Dark

ASML20280121P1000
ASML Jan 21 2028 1000.00 Put (ASML280121P01000000)
option OPRA

EOD

Jul 22, 2026

102.30-2.886%(-3.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	102.3000	102.3000	102.3000	102.3000	-2.886%	1	187	0.000%
2026-07-17	106.0500	106.0500	105.3400	105.3400	+7.490%	2	187	-2.886%
2026-07-16	98.0000	98.0000	98.0000	98.0000	-15.517%	1	187	+4.388%
2026-07-07	116.0000	116.0000	116.0000	116.0000	+24.731%	1	187	-11.810%
2026-06-30	92.5000	93.0000	92.5000	93.0000	-11.832%	13	186	+10.000%
2026-06-26	105.4800	105.4800	105.4800	105.4800	-1.421%	1	186	-3.015%
2026-06-24	107.0000	107.0000	107.0000	107.0000	+0.328%	1	187	-4.393%
2026-06-23	105.2200	106.6500	105.0000	106.6500	+14.949%	35	187	-4.079%
2026-06-22	92.7800	92.7800	92.7800	92.7800	-0.940%	1	174	+10.261%
2026-06-17	93.6600	93.6600	93.6600	93.6600	-3.443%	3	173	+9.225%
2026-06-15	97.0000	97.0000	97.0000	97.0000	-8.057%	4	176	+5.464%
2026-06-09	98.3000	109.8700	98.3000	105.5000	+2.927%	4	174	-3.033%
2026-06-08	98.5300	102.5000	98.5300	102.5000	-5.434%	16	170	-0.195%
2026-06-05	101.4000	108.4500	101.4000	108.3900	+15.309%	10	172	-5.619%
2026-06-04	94.0000	94.0000	94.0000	94.0000	-5.934%	1	175	+8.830%
2026-06-03	99.9300	99.9300	99.9300	99.9300	+4.300%	2	174	+2.372%
2026-06-02	96.0000	96.0000	93.5000	95.8100	-3.747%	19	174	+6.774%
2026-05-29	99.5400	99.5400	99.5400	99.5400	-2.593%	3	160	+2.773%
2026-05-28	105.0100	105.0100	101.3000	102.1900	-1.466%	32	162	+0.108%
2026-05-27	100.3000	103.7100	100.3000	103.7100	+2.683%	23	185	-1.360%
2026-05-26	100.9400	101.0000	100.9400	101.0000	+3.188%	6	167	+1.287%
2026-05-22	98.9500	98.9500	97.8800	97.8800	-11.018%	3	162	+4.516%
2026-05-20	110.0000	110.0000	110.0000	110.0000	-4.762%	16	162	-7.000%
2026-05-18	112.0000	115.5000	112.0000	115.5000	+4.242%	3	145	-11.429%
2026-05-12	111.5000	111.5000	110.0100	110.8000	+3.416%	7	145	-7.671%
2026-05-11	106.6500	107.1400	106.6500	107.1400	+6.681%	2	138	-4.517%
2026-05-08	101.7000	103.0000	100.4300	100.4300	-4.170%	6	138	+1.862%
2026-05-06	106.0000	106.0000	104.8000	104.8000	-5.029%	25	135	-2.385%
2026-05-01	110.3500	110.3500	110.3500	110.3500	-10.285%	1	133	-7.295%
2026-04-29	123.0000	123.0000	123.0000	123.0000	+6.910%	1	133	-16.829%
2026-04-24	115.0100	115.0500	115.0100	115.0500	-4.917%	2	132	-11.082%
2026-04-23	121.0000	121.0000	121.0000	121.0000	-2.096%	1	132	-15.455%
2026-04-22	123.5900	123.5900	123.5900	123.5900	+9.711%	1	132	-17.226%
2026-04-21	113.2500	113.2500	112.6500	112.6500	-0.292%	2	131	-9.188%
2026-04-20	112.9800	112.9800	112.9800	112.9800	-5.850%	2	131	-9.453%
2026-04-16	120.0000	120.0000	120.0000	120.0000	+2.372%	4	133	-14.750%
2026-04-15	117.2800	117.2800	117.2200	117.2200	+4.661%	3	130	-12.728%
2026-04-14	114.0000	114.0000	112.0000	112.0000	-4.274%	4	130	-8.661%
2026-04-13	117.4000	117.4000	117.0000	117.0000	-3.306%	3	130	-12.564%
2026-04-10	118.7500	121.0000	118.7500	121.0000	-3.416%	3	130	-15.455%
2026-04-09	125.2800	125.2800	125.2800	125.2800	-1.818%	1	127	-18.343%
2026-04-08	127.6000	127.6000	127.6000	127.6000	-15.776%	1	127	-19.828%
2026-04-07	151.5000	151.5000	151.5000	151.5000	+4.483%	1	127	-32.475%
2026-04-02	145.0000	145.0000	145.0000	145.0000	-6.088%	1	125	-29.448%
2026-03-31	153.0000	154.4000	153.0000	154.4000	-4.691%	4	125	-33.744%
2026-03-30	160.8900	162.0000	160.4300	162.0000	+8.000%	3	121	-36.852%
2026-03-27	150.0000	150.0000	150.0000	150.0000	+14.155%	1	119	-31.800%
2026-03-25	131.4000	131.4000	131.4000	131.4000	-2.983%	9	118	-22.146%
2026-03-24	135.4400	135.4400	135.4400	135.4400	-1.139%	1	109	-24.468%
2026-03-18	137.0000	137.0000	137.0000	137.0000	+1.783%	1	108	-25.328%
2026-03-17	134.6000	134.6000	134.6000	134.6000	+0.824%	1	107	-23.997%
2026-03-10	134.5500	134.5500	133.5000	133.5000	-9.889%	2	106	-23.371%
2026-03-06	146.0000	148.1500	145.5800	148.1500	+13.195%	3	108	-30.948%
2026-03-04	130.8800	130.8800	130.8800	130.8800	-7.342%	1	106	-21.837%
2026-03-03	142.9800	142.9800	141.2500	141.2500	+13.000%	2	106	-27.575%
2026-03-02	125.0000	125.0000	125.0000	125.0000	+17.481%	1	107	-18.160%
2026-02-25	106.4000	106.4000	106.4000	106.4000	-8.022%	24	82	-3.853%
2026-02-09	115.6800	115.6800	115.6800	115.6800	-2.024%	20	82	-11.566%
2026-02-06	118.0700	118.0700	118.0700	118.0700	-1.935%	20	92	-13.356%
2026-02-03	117.5400	122.6000	116.5400	120.4000	+6.549%	44	82	-15.033%
2026-02-02	113.0000	113.0000	113.0000	113.0000	-1.739%	1	69	-9.469%
2026-01-30	115.0000	115.0000	115.0000	115.0000	0.000%	3	70	-11.043%
2026-01-29	115.0000	115.0000	115.0000	115.0000	+4.337%	1	70	-11.043%
2026-01-28	103.3800	110.2200	103.3800	110.2200	-0.676%	4	69	-7.186%
2026-01-27	111.2500	111.2500	110.9700	110.9700	-4.542%	5	66	-7.813%
2026-01-26	115.9600	116.2500	115.9600	116.2500	-4.400%	6	64	-12.000%
2026-01-23	121.6600	121.6600	118.0000	121.6000	+0.082%	5	68	-15.872%
2026-01-16	121.5000	121.5000	121.5000	121.5000	+0.413%	2	69	-15.802%
2026-01-15	121.0000	121.0000	121.0000	121.0000	-9.023%	3	69	-15.455%
2026-01-13	133.0000	133.0000	133.0000	133.0000	-0.449%	1	69	-23.083%
2026-01-09	133.6000	133.6000	133.6000	133.6000	-3.363%	1	68	-23.428%
2026-01-05	138.2500	138.2500	138.2500	138.2500	-19.152%	2	68	-26.004%
2025-12-23	171.0000	171.0000	171.0000	171.0000	-10.359%	1	68	-40.175%
2025-12-17	185.1400	190.7600	185.1400	190.7600	+19.225%	36	68	-46.372%
2025-12-12	160.0000	160.0000	160.0000	160.0000	-3.030%	10	32	-36.063%
2025-12-10	165.0000	165.0000	165.0000	165.0000	+2.009%	1	32	-38.000%
2025-12-05	161.7500	161.7500	161.7500	161.7500	+1.094%	2	31	-36.754%
2025-12-04	159.4000	160.0000	159.4000	160.0000	-5.532%	11	29	-36.063%
2025-12-01	169.3700	169.3700	169.3700	169.3700	-5.179%	1	19	-39.600%
2025-11-26	178.6300	178.6300	178.6200	178.6200	-12.719%	2	22	-42.728%
2025-11-21	204.6500	204.6500	204.6500	204.6500	+10.622%	1	22	-50.012%
2025-11-19	190.1700	190.1700	185.0000	185.0000	+2.041%	4	21	-44.703%
2025-11-07	181.3000	181.3000	181.3000	181.3000	-3.405%	1	20	-43.574%
2025-10-16	187.7000	187.7000	187.3900	187.6900	-5.778%	10	20	-45.495%
2025-10-14	199.2000	199.2000	199.2000	199.2000	+1.633%	1	12	-48.645%
2025-10-13	196.0000	196.0000	196.0000	196.0000	+0.204%	10	13	-47.806%
2025-10-08	195.9000	195.9000	195.6000	195.6000	+10.197%	2	16	-47.699%
2025-10-07	177.5000	177.5000	177.5000	177.5000	+0.567%	1	14	-42.366%
2025-10-06	175.0000	176.5000	175.0000	176.5000	+1.594%	11	13	-42.040%
2025-10-03	177.2000	177.2000	173.7300	173.7300	0.000%	3	2	-41.116%