Dark

ASML20260918P1000
ASML Sep 18 2026 1000.00 Put (ASML260918P01000000)
option OPRA

EOD

Jul 24, 2026

3.00+7.527%(+0.21)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.6500	3.0000	2.4000	3.0000	+7.527%	14	322	0.000%
2026-07-23	3.5000	3.5000	2.7900	2.7900	-0.357%	4	327	+7.527%
2026-07-22	2.8500	2.8500	2.5500	2.8000	-10.256%	24	327	+7.143%
2026-07-21	3.1200	3.1200	3.1200	3.1200	-17.895%	1	323	-3.846%
2026-07-20	3.6000	3.8000	3.5600	3.8000	-3.797%	76	323	-21.053%
2026-07-17	3.4400	3.9500	3.4400	3.9500	+31.667%	2	263	-24.051%
2026-07-16	3.0000	3.0000	3.0000	3.0000	-14.773%	2	262	0.000%
2026-07-15	3.3000	3.8500	3.3000	3.5200	-14.146%	13	262	-14.773%
2026-07-14	4.5000	4.5000	4.1000	4.1000	-16.497%	11	260	-26.829%
2026-07-13	5.0700	5.0800	4.9100	4.9100	+11.591%	6	257	-38.900%
2026-07-10	4.4000	4.4000	4.4000	4.4000	-14.563%	5	257	-31.818%
2026-07-09	4.8700	5.1500	4.8700	5.1500	-27.465%	5	262	-41.748%
2026-07-07	7.1000	7.1000	7.1000	7.1000	+61.364%	5	264	-57.746%
2026-06-29	4.4000	4.4000	4.4000	4.4000	-14.894%	8	264	-31.818%
2026-06-25	5.8600	5.8600	4.4000	5.1700	-16.613%	7	260	-41.973%
2026-06-23	6.2000	6.2000	6.2000	6.2000	+34.490%	1	254	-51.613%
2026-06-22	4.6100	4.6100	4.6100	4.6100	+0.436%	1	254	-34.924%
2026-06-18	4.5000	4.5900	4.5000	4.5900	-27.488%	5	258	-34.641%
2026-06-16	6.7900	6.7900	6.2000	6.3300	-3.653%	4	258	-52.607%
2026-06-15	7.1400	7.1400	6.5700	6.5700	-21.599%	12	258	-54.338%
2026-06-12	8.3300	8.3800	8.3300	8.3800	-25.841%	5	262	-64.200%
2026-06-10	11.3000	11.3000	11.3000	11.3000	+36.638%	5	257	-73.451%
2026-06-09	8.2700	8.2700	8.2700	8.2700	-18.922%	1	261	-63.724%
2026-06-05	10.2000	10.2000	10.2000	10.2000	+7.368%	1	261	-70.588%
2026-06-04	9.5000	9.5000	9.5000	9.5000	+3.486%	5	260	-68.421%
2026-06-03	10.9000	10.9000	9.1800	9.1800	-7.273%	3	260	-67.320%
2026-06-02	9.9000	9.9000	9.9000	9.9000	-12.156%	1	261	-69.697%
2026-05-29	10.9700	11.2700	10.9700	11.2700	+2.922%	5	260	-73.381%
2026-05-28	10.9500	10.9500	10.9500	10.9500	-3.183%	1	260	-72.603%
2026-05-26	10.7000	11.5200	10.7000	11.3100	+5.209%	8	260	-73.475%
2026-05-22	11.4000	11.4000	10.7500	10.7500	-20.370%	19	235	-72.093%
2026-05-21	13.5000	13.5000	13.5000	13.5000	-7.724%	1	234	-77.778%
2026-05-20	15.0000	15.5300	14.6300	14.6300	-22.593%	5	234	-79.494%
2026-05-18	18.9000	18.9000	18.9000	18.9000	+6.180%	1	229	-84.127%
2026-05-15	18.0000	18.6000	17.8000	17.8000	+27.143%	12	229	-83.146%
2026-05-14	14.0000	14.0000	14.0000	14.0000	-25.611%	1	229	-78.571%
2026-05-12	18.0000	19.3100	18.0000	18.8200	+12.425%	7	233	-84.060%
2026-05-11	16.7400	16.7400	16.7400	16.7400	+3.717%	1	233	-82.079%
2026-05-08	15.7000	16.1400	15.7000	16.1400	-6.705%	2	232	-81.413%
2026-05-06	20.8000	20.8000	17.3000	17.3000	-25.431%	3	232	-82.659%
2026-05-04	23.2000	23.2000	23.2000	23.2000	+1.844%	1	231	-87.069%
2026-04-30	22.7800	22.7800	22.7800	22.7800	-5.516%	1	231	-86.831%
2026-04-24	24.1100	24.1100	24.1100	24.1100	-7.977%	1	231	-87.557%
2026-04-23	26.2000	26.2000	26.2000	26.2000	+28.431%	5	230	-88.550%
2026-04-21	20.4000	20.4000	20.4000	20.4000	-8.438%	1	226	-85.294%
2026-04-20	22.2800	22.2800	22.2800	22.2800	-11.937%	100	226	-86.535%
2026-04-16	26.0000	26.0000	25.2000	25.3000	+7.660%	3	133	-88.142%
2026-04-15	23.5000	23.5000	23.5000	23.5000	+4.864%	1	133	-87.234%
2026-04-14	23.0000	23.0000	22.4100	22.4100	-15.752%	5	132	-86.613%
2026-04-13	28.5700	28.5700	26.6000	26.6000	-9.831%	2	131	-88.722%
2026-04-10	28.4800	29.5000	28.0000	29.5000	-7.726%	10	132	-89.831%
2026-04-09	31.9700	31.9700	31.9700	31.9700	-11.194%	2	133	-90.616%
2026-04-08	39.8000	39.8000	32.7000	36.0000	-31.559%	4	133	-91.667%
2026-04-07	54.0000	54.0000	52.2000	52.6000	+0.574%	49	135	-94.297%
2026-04-06	54.0000	54.0000	52.2500	52.3000	+13.696%	11	94	-94.264%
2026-04-01	46.0000	46.0000	46.0000	46.0000	-12.879%	1	89	-93.478%
2026-03-31	53.0000	53.0000	52.8000	52.8000	-20.302%	15	89	-94.318%
2026-03-30	62.7000	66.2500	62.7000	66.2500	+14.818%	26	78	-95.472%
2026-03-27	57.7000	57.7000	57.7000	57.7000	+13.137%	1	63	-94.801%
2026-03-26	45.4000	51.0000	45.4000	51.0000	+19.606%	5	62	-94.118%
2026-03-25	42.6400	42.6400	42.6400	42.6400	-4.180%	1	59	-92.964%
2026-03-23	44.5000	44.5000	44.5000	44.5000	-22.609%	2	58	-93.258%
2026-03-20	57.5000	57.5000	57.5000	57.5000	+26.374%	1	57	-94.783%
2026-03-16	45.3000	45.5000	45.3000	45.5000	-12.668%	11	57	-93.407%
2026-03-13	52.1000	52.1000	52.1000	52.1000	+0.774%	10	64	-94.242%
2026-03-12	51.7000	51.7000	51.7000	51.7000	-11.015%	1	54	-94.197%
2026-03-09	66.3900	66.3900	58.0000	58.1000	+0.172%	14	55	-94.836%
2026-03-06	58.0000	58.0000	58.0000	58.0000	+25.813%	1	41	-94.828%
2026-03-05	46.1000	46.1000	46.1000	46.1000	+6.713%	1	41	-93.492%
2026-03-04	46.0000	46.0000	43.1500	43.2000	-16.923%	5	40	-93.056%
2026-03-03	52.0000	52.0000	52.0000	52.0000	+30.949%	1	41	-94.231%
2026-03-02	40.4600	40.4600	39.7100	39.7100	+3.573%	3	40	-92.445%
2026-02-27	38.3400	38.3400	38.3400	38.3400	+7.305%	1	39	-92.175%
2026-02-20	35.7300	35.7300	35.7300	35.7300	-1.025%	3	39	-91.604%
2026-02-18	36.1000	36.1000	36.1000	36.1000	-11.951%	1	36	-91.690%
2026-02-06	41.0000	41.0000	41.0000	41.0000	-15.114%	1	35	-92.683%
2026-02-04	47.3900	49.4700	47.3900	48.3000	+38.793%	4	35	-93.789%
2026-02-02	38.4200	38.4200	34.8000	34.8000	-4.918%	4	36	-91.379%
2026-01-30	36.6000	36.6000	36.6000	36.6000	+4.871%	1	34	-91.803%
2026-01-29	34.9000	34.9000	34.9000	34.9000	-3.963%	11	33	-91.404%
2026-01-27	36.4400	36.4400	36.3400	36.3400	-16.594%	2	37	-91.745%
2026-01-22	43.5900	43.5900	43.5700	43.5700	-4.031%	2	35	-93.115%
2026-01-15	45.4000	45.4000	45.4000	45.4000	-26.502%	2	33	-93.392%
2026-01-09	61.7700	61.7700	61.7700	61.7700	-5.767%	1	35	-95.143%
2026-01-05	64.6600	65.5500	64.6600	65.5500	-14.347%	3	34	-95.423%
2026-01-02	76.5300	76.5300	76.5300	76.5300	-22.775%	1	34	-96.080%
2025-12-23	99.1000	99.1000	99.1000	99.1000	-11.997%	2	34	-96.973%
2025-12-18	112.6100	112.6100	112.6100	112.6100	-6.625%	2	36	-97.336%
2025-12-17	120.6000	120.6000	120.6000	120.6000	+34.000%	2	37	-97.512%
2025-12-08	90.0000	90.0000	90.0000	90.0000	+5.018%	1	35	-96.667%
2025-12-03	85.7000	85.7000	85.7000	85.7000	-9.742%	1	35	-96.499%
2025-12-02	94.9500	94.9500	94.9500	94.9500	-15.750%	1	34	-96.840%
2025-11-26	112.7000	112.7000	112.7000	112.7000	-20.353%	2	37	-97.338%
2025-11-20	113.7300	141.5000	113.7300	141.5000	+10.031%	5	37	-97.880%
2025-11-19	128.6000	128.6000	128.6000	128.6000	-1.772%	11	36	-97.667%
2025-11-18	130.9200	130.9200	130.9200	130.9200	+7.311%	1	25	-97.709%
2025-11-14	122.0000	122.0000	122.0000	122.0000	-8.077%	20	25	-97.541%
2025-11-07	132.7200	132.7200	132.7200	132.7200	-5.200%	1	5	-97.740%
2025-10-08	143.0000	143.0000	140.0000	140.0000	+4.948%	3	4	-97.857%
2025-10-07	129.5000	133.4000	129.5000	133.4000	+2.615%	2	1	-97.751%
2025-10-01	130.0000	130.0000	130.0000	130.0000	0.000%	1	1	-97.692%