Dark

ASML20270115P900
ASML Jan 15 2027 900.00 Put (ASML270115P00900000)
option OPRA

EOD

Sep 9, 2026

3.06-36.250%(-1.74)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.5700	3.5700	2.9900	3.0600	-36.250%	5	110	0.000%
2026-08-24	5.1000	5.1000	4.7000	4.8000	-20.000%	7	107	-36.250%
2026-08-12	6.0000	6.0000	6.0000	6.0000	-56.522%	1	106	-49.000%
2026-08-04	14.0000	14.0000	13.8000	13.8000	-42.259%	11	107	-77.826%
2026-07-28	23.9000	23.9000	23.9000	23.9000	+17.966%	1	116	-87.197%
2026-07-27	20.2600	20.2600	20.2600	20.2600	+22.788%	1	116	-84.896%
2026-07-20	16.9100	16.9100	16.5000	16.5000	+11.486%	3	117	-81.455%
2026-07-16	14.7000	14.8000	14.7000	14.8000	-12.166%	20	118	-79.324%
2026-07-15	16.8500	16.8500	16.8500	16.8500	-5.337%	1	114	-81.840%
2026-07-09	17.8000	17.8000	17.8000	17.8000	+5.701%	10	113	-82.809%
2026-06-29	16.8400	16.8400	16.8400	16.8400	-8.874%	1	103	-81.829%
2026-06-23	18.9000	18.9000	18.4800	18.4800	+21.579%	2	104	-83.442%
2026-06-22	15.2000	15.2000	15.2000	15.2000	-2.251%	1	104	-79.868%
2026-06-17	15.5200	15.5500	15.0000	15.5500	-12.640%	6	104	-80.322%
2026-06-16	17.1500	17.8000	17.1500	17.8000	+4.094%	8	107	-82.809%
2026-06-15	17.1000	17.1000	17.1000	17.1000	-12.308%	1	109	-82.105%
2026-06-12	19.5000	19.5000	19.5000	19.5000	-4.878%	2	108	-84.308%
2026-06-08	20.3500	20.5000	20.3500	20.5000	-13.025%	4	106	-85.073%
2026-06-05	23.5700	23.5700	23.5700	23.5700	+15.257%	1	106	-87.017%
2026-06-03	20.4800	20.4800	20.4500	20.4500	+4.604%	2	105	-85.037%
2026-06-02	19.5500	19.5500	19.5500	19.5500	-10.115%	1	105	-84.348%
2026-06-01	22.7500	22.7500	21.7500	21.7500	-1.136%	2	105	-85.931%
2026-05-22	22.4300	22.4300	22.0000	22.0000	-15.385%	2	105	-86.091%
2026-05-20	26.0000	26.0000	26.0000	26.0000	-8.868%	1	105	-88.231%
2026-05-19	28.5300	28.5300	28.5300	28.5300	+0.635%	6	104	-89.274%
2026-05-15	28.3500	28.3500	28.3500	28.3500	-0.526%	2	104	-89.206%
2026-05-12	28.5000	28.5000	28.5000	28.5000	-5.095%	1	105	-89.263%
2026-04-20	30.0300	30.0300	30.0300	30.0300	-2.341%	1	105	-89.810%
2026-04-17	30.3000	31.0000	30.3000	30.7500	-9.559%	3	105	-90.049%
2026-04-16	34.0000	34.0000	34.0000	34.0000	-2.017%	1	106	-91.000%
2026-04-15	34.7000	34.7000	34.7000	34.7000	+11.647%	1	105	-91.182%
2026-04-14	31.0000	31.1400	31.0000	31.0800	-16.474%	10	105	-90.154%
2026-04-10	36.8500	37.2100	36.8500	37.2100	-8.123%	3	108	-91.776%
2026-04-09	40.5000	40.5000	40.5000	40.5000	-3.017%	1	108	-92.444%
2026-04-08	41.7600	41.7600	41.7600	41.7600	-28.493%	19	109	-92.672%
2026-04-06	58.4000	58.4000	58.4000	58.4000	+19.062%	1	128	-94.760%
2026-04-01	49.0500	49.0500	49.0500	49.0500	-22.463%	1	128	-93.761%
2026-03-30	63.2600	63.2600	63.2600	63.2600	+15.018%	1	127	-95.163%
2026-03-26	55.0000	55.0000	55.0000	55.0000	+17.396%	1	127	-94.436%
2026-03-23	46.8500	46.8500	46.8500	46.8500	-13.561%	1	126	-93.469%
2026-03-19	54.2000	54.2000	54.2000	54.2000	+9.895%	5	126	-94.354%
2026-03-18	49.3200	49.3200	49.3200	49.3200	-17.497%	4	126	-93.796%
2026-03-09	59.7800	59.7800	59.7800	59.7800	+4.510%	1	122	-94.881%
2026-03-06	57.2000	57.2000	57.2000	57.2000	+29.941%	1	122	-94.650%
2026-03-02	44.0200	44.0200	44.0200	44.0200	+0.045%	15	121	-93.049%
2026-02-26	44.0000	44.0000	44.0000	44.0000	+20.055%	1	106	-93.045%
2026-02-25	36.6500	36.6500	36.6500	36.6500	-7.683%	1	104	-91.651%
2026-02-24	39.2000	39.7000	39.2000	39.7000	-1.975%	23	104	-92.292%
2026-02-23	38.0000	40.5000	38.0000	40.5000	+3.846%	2	104	-92.444%
2026-02-18	40.9500	40.9500	39.0000	39.0000	-11.141%	2	105	-92.154%
2026-02-13	43.8900	43.8900	43.8900	43.8900	+1.363%	2	105	-93.028%
2026-02-10	43.0000	43.3000	42.0000	43.3000	-4.288%	5	105	-92.933%
2026-02-06	44.1500	45.2400	44.1500	45.2400	-0.309%	2	103	-93.236%
2026-02-03	45.9500	45.9500	45.3800	45.3800	+17.993%	2	102	-93.257%
2026-02-02	38.4600	38.4600	38.4600	38.4600	-3.197%	1	100	-92.044%
2026-01-30	39.4000	39.7300	39.3000	39.7300	-1.414%	4	100	-92.298%
2026-01-28	40.6000	40.9000	40.3000	40.3000	-2.892%	4	100	-92.407%
2026-01-26	42.5000	42.5000	41.5000	41.5000	-3.935%	58	97	-92.627%
2026-01-22	43.2000	43.2000	43.2000	43.2000	-8.880%	1	104	-92.917%
2026-01-20	51.2000	51.2000	47.4100	47.4100	+3.065%	2	105	-93.546%
2026-01-16	47.0000	47.0000	46.0000	46.0000	-16.802%	55	49	-93.348%
2026-01-14	54.7500	55.2900	54.7500	55.2900	+4.124%	4	49	-94.466%
2026-01-13	50.1000	53.1000	50.1000	53.1000	-9.847%	4	45	-94.237%
2026-01-09	58.8000	59.2000	58.8000	58.9000	+3.170%	50	41	-94.805%
2026-01-06	57.0900	57.0900	57.0900	57.0900	-1.569%	1	39	-94.640%
2026-01-05	58.0000	58.0000	58.0000	58.0000	-12.121%	5	39	-94.724%
2026-01-02	66.0000	66.0000	66.0000	66.0000	-22.861%	5	39	-95.364%
2025-12-19	86.2000	86.2000	85.5600	85.5600	-13.049%	2	44	-96.424%
2025-12-17	95.5000	98.4100	95.5000	98.4000	+22.434%	4	44	-96.890%
2025-12-12	77.1700	80.3700	77.1700	80.3700	+7.518%	3	41	-96.193%
2025-12-10	79.6400	79.6400	74.7500	74.7500	-2.606%	2	42	-95.906%
2025-12-09	76.7500	76.7500	76.7500	76.7500	+1.790%	1	40	-96.013%
2025-12-03	75.3000	75.4000	75.3000	75.4000	-2.332%	4	39	-95.942%
2025-12-02	77.7000	77.7000	77.2000	77.2000	-28.299%	3	35	-96.036%
2025-11-25	107.6700	107.6700	107.6700	107.6700	-6.292%	1	33	-97.158%
2025-11-21	117.4500	117.4500	114.9000	114.9000	+16.061%	3	34	-97.337%
2025-11-19	97.0000	99.0000	97.0000	99.0000	+1.124%	2	32	-96.909%
2025-11-07	100.8000	100.8000	97.9000	97.9000	+3.708%	3	31	-96.874%
2025-11-06	95.0000	95.0000	94.4000	94.4000	+5.122%	13	31	-96.758%
2025-11-05	89.8000	89.8000	89.8000	89.8000	+5.934%	1	29	-96.592%
2025-10-29	84.7700	84.7700	84.7700	84.7700	-6.897%	1	29	-96.390%
2025-10-24	91.0500	91.0500	91.0500	91.0500	-5.452%	1	29	-96.639%
2025-10-23	96.3000	96.3000	96.3000	96.3000	-2.234%	1	28	-96.822%
2025-10-22	97.0000	98.5000	97.0000	98.5000	-0.182%	3	29	-96.893%
2025-10-17	98.6800	98.6800	98.6800	98.6800	-8.034%	5	28	-96.899%
2025-10-13	107.3000	107.3000	107.3000	107.3000	-11.789%	1	27	-97.148%
2025-10-10	120.3200	121.6400	120.3200	121.6400	+12.630%	3	27	-97.484%
2025-10-08	108.0000	108.0000	108.0000	108.0000	+8.000%	1	25	-97.167%
2025-10-07	100.0000	100.0000	100.0000	100.0000	-28.826%	1	26	-96.940%
2025-09-15	140.5000	140.5000	140.5000	140.5000	-25.314%	5	26	-97.822%
2025-08-13	188.1200	188.1200	188.1200	188.1200	-19.001%	1	21	-98.373%
2025-08-01	232.2500	232.2500	232.2500	232.2500	+12.198%	1	21	-98.682%
2025-07-21	207.0000	207.0000	207.0000	207.0000	+3.759%	1	21	-98.522%
2025-07-16	208.7000	208.7000	199.5000	199.5000	+15.652%	4	20	-98.466%
2025-07-11	172.5000	172.5000	172.5000	172.5000	-1.033%	1	17	-98.226%
2025-06-25	174.3000	174.3000	174.3000	174.3000	-3.702%	4	17	-98.244%
2025-06-11	181.0000	181.0000	181.0000	181.0000	-33.047%	1	21	-98.309%
2025-04-11	270.3400	270.3400	270.3400	270.3400	-5.492%	8	20	-98.868%
2025-04-03	286.5000	286.5000	286.0500	286.0500	+26.896%	10	18	-98.930%
2025-03-25	225.4200	225.4200	225.4200	225.4200	-5.544%	1	18	-98.643%
2025-03-03	238.6500	238.6500	238.6500	238.6500	+5.188%	2	17	-98.718%
2025-02-27	226.8800	226.8800	226.8800	226.8800	+2.684%	2	17	-98.651%
2025-02-21	220.9500	220.9500	220.9500	220.9500	-1.318%	2	17	-98.615%
2025-02-04	223.9000	223.9000	223.9000	223.9000	-1.992%	1	17	-98.633%
2025-02-03	226.3500	228.4500	225.4400	228.4500	-9.122%	13	17	-98.661%
2025-01-02	251.3800	251.3800	251.3800	251.3800	-1.024%	2	4	-98.783%
2024-12-31	253.9800	253.9800	253.9800	253.9800	0.000%	2	0	-98.795%