	-2.088%	2	111	-98.900%
2025-01-06	153.2400	153.2400	153.2400	153.2400	-17.168%	1	109	-98.923%
2024-12-31	184.7000	185.0000	184.2000	185.0000	+7.865%	102	9	-99.108%
2024-12-26	171.5100	171.5100	171.5100	171.5100	-4.531%	1	9	-99.038%
2024-12-20	179.6500	179.6500	179.6500	179.6500	-1.820%	1	8	-99.082%
2024-11-29	182.9800	182.9800	182.9800	182.9800	-7.558%	4	9	-99.098%
2024-11-08	197.9400	197.9400	197.9400	197.9400	+1.727%	2	7	-99.166%
2024-11-01	194.5800	194.5800	194.5800	194.5800	-3.276%	4	8	-99.152%
2024-10-31	201.1700	201.1700	201.1700	201.1700	+11.322%	1	6	-99.180%
2024-10-22	180.7100	180.7100	180.7100	180.7100	-9.645%	1	6	-99.087%
2024-10-16	200.0000	200.0000	200.0000	200.0000	+12.360%	1	6	-99.175%
2024-10-15	178.0000	178.0000	178.0000	178.0000	+36.482%	1	5	-99.073%
2024-10-14	130.6100	130.6100	130.4200	130.4200	-11.387%	2	4	-98.735%
2024-10-10	147.1800	147.1800	147.1800	147.1800	+0.905%	1	4	-98.879%
2024-10-08	145.8600	145.8600	145.8600	145.8600	+1.292%	1	3	-98.869%
2024-09-30	144.0000	144.0000	144.0000	144.0000	+4.796%	1	2	-98.854%
2024-09-26	137.4100	137.4100	137.4100	137.4100	0.000%	1	1	-98.799%