Dark

ASML20280121P800
ASML Jan 21 2028 800.00 Put (ASML280121P00800000)
option OPRA

EOD

Sep 9, 2026

25.56-29.000%(-10.44)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	25.7000	25.8600	25.5600	25.5600	-29.000%	5	152	0.000%
2026-08-21	36.0000	36.0000	36.0000	36.0000	-37.282%	1	152	-29.000%
2026-08-04	57.4000	57.4000	57.4000	57.4000	-4.651%	3	153	-55.470%
2026-07-31	60.2000	60.2000	60.2000	60.2000	-3.680%	2	150	-57.542%
2026-07-30	63.5000	65.0000	62.5000	62.5000	-15.541%	33	149	-59.104%
2026-07-28	74.0000	74.0000	74.0000	74.0000	+9.630%	12	147	-65.459%
2026-07-27	67.5000	67.5000	67.5000	67.5000	+8.000%	3	147	-62.133%
2026-07-15	62.5000	62.5000	62.5000	62.5000	+1.297%	1	144	-59.104%
2026-07-14	61.5000	62.0000	61.5000	61.7000	+2.356%	8	143	-58.574%
2026-07-09	60.2800	60.2800	60.2800	60.2800	-7.969%	1	143	-57.598%
2026-07-07	65.5000	65.5000	65.5000	65.5000	+8.894%	1	144	-60.977%
2026-07-06	60.1500	60.1500	60.1500	60.1500	+15.784%	1	143	-57.506%
2026-06-17	51.8700	52.0300	51.8700	51.9500	-5.545%	7	142	-50.799%
2026-06-03	55.0000	55.0000	55.0000	55.0000	+1.833%	2	143	-53.527%
2026-06-02	54.0100	54.0100	54.0100	54.0100	-5.246%	3	143	-52.675%
2026-06-01	57.0000	57.0000	57.0000	57.0000	-1.724%	2	146	-55.158%
2026-05-28	57.2500	58.0000	56.6700	58.0000	-0.685%	11	146	-55.931%
2026-05-27	58.4600	58.4600	58.2600	58.4000	+4.100%	4	140	-56.233%
2026-05-22	54.1500	56.1000	54.1500	56.1000	-12.069%	5	133	-54.439%
2026-05-19	63.8000	63.8000	63.7300	63.8000	-1.846%	5	133	-59.937%
2026-05-15	65.6100	65.6100	65.0000	65.0000	+19.398%	11	135	-60.677%
2026-05-08	54.4400	54.4400	54.4400	54.4400	-6.073%	1	134	-53.049%
2026-05-06	59.0000	59.0000	57.8000	57.9600	-7.264%	11	135	-55.901%
2026-05-01	59.0000	62.5000	59.0000	62.5000	-3.994%	2	136	-59.104%
2026-04-28	65.1000	65.1000	65.1000	65.1000	-1.169%	1	136	-60.737%
2026-04-27	65.8700	65.8700	65.8700	65.8700	+3.732%	1	136	-61.196%
2026-04-24	63.5000	63.5000	63.5000	63.5000	-8.250%	5	135	-59.748%
2026-04-22	72.0000	72.0000	69.2100	69.2100	+11.252%	2	135	-63.069%
2026-04-21	62.2100	62.2100	62.2100	62.2100	-1.722%	10	123	-58.913%
2026-04-17	63.3000	63.3000	63.3000	63.3000	-5.874%	10	123	-59.621%
2026-04-16	67.2500	67.2500	67.2500	67.2500	+3.941%	10	124	-61.993%
2026-04-15	65.5000	68.0000	64.7000	64.7000	+0.936%	24	114	-60.495%
2026-04-14	64.0000	64.1000	64.0000	64.1000	-8.429%	2	102	-60.125%
2026-04-08	70.0000	70.0000	70.0000	70.0000	-10.153%	1	104	-63.486%
2026-04-01	77.9100	77.9100	77.9100	77.9100	+2.527%	1	103	-67.193%
2026-03-24	75.9900	76.0000	75.9900	75.9900	-10.611%	3	103	-66.364%
2026-03-20	85.0100	85.0100	85.0100	85.0100	+5.197%	1	102	-69.933%
2026-03-19	80.8100	80.8100	80.8100	80.8100	+7.047%	1	101	-68.370%
2026-03-17	75.4900	75.4900	75.4900	75.4900	-7.950%	1	100	-66.141%
2026-03-12	82.0100	82.0100	82.0100	82.0100	+3.157%	1	101	-68.833%
2026-03-10	79.5000	79.5000	79.5000	79.5000	-9.915%	1	101	-67.849%
2026-03-09	88.2500	88.2500	88.2500	88.2500	+19.160%	7	101	-71.037%
2026-03-03	76.2000	76.2000	74.0600	74.0600	+6.869%	2	108	-65.487%
2026-03-02	69.3000	69.3000	69.3000	69.3000	+5.000%	2	108	-63.117%
2026-02-27	66.0000	66.0000	66.0000	66.0000	+15.789%	2	108	-61.273%
2026-02-25	57.4500	57.4500	57.0000	57.0000	-11.353%	2	108	-55.158%
2026-02-13	64.0000	64.3000	64.0000	64.3000	-4.429%	11	108	-60.249%
2026-01-21	67.2800	67.2800	67.2800	67.2800	-1.059%	1	108	-62.010%
2026-01-20	68.0000	68.0000	68.0000	68.0000	+3.030%	1	108	-62.412%
2026-01-15	66.0000	66.0000	66.0000	66.0000	-9.589%	35	109	-61.273%
2026-01-09	73.0000	73.5000	73.0000	73.0000	-8.750%	66	137	-64.986%
2026-01-08	82.5000	82.5000	80.0000	80.0000	+5.680%	37	115	-68.050%
2026-01-05	75.7000	75.7000	75.7000	75.7000	-20.148%	2	109	-66.235%
2025-12-19	94.8000	94.8000	94.8000	94.8000	+9.964%	2	107	-73.038%
2025-12-11	86.2100	86.2100	86.2100	86.2100	+0.070%	5	107	-70.351%
2025-12-10	88.2000	88.2000	86.1500	86.1500	+4.488%	3	105	-70.331%
2025-12-08	82.4500	82.4500	82.4500	82.4500	-4.239%	1	105	-68.999%
2025-12-05	86.1000	86.1000	86.1000	86.1000	-0.577%	7	106	-70.314%
2025-12-04	86.0000	86.6000	86.0000	86.6000	+4.087%	9	99	-70.485%
2025-12-03	85.0400	85.2000	83.2000	83.2000	-3.937%	3	99	-69.279%
2025-12-02	86.5000	87.0000	86.5000	86.6100	-10.062%	112	98	-70.488%
2025-11-26	96.3000	96.3000	96.3000	96.3000	-12.135%	1	161	-73.458%
2025-11-24	109.6000	109.6000	109.6000	109.6000	+2.747%	2	161	-76.679%
2025-11-20	97.2500	106.6700	97.2500	106.6700	+0.348%	27	161	-76.038%
2025-11-18	106.3000	106.3000	106.3000	106.3000	+3.204%	10	157	-75.955%
2025-11-17	100.3000	103.0000	100.3000	103.0000	+13.187%	29	157	-75.184%
2025-10-31	91.0000	91.0000	91.0000	91.0000	+2.247%	2	177	-71.912%
2025-10-29	89.0000	89.0000	89.0000	89.0000	-11.000%	13	177	-71.281%
2025-10-22	100.0000	100.0000	100.0000	100.0000	+0.705%	1	172	-74.440%
2025-10-16	97.5000	99.3000	95.3000	99.3000	+1.100%	23	172	-74.260%
2025-10-15	98.2200	98.2200	98.2200	98.2200	-7.340%	1	168	-73.977%
2025-10-14	108.5500	108.5500	106.0000	106.0000	+2.021%	4	168	-75.887%
2025-10-08	103.0000	103.9000	103.0000	103.9000	+4.004%	12	165	-75.399%
2025-10-07	99.7000	99.9000	99.7000	99.9000	+11.309%	2	165	-74.414%
2025-10-06	89.7500	89.7500	89.7500	89.7500	-2.446%	13	163	-71.521%
2025-10-03	92.2000	92.2000	92.0000	92.0000	-1.340%	2	163	-72.217%
2025-10-02	88.5000	93.2500	88.5000	93.2500	-3.866%	113	161	-72.590%
2025-10-01	100.1000	100.1000	97.0000	97.0000	-3.960%	2	49	-73.649%
2025-09-29	101.0000	101.0000	101.0000	101.0000	-3.901%	50	49	-74.693%
2025-09-26	107.4000	107.4000	105.1000	105.1000	+3.455%	30	51	-75.680%
2025-09-23	101.0000	101.5900	101.0000	101.5900	+0.286%	26	28	-74.840%
2025-09-22	101.3000	101.3000	101.3000	101.3000	-3.753%	1	3	-74.768%
2025-09-19	105.2500	105.2500	105.2500	105.2500	-0.932%	47	4	-75.715%
2025-09-18	106.6000	106.6000	104.8000	106.2400	-14.080%	51	51	-75.941%
2025-09-15	124.7400	124.7400	123.4000	123.6500	0.000%	3	1	-79.329%