Dark

ASML20270617P700
ASML Jun 17 2027 700.00 Put (ASML270617P00700000)
option OPRA

EOD

Sep 10, 2026

5.10+49.123%(+1.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.1100	5.1100	5.1000	5.1000	+49.123%	2	122	0.000%
2026-09-08	3.4200	3.4200	3.4200	3.4200	-43.000%	1	122	+49.123%
2026-09-03	5.2000	6.1000	5.2000	6.0000	-1.639%	8	122	-15.000%
2026-09-01	6.1000	6.1000	6.1000	6.1000	+7.965%	10	119	-16.393%
2026-08-31	5.9000	5.9000	5.6500	5.6500	-13.077%	7	121	-9.735%
2026-08-27	5.4000	6.5000	5.4000	6.5000	-22.342%	3	114	-21.538%
2026-08-21	8.3700	8.3700	8.3700	8.3700	-14.592%	1	111	-39.068%
2026-08-18	8.3000	9.8000	8.3000	9.8000	+8.287%	4	111	-47.959%
2026-08-17	9.0500	9.0500	9.0500	9.0500	-15.421%	2	109	-43.646%
2026-08-12	10.7000	10.7000	10.7000	10.7000	-11.570%	2	107	-52.336%
2026-08-11	11.4000	12.9700	11.4000	12.1000	-21.935%	4	105	-57.851%
2026-08-07	15.1400	15.5000	15.1400	15.5000	-12.429%	6	101	-67.097%
2026-08-04	17.7000	17.7000	17.7000	17.7000	-24.681%	5	101	-71.186%
2026-07-29	23.5000	23.5000	23.5000	23.5000	-6.000%	1	101	-78.298%
2026-07-28	25.0000	25.0000	25.0000	25.0000	+47.059%	1	101	-79.600%
2026-07-16	17.0000	17.0000	17.0000	17.0000	-21.659%	5	101	-70.000%
2026-07-07	22.3000	22.4000	21.7000	21.7000	+3.333%	12	96	-76.498%
2026-07-02	21.0000	21.0000	21.0000	21.0000	0.000%	2	92	-75.714%
2026-06-26	21.0000	21.0000	21.0000	21.0000	+32.911%	1	92	-75.714%
2026-06-22	15.8000	15.8000	15.8000	15.8000	-11.385%	1	93	-67.722%
2026-06-17	19.5000	19.5000	17.8300	17.8300	-7.664%	5	92	-71.397%
2026-06-16	19.3100	19.3100	19.3100	19.3100	-2.867%	1	92	-73.589%
2026-06-02	19.8800	19.8800	19.8800	19.8800	-8.598%	1	92	-74.346%
2026-06-01	21.7500	21.7500	21.7500	21.7500	+2.065%	1	92	-76.552%
2026-05-28	21.3100	21.3100	21.3100	21.3100	-5.958%	1	92	-76.068%
2026-05-27	22.6600	22.6600	22.6600	22.6600	-9.360%	1	92	-77.493%
2026-04-22	25.0000	25.0000	25.0000	25.0000	-5.303%	9	92	-79.600%
2026-04-14	26.0000	26.4000	25.8000	26.4000	-4.693%	5	85	-80.682%
2026-02-25	27.7000	27.7000	27.7000	27.7000	-1.071%	1	83	-81.588%
2026-02-02	28.0000	28.0000	28.0000	28.0000	-1.060%	1	83	-81.786%
2026-01-27	28.3000	28.3000	28.3000	28.3000	-8.710%	2	83	-81.979%
2026-01-23	31.0000	31.0000	31.0000	31.0000	+0.977%	1	83	-83.548%
2026-01-21	30.7000	30.7000	30.7000	30.7000	-26.853%	2	82	-83.388%
2025-12-03	41.9700	41.9700	41.9700	41.9700	-25.809%	1	82	-87.848%
2025-11-24	56.5700	56.5700	56.5700	56.5700	+20.132%	1	83	-90.985%
2025-11-04	47.0900	47.0900	47.0900	47.0900	-17.241%	1	83	-89.170%
2025-10-14	56.9000	56.9000	56.9000	56.9000	-5.088%	1	84	-91.037%
2025-10-10	59.9500	59.9500	59.9500	59.9500	+31.469%	5	84	-91.493%
2025-10-06	45.6000	45.6000	45.6000	45.6000	-2.251%	1	84	-88.816%
2025-10-03	46.6500	46.6500	46.6500	46.6500	-10.116%	2	84	-89.068%
2025-10-01	51.9000	51.9000	51.9000	51.9000	-3.262%	8	84	-90.173%
2025-09-29	53.6500	53.6500	53.6500	53.6500	-7.500%	4	89	-90.494%
2025-09-25	58.0000	58.0000	58.0000	58.0000	+1.719%	1	89	-91.207%
2025-09-18	55.9200	57.0300	55.9200	57.0200	-12.142%	15	88	-91.056%
2025-09-16	64.9000	64.9000	64.9000	64.9000	-3.595%	1	96	-92.142%
2025-09-15	69.5000	69.5000	67.3200	67.3200	-11.711%	15	95	-92.424%
2025-09-12	76.2500	76.2500	76.2500	76.2500	-4.064%	10	95	-93.311%
2025-09-10	79.4800	79.4800	79.4800	79.4800	-0.276%	1	101	-93.583%
2025-09-09	79.0000	80.8500	78.2800	79.7000	-1.178%	76	102	-93.601%
2025-09-08	82.1200	82.1200	80.6500	80.6500	-6.817%	70	149	-93.676%
2025-09-05	86.9500	88.9500	85.9700	86.5500	-10.773%	9	139	-94.107%
2025-09-03	97.7000	97.7000	97.0000	97.0000	-5.825%	16	141	-94.742%
2025-09-02	103.0000	103.0000	103.0000	103.0000	+8.879%	1	155	-95.049%
2025-08-29	93.5000	94.6000	93.3000	94.6000	+7.500%	4	151	-94.609%
2025-08-27	88.0000	88.0000	88.0000	88.0000	-2.439%	4	151	-94.205%
2025-08-26	90.2000	90.2000	90.2000	90.2000	-0.934%	1	156	-94.346%
2025-08-25	91.0500	91.0500	91.0500	91.0500	-4.520%	1	156	-94.399%
2025-08-20	95.3600	95.3600	95.3600	95.3600	+3.878%	1	155	-94.652%
2025-08-19	91.8000	91.8000	91.8000	91.8000	-3.774%	1	155	-94.444%
2025-08-12	95.4000	95.4000	95.4000	95.4000	-4.600%	1	156	-94.654%
2025-08-11	98.6800	100.0000	98.5000	100.0000	-1.961%	9	156	-94.900%
2025-08-08	102.0000	102.0000	102.0000	102.0000	-2.017%	1	151	-95.000%
2025-08-07	104.1000	104.1000	104.1000	104.1000	-7.532%	1	150	-95.101%
2025-08-06	114.2500	114.2500	112.5800	112.5800	-0.195%	2	151	-95.470%
2025-08-05	112.8000	112.8000	112.8000	112.8000	+3.080%	1	153	-95.479%
2025-08-04	109.4300	109.4300	109.4300	109.4300	-4.445%	1	152	-95.339%
2025-08-01	114.6700	114.8300	114.5200	114.5200	+4.062%	26	151	-95.547%
2025-07-31	106.5000	110.6000	106.5000	110.0500	+13.220%	22	125	-95.366%
2025-07-28	98.2000	98.2000	97.2000	97.2000	-6.807%	3	105	-94.753%
2025-07-25	106.3500	106.3500	104.3000	104.3000	-3.067%	14	105	-95.110%
2025-07-23	107.7300	107.7300	107.6000	107.6000	-0.866%	2	92	-95.260%
2025-07-22	109.3200	110.4000	108.5400	108.5400	+6.799%	5	91	-95.301%
2025-07-21	101.0000	101.6300	101.0000	101.6300	+5.920%	2	89	-94.982%
2025-07-17	98.8000	98.8000	95.9500	95.9500	+0.356%	4	87	-94.685%
2025-07-16	92.9000	105.0000	92.9000	95.6100	+17.097%	43	85	-94.666%
2025-07-15	81.6500	81.6500	81.6500	81.6500	-5.770%	1	63	-93.754%
2025-07-10	86.6500	86.6500	86.6500	86.6500	-3.336%	1	64	-94.114%
2025-07-08	89.6400	89.6400	89.6400	89.6400	-2.246%	1	65	-94.311%
2025-07-03	91.7000	91.7000	91.7000	91.7000	-1.185%	1	64	-94.438%
2025-07-02	92.8000	92.8000	92.8000	92.8000	-2.110%	1	64	-94.504%
2025-07-01	94.8000	94.8000	94.8000	94.8000	-0.053%	1	66	-94.620%
2025-06-26	94.8500	94.8500	94.8500	94.8500	+3.435%	1	65	-94.623%
2025-06-24	96.0000	96.0000	91.7000	91.7000	-18.132%	106	65	-94.438%
2025-06-20	104.0000	112.0100	104.0000	112.0100	+6.171%	6	119	-95.447%
2025-06-18	105.5000	105.5000	105.5000	105.5000	+2.427%	1	117	-95.166%
2025-06-13	102.8000	103.0000	102.8000	103.0000	+5.102%	8	117	-95.049%
2025-06-12	97.5000	98.0000	97.5000	98.0000	+0.668%	105	114	-94.796%
2025-06-11	96.8500	97.3500	96.8500	97.3500	-0.765%	100	44	-94.761%
2025-06-10	98.0000	98.8900	98.0000	98.1000	-8.318%	100	106	-94.801%
2025-05-27	107.0000	107.0000	107.0000	107.0000	-5.385%	1	6	-95.234%
2025-05-22	113.0900	113.0900	113.0900	113.0900	+3.724%	1	5	-95.490%
2025-05-21	109.0300	109.0300	109.0300	109.0300	+2.232%	1	4	-95.322%
2025-05-15	106.6500	106.6500	106.6500	106.6500	+0.047%	1	3	-95.218%
2025-05-13	106.6000	106.6000	106.6000	106.6000	-18.220%	1	2	-95.216%
2025-05-02	130.3500	130.3500	130.3500	130.3500	0.000%	2	1	-96.087%