Dark

ASML20270617P1000
ASML Jun 17 2027 1000.00 Put (ASML270617P01000000)
option OPRA

EOD

Sep 10, 2026

23.90+2.137%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.9000	23.9000	23.9000	23.9000	+2.137%	1	168	0.000%
2026-09-09	23.5000	23.5000	23.1500	23.4000	-3.306%	4	168	+2.137%
2026-09-03	24.3000	24.7000	24.2000	24.2000	+2.979%	4	169	-1.240%
2026-09-02	25.4000	25.6000	23.5000	23.5000	-10.850%	5	168	+1.702%
2026-08-28	26.3600	26.3600	26.3600	26.3600	-4.493%	1	166	-9.332%
2026-08-27	27.6000	27.6000	27.6000	27.6000	-7.692%	1	167	-13.406%
2026-08-26	29.9000	29.9000	29.9000	29.9000	-10.210%	1	166	-20.067%
2026-08-20	33.3000	33.3000	33.3000	33.3000	-3.198%	1	167	-28.228%
2026-08-18	34.4000	34.4000	34.4000	34.4000	+16.967%	3	167	-30.523%
2026-08-17	29.4100	29.4100	29.4100	29.4100	-5.434%	1	170	-18.735%
2026-08-14	31.1000	31.1000	31.1000	31.1000	-11.648%	1	171	-23.151%
2026-08-12	36.0000	36.0000	34.8000	35.2000	-15.181%	3	171	-32.102%
2026-08-11	41.5000	41.5000	41.5000	41.5000	-27.814%	1	171	-42.410%
2026-08-05	57.4900	57.4900	57.4900	57.4900	-10.354%	2	172	-58.428%
2026-07-31	65.0000	65.5000	63.7000	64.1300	-17.782%	26	172	-62.732%
2026-07-29	78.0000	78.0000	78.0000	78.0000	+0.997%	3	160	-69.359%
2026-07-28	77.2300	77.2300	77.2300	77.2300	+10.266%	1	157	-69.053%
2026-07-27	70.0400	70.0400	70.0400	70.0400	+25.745%	1	157	-65.877%
2026-07-24	55.7000	55.7000	55.7000	55.7000	+2.202%	3	156	-57.092%
2026-07-23	54.5000	54.5000	54.5000	54.5000	-6.838%	1	153	-56.147%
2026-07-22	58.9300	58.9300	58.5000	58.5000	+5.405%	11	153	-59.145%
2026-07-21	55.3400	55.8000	55.3400	55.5000	-11.624%	4	153	-56.937%
2026-07-17	62.8000	62.8000	62.8000	62.8000	+10.175%	7	152	-61.943%
2026-07-16	55.0000	57.0000	55.0000	57.0000	-9.938%	18	152	-58.070%
2026-07-15	58.1700	63.2900	58.1700	63.2900	+2.944%	3	170	-62.237%
2026-07-14	61.4800	61.4800	61.4800	61.4800	-6.137%	17	170	-61.126%
2026-07-13	65.5000	66.3000	65.2000	65.5000	-4.519%	38	170	-63.511%
2026-07-08	68.7000	68.7000	68.6000	68.6000	-2.000%	20	166	-65.160%
2026-07-07	70.0000	70.0000	70.0000	70.0000	+16.667%	1	146	-65.857%
2026-07-01	59.1600	60.0000	59.1600	60.0000	+15.385%	3	146	-60.167%
2026-06-30	53.0000	53.1900	52.0000	52.0000	-8.772%	24	145	-54.038%
2026-06-29	57.0000	57.0000	57.0000	57.0000	-6.557%	1	144	-58.070%
2026-06-26	61.0000	61.0000	61.0000	61.0000	+1.921%	1	144	-60.820%
2026-06-25	59.8500	59.8500	59.8500	59.8500	-2.206%	1	143	-60.067%
2026-06-23	62.0000	62.0000	61.2000	61.2000	+16.571%	2	143	-60.948%
2026-06-17	52.2500	52.5000	51.9800	52.5000	-6.250%	16	142	-54.476%
2026-06-16	56.0000	56.0000	56.0000	56.0000	+0.448%	10	143	-57.321%
2026-06-15	55.7500	55.7500	55.7500	55.7500	-10.081%	1	133	-57.130%
2026-06-11	62.0000	62.0000	62.0000	62.0000	-1.431%	1	132	-61.452%
2026-06-08	61.7400	62.9000	61.2300	62.9000	+6.610%	4	133	-62.003%
2026-06-04	60.0000	60.0000	59.0000	59.0000	-1.667%	7	132	-59.492%
2026-06-03	60.4200	60.4200	60.0000	60.0000	+2.582%	2	132	-60.167%
2026-06-02	59.9000	59.9000	58.1500	58.4900	-7.701%	26	132	-59.138%
2026-06-01	63.3700	63.3700	63.3700	63.3700	-5.517%	1	109	-62.285%
2026-05-28	64.2200	67.0700	64.2200	67.0700	-2.797%	61	109	-64.366%
2026-05-27	69.0000	69.0000	69.0000	69.0000	+6.977%	1	135	-65.362%
2026-05-26	64.9500	64.9500	64.5000	64.5000	+2.953%	2	135	-62.946%
2026-05-22	62.6500	62.6500	62.6500	62.6500	-12.292%	1	134	-61.852%
2026-05-20	71.4300	71.4300	71.4300	71.4300	-10.713%	1	134	-66.541%
2026-05-18	80.0000	80.0000	80.0000	80.0000	+11.111%	1	134	-70.125%
2026-05-13	72.0000	72.0000	72.0000	72.0000	-0.236%	1	134	-66.806%
2026-05-11	72.1700	72.1700	72.1700	72.1700	+7.348%	1	133	-66.884%
2026-05-08	67.2300	67.2300	67.2300	67.2300	-6.755%	1	132	-64.450%
2026-05-07	70.0000	72.1000	70.0000	72.1000	+3.147%	3	133	-66.852%
2026-05-06	70.0000	70.0000	69.9000	69.9000	-9.221%	34	130	-65.808%
2026-05-05	77.0000	77.0000	77.0000	77.0000	-3.750%	1	131	-68.961%
2026-04-30	78.4000	80.0000	78.4000	80.0000	-7.139%	36	131	-70.125%
2026-04-29	86.1500	86.1500	86.1500	86.1500	+2.584%	1	95	-72.258%
2026-04-15	84.1000	84.1000	83.9800	83.9800	+0.575%	2	95	-71.541%
2026-04-13	83.5000	83.5000	83.5000	83.5000	-1.765%	2	95	-71.377%
2026-04-10	85.0000	85.0000	85.0000	85.0000	-2.857%	1	97	-71.882%
2026-04-09	87.5000	87.5000	87.5000	87.5000	-25.297%	2	96	-72.686%
2026-04-07	117.1300	117.1300	117.1300	117.1300	+14.195%	1	94	-79.595%
2026-03-24	102.5700	102.5700	102.5700	102.5700	+17.089%	10	93	-76.699%
2026-02-26	87.6000	87.6000	87.6000	87.6000	+6.829%	1	93	-72.717%
2026-02-23	82.0000	82.0000	82.0000	82.0000	-11.053%	1	92	-70.854%
2026-02-06	92.1900	92.1900	92.1900	92.1900	+9.282%	1	93	-74.075%
2026-01-28	79.5000	84.3600	79.5000	84.3600	+3.004%	43	94	-71.669%
2026-01-27	81.7500	83.3200	80.6500	81.9000	-13.333%	11	52	-70.818%
2026-01-15	94.5000	94.5000	94.5000	94.5000	-9.309%	1	50	-74.709%
2026-01-12	104.2000	104.2000	104.2000	104.2000	-1.976%	1	50	-77.063%
2026-01-09	106.8000	106.8000	106.3000	106.3000	-31.224%	10	49	-77.516%
2025-12-18	155.2000	155.2000	154.5600	154.5600	-6.948%	5	49	-84.537%
2025-12-17	165.5500	166.1000	165.5500	166.1000	+23.265%	15	49	-85.611%
2025-12-04	134.7500	134.7500	134.7500	134.7500	+2.667%	10	36	-82.263%
2025-12-03	131.2500	131.2500	131.2500	131.2500	-4.476%	1	36	-81.790%
2025-12-02	137.4000	137.4000	137.4000	137.4000	-25.448%	1	36	-82.606%
2025-11-21	184.3000	184.3000	184.3000	184.3000	+10.817%	5	35	-87.032%
2025-11-18	166.3100	166.3100	166.3100	166.3100	+3.491%	1	40	-85.629%
2025-11-17	160.7000	160.7000	160.7000	160.7000	-0.279%	1	41	-85.128%
2025-11-14	161.1500	161.1500	161.1500	161.1500	-0.770%	1	41	-85.169%
2025-11-13	162.4000	162.4000	162.4000	162.4000	+6.040%	5	40	-85.283%
2025-11-05	153.1500	153.1500	153.1500	153.1500	-7.350%	25	35	-84.394%
2025-10-15	165.3000	165.3000	165.3000	165.3000	-4.671%	1	10	-85.541%
2025-10-08	173.4000	173.4000	173.4000	173.4000	+14.455%	1	10	-86.217%
2025-10-06	151.5000	151.5000	151.5000	151.5000	-1.662%	1	9	-84.224%
2025-10-02	154.0600	154.0600	154.0600	154.0600	-15.231%	12	8	-84.487%
2025-09-26	181.7200	181.7400	181.7100	181.7400	-25.611%	12	12	-86.849%
2025-09-09	244.3100	244.3100	244.3100	244.3100	-12.434%	1	2	-90.217%
2025-08-29	279.0000	279.0000	279.0000	279.0000	+7.722%	1	1	-91.434%
2025-06-30	259.0000	259.0000	259.0000	259.0000	0.000%	1	1	-90.772%