Dark

ASML20270617P800
ASML Jun 17 2027 800.00 Put (ASML270617P00800000)
option OPRA

EOD

Sep 10, 2026

9.94-1.779%(-0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.9800	9.9800	9.9400	9.9400	-1.779%	2	207	0.000%
2026-09-08	8.6700	10.1200	8.6700	10.1200	+24.172%	2	206	-1.779%
2026-09-04	8.1500	8.1500	8.1500	8.1500	-25.298%	1	204	+21.963%
2026-08-26	10.9100	10.9100	10.9100	10.9100	-12.510%	1	204	-8.891%
2026-08-25	12.4700	12.4700	12.4700	12.4700	-9.834%	1	204	-20.289%
2026-08-21	13.8300	13.8300	13.8300	13.8300	-3.624%	1	204	-28.127%
2026-08-19	14.3500	14.3500	14.3500	14.3500	-17.052%	1	205	-30.732%
2026-08-18	15.0000	17.3000	15.0000	17.3000	-26.477%	11	206	-42.543%
2026-08-07	23.5300	23.5300	23.5300	23.5300	-16.708%	2	206	-57.756%
2026-08-05	28.2500	28.2500	28.2500	28.2500	-8.724%	1	205	-64.814%
2026-08-03	31.2000	31.3000	30.6000	30.9500	-1.590%	37	205	-67.884%
2026-07-27	31.4500	31.4500	31.4500	31.4500	+0.640%	1	206	-68.394%
2026-07-09	30.5800	31.2500	30.5800	31.2500	-6.437%	8	206	-68.192%
2026-07-08	33.4000	33.4000	33.4000	33.4000	+11.333%	5	211	-70.240%
2026-07-02	30.0000	30.0000	29.6400	30.0000	-2.724%	7	210	-66.867%
2026-07-01	30.8400	30.8400	30.8400	30.8400	+24.556%	1	210	-67.769%
2026-06-22	24.7600	24.7600	24.7600	24.7600	-9.635%	1	210	-59.855%
2026-06-17	26.8000	27.4000	26.8000	27.4000	-4.530%	3	210	-63.723%
2026-06-16	28.7000	28.7000	28.7000	28.7000	+3.163%	1	213	-65.366%
2026-06-15	29.5000	29.5000	27.8200	27.8200	-9.085%	2	213	-64.270%
2026-06-12	31.5000	31.5000	30.6000	30.6000	+4.795%	2	214	-67.516%
2026-06-02	29.2000	29.2000	29.2000	29.2000	-7.184%	1	214	-65.959%
2026-06-01	31.4600	31.4600	31.4600	31.4600	-2.450%	1	215	-68.404%
2026-05-28	32.2500	32.2500	32.2500	32.2500	-4.951%	1	216	-69.178%
2026-05-11	33.9300	33.9300	33.9300	33.9300	-12.098%	1	217	-70.704%
2026-05-05	38.6000	38.6000	38.6000	38.6000	+2.387%	1	217	-74.249%
2026-04-20	37.7000	37.7000	37.7000	37.7000	-5.750%	1	218	-73.634%
2026-04-15	42.4800	42.4800	40.0000	40.0000	+3.842%	9	218	-75.150%
2026-04-14	38.5200	38.5200	38.5200	38.5200	-16.297%	8	221	-74.195%
2026-04-08	46.0200	46.0200	46.0200	46.0200	-24.371%	1	213	-78.401%
2026-04-07	60.8500	60.8500	60.8500	60.8500	+14.811%	1	213	-83.665%
2026-04-01	53.0000	53.0000	53.0000	53.0000	-18.462%	1	213	-81.245%
2026-03-30	65.0000	65.0000	65.0000	65.0000	+23.810%	5	212	-84.708%
2026-03-16	52.5000	52.5000	52.5000	52.5000	-11.616%	1	212	-81.067%
2026-03-06	59.4000	59.4000	59.4000	59.4000	+11.090%	1	212	-83.266%
2026-03-05	53.4700	53.4700	53.4700	53.4700	+4.230%	1	213	-81.410%
2026-03-03	51.3000	51.3000	51.3000	51.3000	+16.459%	1	212	-80.624%
2026-02-09	44.0500	44.0500	44.0500	44.0500	+7.439%	1	211	-77.435%
2026-01-28	41.0000	41.0000	41.0000	41.0000	-6.393%	1	210	-75.756%
2026-01-22	43.8000	43.8000	43.8000	43.8000	-4.783%	2	210	-77.306%
2026-01-15	46.0000	46.0000	46.0000	46.0000	-8.000%	52	210	-78.391%
2026-01-12	50.0000	50.0000	50.0000	50.0000	-4.031%	51	211	-80.120%
2026-01-05	52.1000	52.1000	52.1000	52.1000	-32.108%	1	161	-80.921%
2025-11-10	76.7400	76.7400	76.7400	76.7400	+10.896%	1	161	-87.047%
2025-10-30	68.6100	69.2000	68.6100	69.2000	-0.575%	142	162	-85.636%
2025-10-29	70.5000	70.5000	69.6000	69.6000	-7.200%	42	199	-85.718%
2025-10-20	75.0000	75.0000	75.0000	75.0000	-6.191%	36	157	-86.747%
2025-10-15	80.2500	80.2500	79.2500	79.9500	-8.314%	71	193	-87.567%
2025-10-13	87.2000	87.2000	87.2000	87.2000	-6.668%	1	175	-88.601%
2025-10-10	93.4300	93.4300	93.4300	93.4300	+10.568%	1	176	-89.361%
2025-10-08	86.3200	86.9200	84.5000	84.5000	+6.665%	40	175	-88.237%
2025-10-07	79.2200	79.2200	79.2200	79.2200	+9.420%	1	139	-87.453%
2025-10-06	72.4000	72.4000	72.4000	72.4000	-1.362%	40	139	-86.271%
2025-10-02	72.2900	73.4000	71.1900	73.4000	-5.290%	141	179	-86.458%
2025-10-01	77.5000	77.5000	77.5000	77.5000	-7.463%	1	38	-87.174%
2025-09-29	83.0000	83.7500	83.0000	83.7500	-5.153%	60	37	-88.131%
2025-09-26	88.2500	88.3000	88.2500	88.3000	+4.683%	30	76	-88.743%
2025-09-23	84.3500	84.3500	84.3500	84.3500	+0.393%	30	46	-88.216%
2025-09-22	84.0200	84.0200	84.0200	84.0200	-4.793%	5	16	-88.169%
2025-09-19	88.2500	88.2500	88.2500	88.2500	-1.286%	56	21	-88.737%
2025-09-18	89.4000	89.4000	89.4000	89.4000	-14.808%	56	77	-88.881%
2025-09-15	107.5300	107.6500	104.9400	104.9400	-11.644%	13	21	-90.528%
2025-09-12	118.7700	118.7700	118.7700	118.7700	-2.528%	1	21	-91.631%
2025-09-11	122.0500	122.0500	121.8500	121.8500	+0.082%	3	22	-91.842%
2025-09-09	123.1700	123.1700	121.7500	121.7500	-1.973%	3	21	-91.836%
2025-09-08	124.2000	124.2000	124.2000	124.2000	-6.617%	1	19	-91.997%
2025-09-05	133.0000	133.0000	133.0000	133.0000	-5.250%	1	18	-92.526%
2025-08-13	140.3700	140.3700	140.3700	140.3700	-8.584%	1	17	-92.919%
2025-08-08	153.5500	153.5500	153.5500	153.5500	-5.635%	1	17	-93.527%
2025-07-22	162.7200	162.7200	162.7200	162.7200	+9.062%	5	17	-93.891%
2025-07-16	149.2000	149.2000	149.2000	149.2000	+9.024%	1	12	-93.338%
2025-07-03	136.8500	136.8500	136.8500	136.8500	-0.689%	1	13	-92.737%
2025-06-30	137.8000	137.8000	137.8000	137.8000	-0.720%	1	13	-92.787%
2025-06-26	138.8000	138.8000	138.8000	138.8000	+0.188%	1	14	-92.839%
2025-06-24	138.5400	138.5400	138.5400	138.5400	-4.356%	1	13	-92.825%
2025-06-12	144.8500	144.8500	144.8500	144.8500	-10.642%	1	13	-93.138%
2025-06-03	162.1000	162.1000	162.1000	162.1000	-2.707%	1	12	-93.868%
2025-05-30	166.6500	166.6500	166.6100	166.6100	+1.840%	20	11	-94.034%
2025-05-21	163.6000	163.6000	163.6000	163.6000	-9.111%	5	6	-93.924%
2025-05-09	180.0000	180.0000	180.0000	180.0000	-8.629%	2	1	-94.478%
2025-04-24	197.0000	197.0000	197.0000	197.0000	0.000%	1	1	-94.954%