Dark

ASML20280121P700
ASML Jan 21 2028 700.00 Put (ASML280121P00700000)
option OPRA

EOD

Sep 9, 2026

15.87-15.987%(-3.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	15.8700	15.8700	15.8700	15.8700	-15.987%	1	74	0.000%
2026-09-02	18.6400	19.5900	18.6300	18.8900	+1.287%	18	75	-15.987%
2026-08-31	18.6500	18.6500	18.6500	18.6500	-1.427%	1	66	-14.906%
2026-08-28	18.9200	18.9200	18.9200	18.9200	-9.474%	1	66	-16.121%
2026-08-27	20.9000	20.9000	20.9000	20.9000	-5.000%	1	66	-24.067%
2026-08-26	21.9000	22.0000	21.9000	22.0000	0.000%	4	67	-27.864%
2026-08-25	22.2300	22.2300	21.8500	22.0000	-4.348%	4	67	-27.864%
2026-08-20	23.0000	23.0000	23.0000	23.0000	-13.954%	1	68	-31.000%
2026-08-19	25.0500	26.9700	24.4000	26.7300	+11.051%	8	68	-40.629%
2026-08-18	27.1000	27.8300	24.0700	24.0700	-1.955%	21	68	-34.067%
2026-08-17	24.9000	24.9000	24.5500	24.5500	-5.468%	2	59	-35.356%
2026-08-12	25.9700	25.9700	25.9700	25.9700	-16.576%	1	57	-38.891%
2026-08-11	31.3000	31.3000	31.0300	31.1300	-9.268%	12	58	-49.020%
2026-08-10	34.3100	34.3100	34.3100	34.3100	-29.548%	1	65	-53.745%
2026-07-29	48.7000	48.7000	48.7000	48.7000	+18.780%	2	66	-67.413%
2026-07-01	41.0000	41.0000	41.0000	41.0000	+8.437%	1	66	-61.293%
2026-06-30	37.8000	37.8100	37.7400	37.8100	-10.889%	7	66	-58.027%
2026-06-23	42.2800	42.4800	42.2800	42.4300	+11.511%	4	69	-62.597%
2026-06-17	37.5900	38.0500	37.5900	38.0500	-4.780%	16	69	-58.292%
2026-06-09	39.9600	39.9600	39.9600	39.9600	-2.298%	1	74	-60.285%
2026-06-08	39.8100	40.9000	39.8100	40.9000	-8.131%	6	73	-61.198%
2026-06-05	41.6600	44.5200	41.3000	44.5200	+12.339%	8	72	-64.353%
2026-06-04	39.6300	39.6300	39.6300	39.6300	+1.485%	1	69	-59.955%
2026-06-03	38.7500	39.0500	38.7500	39.0500	-3.030%	2	69	-59.360%
2026-06-02	40.9000	40.9000	39.6600	40.2700	-0.445%	4	67	-60.591%
2026-05-28	40.2800	41.2600	40.2800	40.4500	-1.939%	14	65	-60.766%
2026-05-27	40.5800	41.4500	40.5800	41.2500	+1.802%	17	58	-61.527%
2026-05-26	39.3200	40.5200	39.3200	40.5200	+2.582%	2	50	-60.834%
2026-05-22	39.5800	39.5800	39.5000	39.5000	-8.331%	14	44	-59.823%
2026-05-21	43.1500	43.1500	43.0900	43.0900	-0.760%	2	43	-63.170%
2026-05-20	43.4700	43.9600	42.8800	43.4200	-7.083%	8	43	-63.450%
2026-05-19	46.7300	46.7300	46.7300	46.7300	-0.064%	1	35	-66.039%
2026-05-18	46.7600	46.8100	46.7200	46.7600	+7.742%	17	35	-66.061%
2026-05-12	43.4000	43.4000	43.4000	43.4000	+7.773%	7	35	-63.433%
2026-05-08	40.2700	40.2700	40.2700	40.2700	-1.780%	1	42	-60.591%
2026-05-06	40.2100	41.0000	40.2100	41.0000	-11.351%	2	41	-61.293%
2026-04-23	46.2500	46.2500	46.2500	46.2500	+5.114%	1	41	-65.686%
2026-04-15	44.0000	44.0000	44.0000	44.0000	-10.751%	1	40	-63.932%
2026-04-13	49.3000	49.3000	49.3000	49.3000	-2.376%	1	39	-67.809%
2026-04-09	50.5000	50.5000	50.5000	50.5000	-2.885%	2	38	-68.574%
2026-04-08	52.0000	52.0000	52.0000	52.0000	-20.000%	1	36	-69.481%
2026-03-30	65.0000	65.0000	65.0000	65.0000	+6.036%	1	36	-75.585%
2026-03-20	61.3000	61.3000	61.3000	61.3000	+10.510%	1	35	-74.111%
2026-03-10	55.4700	55.4700	55.4700	55.4700	-3.430%	1	36	-71.390%
2026-03-06	57.4400	57.4400	57.4400	57.4400	+4.627%	1	35	-72.371%
2026-03-05	54.9000	54.9000	54.9000	54.9000	+12.500%	1	34	-71.093%
2026-03-02	48.8000	48.8000	48.8000	48.8000	+3.412%	2	33	-67.480%
2026-02-26	45.0000	47.1900	45.0000	47.1900	-0.632%	12	31	-66.370%
2026-02-06	47.4800	47.4900	47.4700	47.4900	+9.778%	5	33	-66.582%
2026-02-02	43.2600	43.2600	43.2600	43.2600	+1.430%	1	38	-63.315%
2026-01-27	42.6500	42.6500	42.6500	42.6500	-2.737%	1	39	-62.790%
2026-01-23	43.8500	43.8500	43.8500	43.8500	-5.516%	1	38	-63.808%
2026-01-21	46.4100	46.4100	46.4100	46.4100	-8.371%	1	38	-65.805%
2026-01-14	50.6500	50.6500	50.6500	50.6500	+2.323%	1	37	-68.667%
2026-01-13	49.5000	49.5000	49.5000	49.5000	-0.980%	2	36	-67.939%
2026-01-09	49.9900	49.9900	49.9900	49.9900	+2.125%	1	36	-68.254%
2026-01-05	48.9500	48.9500	48.9500	48.9500	-9.369%	1	37	-67.579%
2026-01-02	52.7900	54.5500	52.7900	54.0100	-16.134%	5	37	-70.617%
2025-12-22	64.4000	64.4000	64.4000	64.4000	+0.940%	2	37	-75.357%
2025-12-19	63.8000	63.8000	63.8000	63.8000	+3.723%	4	37	-75.125%
2025-12-17	61.5100	61.5100	61.5100	61.5100	-0.308%	1	37	-74.199%
2025-12-16	61.7000	61.7000	61.7000	61.7000	+3.663%	1	37	-74.279%
2025-12-15	58.5000	59.5200	58.5000	59.5200	-0.817%	12	37	-73.337%
2025-12-10	60.0100	60.0100	60.0100	60.0100	+4.456%	1	37	-73.554%
2025-12-08	57.4500	57.4500	57.4500	57.4500	-2.792%	1	37	-72.376%
2025-12-04	58.6000	59.3000	58.6000	59.1000	-16.525%	4	38	-73.147%
2025-11-25	70.8000	70.8000	70.8000	70.8000	-13.659%	1	37	-77.585%
2025-11-21	82.0000	82.0000	82.0000	82.0000	+15.314%	2	37	-80.646%
2025-11-20	71.1100	71.1100	71.1100	71.1100	+0.367%	1	37	-77.682%
2025-11-18	70.8500	70.8500	70.8500	70.8500	+3.734%	1	37	-77.601%
2025-11-07	68.6000	68.6000	68.3000	68.3000	+3.736%	20	37	-76.764%
2025-11-06	65.8400	65.8400	65.8400	65.8400	+3.359%	2	47	-75.896%
2025-10-31	63.7000	63.7000	63.7000	63.7000	-9.013%	10	48	-75.086%
2025-10-22	65.5000	70.0100	65.5000	70.0100	+7.874%	14	48	-77.332%
2025-10-21	64.6400	64.9900	64.6400	64.9000	-1.964%	19	38	-75.547%
2025-10-17	67.0000	67.0000	66.2000	66.2000	+0.516%	4	30	-76.027%
2025-10-15	65.8600	65.8600	65.8600	65.8600	-9.904%	1	30	-75.903%
2025-10-14	73.1000	73.1000	73.1000	73.1000	-1.230%	2	31	-78.290%
2025-10-10	72.0600	74.0100	72.0600	74.0100	+4.225%	2	29	-78.557%
2025-10-09	71.0100	71.4700	70.9900	71.0100	+1.777%	12	28	-77.651%
2025-10-08	78.0000	78.0000	69.7700	69.7700	+9.409%	8	18	-77.254%
2025-10-02	63.7700	63.7700	63.7700	63.7700	-6.564%	1	12	-75.114%
2025-09-29	69.1800	69.1800	68.2500	68.2500	+4.919%	9	13	-76.747%
2025-09-22	65.0500	65.0500	65.0500	65.0500	-9.021%	1	4	-75.603%
2025-09-18	71.2000	71.5000	71.2000	71.5000	-10.625%	2	3	-77.804%
2025-09-17	80.0000	80.0000	80.0000	80.0000	+1.911%	1	4	-80.163%
2025-09-16	78.5000	78.5000	78.5000	78.5000	-1.875%	1	3	-79.783%
2025-09-15	82.4000	82.4000	80.0000	80.0000	0.000%	2	2	-80.163%