Dark

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

EOD

Sep 10, 2026

54.55+2.058%(+1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	55.1000	55.1000	54.5500	54.5500	+2.058%	2	276	0.000%
2026-09-09	53.3000	54.5700	53.3000	53.4500	+0.112%	202	276	+2.058%
2026-09-08	55.0000	55.0000	53.3900	53.3900	+2.673%	10	176	+2.173%
2026-09-04	52.7000	52.7000	52.0000	52.0000	-8.772%	4	185	+4.904%
2026-09-03	56.2000	57.0000	56.2000	57.0000	-3.570%	22	185	-4.298%
2026-09-02	59.1100	59.1100	59.1100	59.1100	+1.043%	2	202	-7.714%
2026-09-01	62.0000	62.0000	58.5000	58.5000	-2.500%	32	202	-6.752%
2026-08-28	59.4500	60.0000	59.4500	60.0000	-4.762%	7	179	-9.083%
2026-08-26	64.3000	64.3000	63.0000	63.0000	-3.241%	5	183	-13.413%
2026-08-25	64.8500	66.7200	64.8500	65.1100	-6.317%	6	182	-16.219%
2026-08-21	69.5000	69.5000	69.5000	69.5000	-2.250%	4	182	-21.511%
2026-08-19	77.1000	77.1000	71.1000	71.1000	+0.424%	83	186	-23.277%
2026-08-14	70.8000	70.8000	70.8000	70.8000	+0.340%	1	197	-22.952%
2026-08-13	70.5600	70.5600	70.5600	70.5600	-4.390%	1	198	-22.690%
2026-08-12	74.0000	74.0000	73.8000	73.8000	-9.169%	2	198	-26.084%
2026-08-11	80.4700	81.2500	80.4700	81.2500	-5.523%	2	197	-32.862%
2026-08-10	87.2000	87.2000	86.0000	86.0000	-7.427%	2	195	-36.570%
2026-08-07	92.9000	92.9000	92.9000	92.9000	-4.913%	4	195	-41.281%
2026-08-06	98.0000	98.0000	97.7000	97.7000	-1.213%	2	195	-44.166%
2026-08-05	99.5000	99.7000	98.9000	98.9000	-1.100%	4	194	-44.843%
2026-08-04	104.5900	104.5900	100.0000	100.0000	-8.576%	3	194	-45.450%
2026-08-03	110.0000	110.0000	108.0000	109.3800	+0.663%	3	193	-50.128%
2026-07-30	111.6700	111.6700	108.6600	108.6600	-14.562%	2	192	-49.798%
2026-07-29	127.1800	127.1800	127.1800	127.1800	+3.820%	1	191	-57.108%
2026-07-28	127.0000	127.2100	122.5000	122.5000	+1.407%	3	190	-55.469%
2026-07-27	120.2000	121.0000	120.2000	120.8000	+18.084%	9	188	-54.843%
2026-07-22	102.3000	102.3000	102.3000	102.3000	-2.886%	1	187	-46.676%
2026-07-17	106.0500	106.0500	105.3400	105.3400	+7.490%	2	187	-48.215%
2026-07-16	98.0000	98.0000	98.0000	98.0000	-15.517%	1	187	-44.337%
2026-07-07	116.0000	116.0000	116.0000	116.0000	+24.731%	1	187	-52.974%
2026-06-30	92.5000	93.0000	92.5000	93.0000	-11.832%	13	186	-41.344%
2026-06-26	105.4800	105.4800	105.4800	105.4800	-1.421%	1	186	-48.284%
2026-06-24	107.0000	107.0000	107.0000	107.0000	+0.328%	1	187	-49.019%
2026-06-23	105.2200	106.6500	105.0000	106.6500	+14.949%	35	187	-48.851%
2026-06-22	92.7800	92.7800	92.7800	92.7800	-0.940%	1	174	-41.205%
2026-06-17	93.6600	93.6600	93.6600	93.6600	-3.443%	3	173	-41.757%
2026-06-15	97.0000	97.0000	97.0000	97.0000	-8.057%	4	176	-43.763%
2026-06-09	98.3000	109.8700	98.3000	105.5000	+2.927%	4	174	-48.294%
2026-06-08	98.5300	102.5000	98.5300	102.5000	-5.434%	16	170	-46.780%
2026-06-05	101.4000	108.4500	101.4000	108.3900	+15.309%	10	172	-49.672%
2026-06-04	94.0000	94.0000	94.0000	94.0000	-5.934%	1	175	-41.968%
2026-06-03	99.9300	99.9300	99.9300	99.9300	+4.300%	2	174	-45.412%
2026-06-02	96.0000	96.0000	93.5000	95.8100	-3.747%	19	174	-43.064%
2026-05-29	99.5400	99.5400	99.5400	99.5400	-2.593%	3	160	-45.198%
2026-05-28	105.0100	105.0100	101.3000	102.1900	-1.466%	32	162	-46.619%
2026-05-27	100.3000	103.7100	100.3000	103.7100	+2.683%	23	185	-47.401%
2026-05-26	100.9400	101.0000	100.9400	101.0000	+3.188%	6	167	-45.990%
2026-05-22	98.9500	98.9500	97.8800	97.8800	-11.018%	3	162	-44.268%
2026-05-20	110.0000	110.0000	110.0000	110.0000	-4.762%	16	162	-50.409%
2026-05-18	112.0000	115.5000	112.0000	115.5000	+4.242%	3	145	-52.771%
2026-05-12	111.5000	111.5000	110.0100	110.8000	+3.416%	7	145	-50.767%
2026-05-11	106.6500	107.1400	106.6500	107.1400	+6.681%	2	138	-49.085%
2026-05-08	101.7000	103.0000	100.4300	100.4300	-4.170%	6	138	-45.684%
2026-05-06	106.0000	106.0000	104.8000	104.8000	-5.029%	25	135	-47.948%
2026-05-01	110.3500	110.3500	110.3500	110.3500	-10.285%	1	133	-50.566%
2026-04-29	123.0000	123.0000	123.0000	123.0000	+6.910%	1	133	-55.650%
2026-04-24	115.0100	115.0500	115.0100	115.0500	-4.917%	2	132	-52.586%
2026-04-23	121.0000	121.0000	121.0000	121.0000	-2.096%	1	132	-54.917%
2026-04-22	123.5900	123.5900	123.5900	123.5900	+9.711%	1	132	-55.862%
2026-04-21	113.2500	113.2500	112.6500	112.6500	-0.292%	2	131	-51.576%
2026-04-20	112.9800	112.9800	112.9800	112.9800	-5.850%	2	131	-51.717%
2026-04-16	120.0000	120.0000	120.0000	120.0000	+2.372%	4	133	-54.542%
2026-04-15	117.2800	117.2800	117.2200	117.2200	+4.661%	3	130	-53.464%
2026-04-14	114.0000	114.0000	112.0000	112.0000	-4.274%	4	130	-51.295%
2026-04-13	117.4000	117.4000	117.0000	117.0000	-3.306%	3	130	-53.376%
2026-04-10	118.7500	121.0000	118.7500	121.0000	-3.416%	3	130	-54.917%
2026-04-09	125.2800	125.2800	125.2800	125.2800	-1.818%	1	127	-56.458%
2026-04-08	127.6000	127.6000	127.6000	127.6000	-15.776%	1	127	-57.249%
2026-04-07	151.5000	151.5000	151.5000	151.5000	+4.483%	1	127	-63.993%
2026-04-02	145.0000	145.0000	145.0000	145.0000	-6.088%	1	125	-62.379%
2026-03-31	153.0000	154.4000	153.0000	154.4000	-4.691%	4	125	-64.670%
2026-03-30	160.8900	162.0000	160.4300	162.0000	+8.000%	3	121	-66.327%
2026-03-27	150.0000	150.0000	150.0000	150.0000	+14.155%	1	119	-63.633%
2026-03-25	131.4000	131.4000	131.4000	131.4000	-2.983%	9	118	-58.486%
2026-03-24	135.4400	135.4400	135.4400	135.4400	-1.139%	1	109	-59.724%
2026-03-18	137.0000	137.0000	137.0000	137.0000	+1.783%	1	108	-60.182%
2026-03-17	134.6000	134.6000	134.6000	134.6000	+0.824%	1	107	-59.473%
2026-03-10	134.5500	134.5500	133.5000	133.5000	-9.889%	2	106	-59.139%
2026-03-06	146.0000	148.1500	145.5800	148.1500	+13.195%	3	108	-63.179%
2026-03-04	130.8800	130.8800	130.8800	130.8800	-7.342%	1	106	-58.321%
2026-03-03	142.9800	142.9800	141.2500	141.2500	+13.000%	2	106	-61.381%
2026-03-02	125.0000	125.0000	125.0000	125.0000	+17.481%	1	107	-56.360%
2026-02-25	106.4000	106.4000	106.4000	106.4000	-8.022%	24	82	-48.731%
2026-02-09	115.6800	115.6800	115.6800	115.6800	-2.024%	20	82	-52.844%
2026-02-06	118.0700	118.0700	118.0700	118.0700	-1.935%	20	92	-53.799%
2026-02-03	117.5400	122.6000	116.5400	120.4000	+6.549%	44	82	-54.693%
2026-02-02	113.0000	113.0000	113.0000	113.0000	-1.739%	1	69	-51.726%
2026-01-30	115.0000	115.0000	115.0000	115.0000	0.000%	3	70	-52.565%
2026-01-29	115.0000	115.0000	115.0000	115.0000	+4.337%	1	70	-52.565%
2026-01-28	103.3800	110.2200	103.3800	110.2200	-0.676%	4	69	-50.508%
2026-01-27	111.2500	111.2500	110.9700	110.9700	-4.542%	5	66	-50.843%
2026-01-26	115.9600	116.2500	115.9600	116.2500	-4.400%	6	64	-53.075%
2026-01-23	121.6600	121.6600	118.0000	121.6000	+0.082%	5	68	-55.140%
2026-01-16	121.5000	121.5000	121.5000	121.5000	+0.413%	2	69	-55.103%
2026-01-15	121.0000	121.0000	121.0000	121.0000	-9.023%	3	69	-54.917%
2026-01-13	133.0000	133.0000	133.0000	133.0000	-0.449%	1	69	-58.985%
2026-01-09	133.6000	133.6000	133.6000	133.6000	-3.363%	1	68	-59.169%
2026-01-05	138.2500	138.2500	138.2500	138.2500	-19.152%	2	68	-60.542%
2025-12-23	171.0000	171.0000	171.0000	171.0000	-10.359%	1	68	-68.099%
2025-12-17	185.1400	190.7600	185.1400	190.7600	+19.225%	36	68	-71.404%
2025-12-12	160.0000	160.0000	160.0000	160.0000	-3.030%	10	32	-65.906%
2025-12-10	165.0000	165.0000	165.0000	165.0000	+2.009%	1	32	-66.939%
2025-12-05	161.7500	161.7500	161.7500	161.7500	+1.094%	2	31	-66.275%
2025-12-04	159.4000	160.0000	159.4000	160.0000	-5.532%	11	29	-65.906%
2025-12-01	169.3700	169.3700	169.3700	169.3700	-5.179%	1	19	-67.792%
2025-11-26	178.6300	178.6300	178.6200	178.6200	-12.719%	2	22	-69.460%
2025-11-21	204.6500	204.6500	204.6500	204.6500	+10.622%	1	22	-73.345%
2025-11-19	190.1700	190.1700	185.0000	185.0000	+2.041%	4	21	-70.514%
2025-11-07	181.3000	181.3000	181.3000	181.3000	-3.405%	1	20	-69.912%
2025-10-16	187.7000	187.7000	187.3900	187.6900	-5.778%	10	20	-70.936%
2025-10-14	199.2000	199.2000	199.2000	199.2000	+1.633%	1	12	-72.615%
2025-10-13	196.0000	196.0000	196.0000	196.0000	+0.204%	10	13	-72.168%
2025-10-08	195.9000	195.9000	195.6000	195.6000	+10.197%	2	16	-72.111%
2025-10-07	177.5000	177.5000	177.5000	177.5000	+0.567%	1	14	-69.268%
2025-10-06	175.0000	176.5000	175.0000	176.5000	+1.594%	11	13	-69.093%
2025-10-03	177.2000	177.2000	173.7300	173.7300	0.000%	3	2	-68.601%