Dark

ASML20270617P600
ASML Jun 17 2027 600.00 Put (ASML270617P00600000)
option OPRA

EOD

Sep 10, 2026

2.91-27.250%(-1.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9100	2.9100	2.9100	2.9100	-27.250%	1	78	0.000%
2026-09-01	4.0000	4.0000	4.0000	4.0000	+14.286%	2	77	-27.250%
2026-08-28	3.5000	3.5000	3.5000	3.5000	-24.731%	3	75	-16.857%
2026-08-24	4.6500	4.6500	4.6500	4.6500	-66.667%	2	72	-37.419%
2026-07-27	14.3600	14.3600	13.9500	13.9500	+14.815%	2	72	-79.140%
2026-07-16	12.1500	12.1500	12.1500	12.1500	-27.679%	1	73	-76.049%
2026-07-09	12.4000	16.8000	12.4000	16.8000	+24.907%	3	72	-82.679%
2026-07-01	13.5300	13.5300	13.4500	13.4500	+20.304%	2	75	-78.364%
2026-06-18	11.3700	11.3700	11.1800	11.1800	+3.041%	2	76	-73.971%
2026-06-17	11.7800	11.7800	10.8500	10.8500	-29.362%	6	76	-73.180%
2026-06-09	15.3600	15.3600	15.3600	15.3600	+22.880%	1	74	-81.055%
2026-06-08	12.5000	12.5000	12.5000	12.5000	-19.872%	1	73	-76.720%
2026-05-18	19.2000	19.2000	15.6000	15.6000	-7.143%	2	72	-81.346%
2026-05-04	16.5000	16.8000	16.5000	16.8000	-5.618%	2	70	-82.679%
2026-04-30	17.8000	17.8000	17.8000	17.8000	+12.020%	1	69	-83.652%
2026-04-20	15.0000	15.8900	15.0000	15.8900	-0.063%	2	70	-81.687%
2026-04-17	15.9000	15.9000	15.9000	15.9000	-11.074%	2	68	-81.698%
2026-04-15	17.8800	17.8800	17.8800	17.8800	+2.171%	1	70	-83.725%
2026-04-14	17.5000	17.5000	17.5000	17.5000	-16.667%	2	70	-83.371%
2026-04-08	21.0000	21.0000	21.0000	21.0000	-22.794%	1	70	-86.143%
2026-04-06	27.2000	27.2000	27.2000	27.2000	+0.295%	1	70	-89.301%
2026-03-27	27.1200	27.1200	27.1200	27.1200	-4.440%	1	69	-89.270%
2026-03-09	27.4000	28.3800	27.4000	28.3800	+30.783%	2	69	-89.746%
2026-03-02	21.7000	21.7000	21.7000	21.7000	+5.596%	1	68	-86.590%
2026-02-26	20.5500	20.5500	20.5500	20.5500	+2.239%	1	68	-85.839%
2026-02-03	20.1000	20.1000	20.1000	20.1000	+5.236%	1	67	-85.522%
2026-01-22	19.1000	19.1000	19.1000	19.1000	-0.261%	2	67	-84.764%
2026-01-15	19.2000	19.2000	19.1500	19.1500	-21.869%	3	67	-84.804%
2026-01-08	24.5100	24.5100	24.5100	24.5100	+2.125%	2	64	-88.127%
2026-01-02	24.0000	24.0000	24.0000	24.0000	-34.247%	1	62	-87.875%
2025-11-25	36.5000	36.5000	36.5000	36.5000	-2.770%	1	62	-92.027%
2025-11-21	37.5400	37.5400	37.5400	37.5400	+19.099%	2	62	-92.248%
2025-11-19	31.5200	31.5200	31.5200	31.5200	+1.677%	1	64	-90.768%
2025-11-07	31.0000	31.0000	31.0000	31.0000	+6.897%	1	65	-90.613%
2025-11-06	29.0000	29.0000	29.0000	29.0000	+2.837%	1	66	-89.966%
2025-10-20	28.2000	28.2000	28.2000	28.2000	-6.000%	1	67	-89.681%
2025-10-16	30.0000	30.0000	30.0000	30.0000	+3.627%	1	67	-90.300%
2025-10-15	28.9500	28.9500	28.9500	28.9500	-12.273%	1	68	-89.948%
2025-10-08	33.0000	33.0000	33.0000	33.0000	0.000%	1	68	-91.182%
2025-09-24	33.0000	33.0000	33.0000	33.0000	0.000%	1	69	-91.182%
2025-09-19	33.0000	33.0000	33.0000	33.0000	-14.174%	1	69	-91.182%
2025-09-17	38.3900	38.4500	38.0000	38.4500	-13.982%	4	69	-92.432%
2025-09-12	45.0000	45.0000	44.7000	44.7000	-2.826%	2	72	-93.490%
2025-09-11	45.9600	46.0000	45.9600	46.0000	-2.335%	3	74	-93.674%
2025-09-09	47.1000	47.1000	47.1000	47.1000	-6.511%	1	74	-93.822%
2025-09-05	50.3800	50.3800	50.3800	50.3800	-7.982%	2	75	-94.224%
2025-09-04	55.8500	55.8500	54.7500	54.7500	-5.960%	183	73	-94.685%
2025-09-03	59.0000	59.0000	58.2200	58.2200	-6.399%	3	52	-95.002%
2025-09-02	62.7000	62.7000	61.2200	62.2000	+17.358%	4	54	-95.322%
2025-08-27	53.0000	53.0000	53.0000	53.0000	-1.119%	2	54	-94.509%
2025-08-26	53.6000	53.6000	53.6000	53.6000	-1.107%	1	53	-94.571%
2025-08-25	54.2000	54.2000	54.2000	54.2000	-5.410%	1	53	-94.631%
2025-08-21	57.3000	57.3000	57.3000	57.3000	+2.688%	1	54	-94.921%
2025-08-18	55.8000	55.8000	55.8000	55.8000	+1.087%	1	54	-94.785%
2025-08-14	55.2000	55.2000	55.2000	55.2000	-0.361%	1	53	-94.728%
2025-08-13	55.0000	55.4000	55.0000	55.4000	-6.102%	4	53	-94.747%
2025-08-12	59.0000	59.0000	59.0000	59.0000	-3.104%	1	51	-95.068%
2025-08-11	60.8900	60.8900	60.8900	60.8900	+0.148%	1	52	-95.221%
2025-08-08	60.8000	60.8000	60.8000	60.8000	-4.252%	1	53	-95.214%
2025-08-07	63.4500	63.8300	63.4500	63.5000	-7.475%	7	54	-95.417%
2025-08-06	68.6300	68.6300	68.6300	68.6300	+1.075%	2	58	-95.760%
2025-08-04	67.9000	67.9000	67.9000	67.9000	-3.729%	1	56	-95.714%
2025-08-01	71.0900	71.0900	70.5300	70.5300	+5.505%	2	57	-95.874%
2025-07-31	64.4000	67.5000	64.4000	66.8500	+12.070%	9	57	-95.647%
2025-07-28	59.2400	60.2000	59.0000	59.6500	-7.519%	5	48	-95.122%
2025-07-25	64.8900	64.8900	64.5000	64.5000	+4.793%	2	51	-95.488%
2025-07-24	61.2200	61.7000	61.2200	61.5500	-6.431%	4	51	-95.272%
2025-07-23	63.9000	65.7800	63.9000	65.7800	-2.200%	2	49	-95.576%
2025-07-22	65.5000	67.2600	65.5000	67.2600	+6.932%	3	48	-95.674%
2025-07-21	61.3000	62.9000	61.3000	62.9000	+3.967%	5	45	-95.374%
2025-07-18	60.1000	60.5000	60.1000	60.5000	+0.365%	2	42	-95.190%
2025-07-17	59.0000	60.2800	59.0000	60.2800	-1.664%	11	40	-95.173%
2025-07-16	62.0000	64.7000	61.2900	61.3000	+17.433%	15	30	-95.253%
2025-07-14	52.2000	52.2000	52.2000	52.2000	-3.779%	1	18	-94.425%
2025-07-11	54.2500	54.2500	54.2500	54.2500	+0.649%	1	17	-94.636%
2025-07-10	53.9000	53.9000	53.9000	53.9000	-5.256%	1	17	-94.601%
2025-07-07	57.6000	57.6000	56.8900	56.8900	-6.890%	4	17	-94.885%
2025-07-02	61.1000	61.1000	61.1000	61.1000	+3.384%	1	17	-95.237%
2025-06-26	59.1000	59.1000	59.1000	59.1000	+2.693%	4	17	-95.076%
2025-06-24	58.8000	58.8000	57.5500	57.5500	-20.302%	3	13	-94.944%
2025-06-20	70.0100	72.2100	70.0100	72.2100	+10.076%	4	11	-95.970%
2025-06-17	65.6000	65.6000	65.6000	65.6000	-2.090%	1	9	-95.564%
2025-06-13	67.0000	67.0000	67.0000	67.0000	-7.177%	1	8	-95.657%
2025-05-30	72.1800	72.1800	72.1800	72.1800	-2.009%	2	7	-95.968%
2025-05-22	73.6600	73.6600	73.6600	73.6600	+3.746%	2	7	-96.049%
2025-05-16	71.0000	71.0000	71.0000	71.0000	+5.970%	2	5	-95.901%
2025-05-15	67.6000	67.6000	67.0000	67.0000	-16.750%	3	4	-95.657%
2025-05-09	80.4800	80.4800	80.4800	80.4800	0.000%	2	1	-96.384%