Dark

ASML20280121P480
ASML Jan 21 2028 480.00 Put (ASML280121P00480000)
option OPRA

EOD

Sep 10, 2026

4.98-0.599%(-0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.1500	5.1500	4.9800	4.9800	-0.599%	2	107	0.000%
2026-09-09	5.0100	5.0100	5.0100	5.0100	+1.212%	1	106	-0.599%
2026-09-08	4.1900	5.4000	4.1700	4.9500	+0.202%	6	106	+0.606%
2026-09-04	4.0000	6.2300	4.0000	4.9400	-5.545%	6	100	+0.810%
2026-09-03	5.4100	5.4100	5.2300	5.2300	-7.434%	20	100	-4.780%
2026-09-02	6.4300	6.4300	5.4600	5.6500	-15.546%	56	93	-11.858%
2026-09-01	6.6900	6.6900	6.6900	6.6900	+1.364%	2	116	-25.561%
2026-08-31	6.5400	6.7100	6.4500	6.6000	+15.385%	57	116	-24.545%
2026-08-28	5.8800	5.8800	5.7200	5.7200	-25.229%	2	103	-12.937%
2026-08-25	7.6500	7.6500	7.6500	7.6500	-3.774%	1	102	-34.902%
2026-08-24	6.8000	7.9500	6.8000	7.9500	+9.655%	2	103	-37.358%
2026-08-21	8.3000	8.3000	7.2500	7.2500	-17.800%	16	103	-31.310%
2026-08-19	8.6500	8.8200	8.6500	8.8200	-0.113%	2	105	-43.537%
2026-08-18	8.3200	8.8300	8.3200	8.8300	-1.889%	26	106	-43.601%
2026-08-17	9.0000	9.0000	9.0000	9.0000	-10.000%	2	120	-44.667%
2026-08-14	10.0000	10.0000	10.0000	10.0000	+8.932%	1	120	-50.200%
2026-08-12	9.1800	9.1800	9.1800	9.1800	-17.520%	1	119	-45.752%
2026-08-11	11.1800	11.1800	11.0000	11.1300	-21.064%	13	120	-55.256%
2026-08-07	14.1000	14.1000	14.1000	14.1000	-6.000%	1	126	-64.681%
2026-08-06	15.0000	15.0000	15.0000	15.0000	-2.913%	2	127	-66.800%
2026-08-05	15.9500	15.9500	15.4500	15.4500	-12.465%	7	127	-67.767%
2026-07-30	17.6900	17.6900	17.6500	17.6500	-13.480%	2	126	-71.785%
2026-07-27	20.4000	20.4000	20.4000	20.4000	+16.571%	1	125	-75.588%
2026-07-20	17.5000	17.5000	17.5000	17.5000	-1.130%	1	124	-71.543%
2026-07-15	17.7000	17.7000	17.7000	17.7000	-5.398%	1	124	-71.864%
2026-07-07	18.7100	18.7100	18.7100	18.7100	+11.237%	1	123	-73.383%
2026-07-06	16.8200	16.8200	16.8200	16.8200	+12.133%	1	122	-70.392%
2026-06-29	15.0000	15.0000	15.0000	15.0000	-7.975%	1	121	-66.800%
2026-06-26	16.8000	16.8000	16.3000	16.3000	+3.690%	2	122	-69.448%
2026-06-23	15.7200	15.7200	15.7200	15.7200	+2.410%	1	122	-68.321%
2026-06-18	15.4000	15.7700	15.3500	15.3500	-0.454%	3	125	-67.557%
2026-06-17	16.2100	16.2100	13.0800	15.4200	-14.333%	25	125	-67.704%
2026-06-16	18.0000	18.0000	18.0000	18.0000	0.000%	1	140	-72.333%
2026-06-15	18.0000	18.0000	18.0000	18.0000	-2.965%	1	140	-72.333%
2026-06-12	18.5500	18.5500	18.5500	18.5500	+4.448%	2	140	-73.154%
2026-06-11	17.8100	17.8100	17.7400	17.7600	+8.624%	3	138	-71.959%
2026-06-03	16.0700	16.3500	16.0700	16.3500	+5.552%	2	135	-69.541%
2026-06-02	15.4900	15.4900	15.4900	15.4900	-6.064%	1	133	-67.850%
2026-05-28	16.5200	16.5200	16.4900	16.4900	+2.614%	2	132	-69.800%
2026-05-27	16.0500	16.0700	16.0300	16.0700	+1.645%	3	134	-69.011%
2026-05-26	15.8100	15.8100	15.8100	15.8100	-4.471%	1	137	-68.501%
2026-05-20	16.9200	16.9600	16.5500	16.5500	-3.216%	7	136	-69.909%
2026-05-19	17.3300	17.3300	15.8900	17.1000	-1.099%	25	95	-70.877%
2026-05-18	17.0500	17.8700	17.0500	17.2900	-1.929%	59	95	-71.197%
2026-05-15	18.0000	18.0000	16.9300	17.6300	+6.848%	8	95	-71.753%
2026-05-14	15.3500	16.6000	14.9000	16.5000	+11.111%	11	90	-69.818%
2026-05-11	14.8500	14.8500	14.8500	14.8500	-2.623%	1	84	-66.465%
2026-05-08	15.0000	15.2500	15.0000	15.2500	-5.573%	3	83	-67.344%
2026-05-06	16.1500	16.1500	16.1500	16.1500	-5.556%	1	86	-69.164%
2026-05-01	17.1000	17.1000	17.1000	17.1000	-0.581%	6	93	-70.877%
2026-04-22	18.0000	18.0000	17.2000	17.2000	+1.176%	2	93	-71.047%
2026-04-21	17.0000	17.0000	17.0000	17.0000	+13.333%	5	86	-70.706%
2026-04-20	15.0000	15.0000	15.0000	15.0000	-12.281%	1	86	-66.800%
2026-04-17	17.0000	17.1000	17.0000	17.1000	+1.786%	5	85	-70.877%
2026-04-16	16.8000	16.8000	16.8000	16.8000	-1.176%	1	80	-70.357%
2026-04-15	17.0000	17.0000	17.0000	17.0000	-13.968%	1	79	-70.706%
2026-04-13	19.7600	19.7600	19.7600	19.7600	+4.000%	1	78	-74.798%
2026-04-08	19.0000	19.0000	19.0000	19.0000	-7.317%	1	77	-73.789%
2026-03-23	20.5000	20.5000	20.5000	20.5000	-8.441%	4	77	-75.707%
2026-03-11	22.4000	22.4000	22.3900	22.3900	-10.440%	14	77	-77.758%
2026-03-06	22.5000	25.0000	22.5000	25.0000	+21.065%	2	63	-80.080%
2026-03-04	20.2500	21.1500	20.0000	20.6500	-1.667%	32	61	-75.884%
2026-03-03	22.8000	22.8000	20.9000	21.0000	+23.529%	10	56	-76.286%
2026-02-24	17.0000	17.0000	17.0000	17.0000	-6.593%	3	52	-70.706%
2026-02-13	18.2000	18.2000	18.2000	18.2000	+21.333%	1	52	-72.637%
2026-02-06	15.0000	15.0000	15.0000	15.0000	-17.763%	20	52	-66.800%
2026-02-04	18.2400	18.2400	18.2400	18.2400	+21.600%	1	32	-72.697%
2026-01-30	15.0000	15.0000	15.0000	15.0000	+3.448%	1	32	-66.800%
2026-01-29	13.0000	14.5000	13.0000	14.5000	+3.571%	5	31	-65.655%
2026-01-28	15.0000	15.0000	14.0000	14.0000	-8.497%	3	26	-64.429%
2026-01-27	16.0500	16.0500	15.3000	15.3000	-10.000%	4	24	-67.451%
2026-01-12	17.0000	17.0000	17.0000	17.0000	-10.995%	2	26	-70.706%
2026-01-09	19.1000	19.1000	19.1000	19.1000	-7.282%	1	24	-73.927%
2026-01-08	20.6000	20.6000	20.6000	20.6000	-6.364%	2	24	-75.825%
2025-12-18	22.1000	22.1000	22.0000	22.0000	+5.566%	2	26	-77.364%
2025-12-15	20.8400	20.8400	20.8400	20.8400	-0.762%	15	27	-76.104%
2025-12-09	21.0000	21.0000	21.0000	21.0000	+7.692%	2	25	-76.286%
2025-12-02	19.5000	19.5000	19.5000	19.5000	-6.430%	1	23	-74.462%
2025-11-11	20.8400	20.8400	20.8400	20.8400	+19.770%	4	22	-76.104%
2025-10-27	17.4000	17.4000	17.4000	17.4000	-17.536%	10	17	-71.379%
2025-10-21	21.1000	21.1000	21.1000	21.1000	+0.238%	1	17	-76.398%
2025-10-20	20.0000	21.0500	20.0000	21.0500	-0.801%	2	16	-76.342%
2025-10-15	21.2300	21.2300	21.2200	21.2200	-16.817%	3	14	-76.532%
2025-10-10	23.5100	25.5100	23.5100	25.5100	+16.113%	2	11	-80.478%
2025-10-09	21.9700	21.9700	21.9700	21.9700	-4.478%	2	9	-77.333%
2025-10-08	23.0000	23.0000	23.0000	23.0000	+15.578%	2	7	-78.348%
2025-10-01	20.6000	20.6000	19.9000	19.9000	-1.970%	2	5	-74.975%
2025-09-29	20.3000	20.3000	20.3000	20.3000	-11.777%	1	4	-75.468%
2025-09-25	23.0100	23.0100	23.0100	23.0100	+12.518%	2	3	-78.357%
2025-09-23	20.4500	20.4500	20.4500	20.4500	0.000%	1	1	-75.648%