Dark

ASML20280121P1100
ASML Jan 21 2028 1100.00 Put (ASML280121P01100000)
option OPRA

EOD

Sep 10, 2026

75.000.000%(0.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	78.0000	78.0000	75.0000	75.0000	0.000%	7	221	0.000%
2026-09-09	75.0000	75.8100	74.9000	75.0000	+4.022%	164	221	0.000%
2026-09-08	71.1300	72.1000	71.1300	72.1000	-9.536%	8	159	+4.022%
2026-09-03	79.7000	79.7000	79.7000	79.7000	-2.686%	1	165	-5.897%
2026-08-31	84.5000	84.5000	81.9000	81.9000	-10.276%	2	164	-8.425%
2026-08-19	92.8600	93.6500	91.2800	91.2800	+6.387%	45	163	-17.835%
2026-08-18	85.8000	85.8000	85.8000	85.8000	+0.941%	35	166	-12.587%
2026-08-17	85.0000	85.0000	85.0000	85.0000	-25.439%	2	166	-11.765%
2026-08-10	114.0000	114.0000	114.0000	114.0000	-8.065%	2	164	-34.211%
2026-08-06	124.0000	124.0000	124.0000	124.0000	-5.918%	3	165	-39.516%
2026-08-04	133.7200	133.7200	131.8000	131.8000	-6.901%	3	168	-43.096%
2026-08-03	142.0000	142.0000	140.7000	141.5700	-0.722%	7	165	-47.023%
2026-07-30	140.0000	143.0000	140.0000	142.6000	+1.394%	24	162	-47.405%
2026-07-14	140.5000	141.6600	140.4000	140.6400	+3.033%	12	162	-46.672%
2026-07-09	136.5000	136.5000	136.5000	136.5000	-5.010%	1	156	-45.055%
2026-07-08	143.7000	143.7000	143.7000	143.7000	+6.444%	3	155	-47.808%
2026-07-01	135.0000	135.0000	135.0000	135.0000	+10.656%	3	152	-44.444%
2026-06-29	127.3000	127.3000	122.0000	122.0000	-10.623%	7	149	-38.525%
2026-06-24	135.0000	136.5000	135.0000	136.5000	+1.111%	5	152	-45.055%
2026-06-23	131.0000	135.0000	131.0000	135.0000	+13.732%	26	151	-44.444%
2026-06-18	118.7000	118.7000	118.7000	118.7000	-0.252%	11	162	-36.816%
2026-06-17	119.0000	119.0000	119.0000	119.0000	-6.077%	1	162	-36.975%
2026-06-16	126.7000	126.7000	126.7000	126.7000	+2.177%	1	163	-40.805%
2026-06-15	132.0000	132.0000	124.0000	124.0000	-4.025%	3	162	-39.516%
2026-06-12	128.5000	129.2000	128.2000	129.2000	-2.121%	10	165	-41.950%
2026-06-09	132.0000	132.0000	132.0000	132.0000	+3.798%	1	168	-43.182%
2026-06-08	127.5300	127.5300	127.1700	127.1700	-4.383%	10	167	-41.024%
2026-06-04	133.0000	133.0000	133.0000	133.0000	+5.934%	40	176	-43.609%
2026-06-02	125.0000	125.5500	125.0000	125.5500	-4.014%	2	136	-40.263%
2026-06-01	130.9000	130.9000	130.8000	130.8000	+2.068%	2	136	-42.661%
2026-05-22	126.4000	128.2000	126.0000	128.1500	-3.531%	73	101	-41.475%
2026-05-21	132.0000	132.8400	132.0000	132.8400	-11.623%	6	96	-43.541%
2026-05-19	155.0000	155.0000	150.3100	150.3100	+5.852%	2	96	-50.103%
2026-05-12	137.6200	142.0000	137.6200	142.0000	+5.263%	27	96	-47.183%
2026-05-11	136.3000	136.3000	134.9000	134.9000	-0.074%	15	103	-44.403%
2026-05-06	140.1000	140.1000	135.0000	135.0000	-13.661%	7	88	-44.444%
2026-04-30	156.2000	156.3600	156.2000	156.3600	-1.350%	2	83	-52.034%
2026-04-28	158.5000	158.5000	158.5000	158.5000	+7.058%	2	81	-52.681%
2026-04-24	148.0000	148.1200	148.0000	148.0500	-6.593%	3	79	-49.341%
2026-04-23	151.9000	158.7500	151.9000	158.5000	+10.223%	4	76	-52.681%
2026-04-21	143.9500	143.9500	143.8000	143.8000	-2.164%	2	74	-47.844%
2026-04-17	147.0000	147.0000	146.9800	146.9800	-2.157%	21	74	-48.973%
2026-04-15	150.2800	150.2800	150.2200	150.2200	-0.845%	3	53	-50.073%
2026-04-10	151.5000	151.5000	151.5000	151.5000	-21.315%	1	50	-50.495%
2026-04-06	192.5400	192.5400	192.5400	192.5400	+10.338%	1	51	-61.047%
2026-04-01	176.5000	176.5000	174.5000	174.5000	-11.466%	8	52	-57.020%
2026-03-31	197.1000	197.1000	197.1000	197.1000	-4.506%	1	58	-61.948%
2026-03-30	200.9000	206.4000	197.6500	206.4000	+6.392%	10	59	-63.663%
2026-03-27	195.0000	195.0000	194.0000	194.0000	+13.803%	2	52	-61.340%
2026-03-23	170.4700	170.4700	170.4700	170.4700	-0.310%	1	54	-56.004%
2026-03-17	171.0000	171.0000	171.0000	171.0000	-1.156%	5	55	-56.140%
2026-03-16	174.5500	174.5500	173.0000	173.0000	-1.593%	13	50	-56.647%
2026-03-13	175.8000	175.8000	175.8000	175.8000	-1.788%	4	53	-57.338%
2026-03-12	179.0000	179.0000	179.0000	179.0000	+4.955%	1	57	-58.101%
2026-03-10	170.5500	170.5500	170.5500	170.5500	-10.660%	1	57	-56.025%
2026-03-09	199.0000	199.0000	190.9000	190.9000	+2.978%	16	56	-60.712%
2026-03-06	185.0400	185.3800	185.0400	185.3800	+15.718%	2	40	-59.543%
2026-03-02	162.1300	162.9900	160.2000	160.2000	+1.915%	5	40	-53.184%
2026-02-26	158.4200	158.4200	157.1900	157.1900	+10.231%	4	45	-52.287%
2026-02-24	141.8000	143.0000	141.8000	142.6000	+0.899%	3	41	-47.405%
2026-02-18	141.3300	141.3300	141.3300	141.3300	-5.818%	1	40	-46.933%
2026-02-10	150.0600	150.0600	150.0600	150.0600	+0.576%	1	39	-50.020%
2026-02-09	148.8000	149.2000	148.8000	149.2000	+1.843%	10	38	-49.732%
2026-02-02	146.5000	146.5000	146.5000	146.5000	+4.270%	1	28	-48.805%
2026-01-30	140.5000	140.5000	140.5000	140.5000	-4.422%	3	27	-46.619%
2026-01-28	146.7800	147.0000	146.7800	147.0000	+2.468%	2	24	-48.980%
2026-01-27	144.0000	144.0000	140.5500	143.4600	-6.796%	7	24	-47.721%
2026-01-22	153.9200	153.9200	153.9200	153.9200	-6.562%	2	18	-51.273%
2026-01-20	164.7300	164.7300	164.7300	164.7300	-6.403%	2	20	-54.471%
2026-01-14	176.0000	176.0000	176.0000	176.0000	-4.752%	2	18	-57.386%
2026-01-05	179.9700	184.7800	179.9700	184.7800	-3.660%	6	18	-59.411%
2026-01-02	191.8000	191.8000	191.8000	191.8000	-20.550%	1	18	-60.897%
2025-12-17	241.4100	241.4100	241.4100	241.4100	+11.532%	1	18	-68.933%
2025-12-15	216.4500	216.4500	216.4500	216.4500	-0.875%	5	19	-65.350%
2025-12-12	212.1700	218.3600	212.1700	218.3600	+6.517%	7	24	-65.653%
2025-12-08	205.0000	205.0000	205.0000	205.0000	-1.138%	2	18	-63.415%
2025-12-03	207.3600	207.3600	207.3600	207.3600	-2.027%	1	16	-63.831%
2025-12-02	213.8000	213.8000	211.6500	211.6500	-3.519%	2	16	-64.564%
2025-12-01	219.3700	219.3700	219.3700	219.3700	-14.392%	1	16	-65.811%
2025-11-14	256.2500	256.2500	256.2500	256.2500	+9.960%	1	15	-70.732%
2025-11-11	233.0400	233.0400	233.0400	233.0400	+5.802%	1	15	-67.817%
2025-10-27	220.2600	220.2600	220.2600	220.2600	-14.366%	1	15	-65.949%
2025-10-13	257.2100	257.2100	257.2100	257.2100	+13.308%	4	15	-70.841%
2025-10-06	227.0000	227.0000	227.0000	227.0000	-8.634%	10	11	-66.960%
2025-09-29	248.4500	248.4500	248.4500	248.4500	0.000%	1	1	-69.813%