Dark

ASML20260918P1100
ASML Sep 18 2026 1100.00 Put (ASML260918P01100000)
option OPRA

EOD

Jul 24, 2026

5.95+6.250%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.9500	5.9500	5.9500	5.9500	+6.250%	1	333	0.000%
2026-07-21	5.6000	5.6000	5.6000	5.6000	-19.192%	1	333	+6.250%
2026-07-20	7.0300	7.1000	6.5900	6.9300	-10.000%	5	332	-14.141%
2026-07-17	6.7700	7.7000	6.7700	7.7000	+58.436%	2	335	-22.727%
2026-07-16	4.8600	4.8600	4.8600	4.8600	-34.324%	2	335	+22.428%
2026-07-15	5.9000	7.4000	5.9000	7.4000	-8.642%	10	335	-19.595%
2026-07-14	8.1000	8.1000	8.1000	8.1000	-32.500%	2	335	-26.543%
2026-07-07	12.5500	12.5500	12.0000	12.0000	+29.171%	7	337	-50.417%
2026-07-02	9.2900	9.2900	9.2900	9.2900	-3.731%	1	336	-35.953%
2026-07-01	9.0000	9.6500	9.0000	9.6500	+7.222%	5	336	-38.342%
2026-06-25	9.0000	9.0000	9.0000	9.0000	-22.614%	1	331	-33.889%
2026-06-23	11.6300	11.6300	11.6300	11.6300	+55.067%	1	331	-48.839%
2026-06-22	7.5000	7.5000	7.5000	7.5000	-31.193%	1	331	-20.667%
2026-06-15	10.9000	10.9000	10.9000	10.9000	-17.362%	3	330	-45.413%
2026-06-12	12.7900	13.1900	12.7900	13.1900	-18.075%	2	333	-54.890%
2026-06-11	16.6000	16.6000	15.5000	16.1000	-5.294%	17	332	-63.043%
2026-06-10	16.1000	17.0000	15.8000	17.0000	+9.677%	9	328	-65.000%
2026-06-09	15.5000	15.5000	15.5000	15.5000	-17.553%	2	328	-61.613%
2026-06-05	17.1300	18.8000	17.1300	18.8000	+34.767%	3	326	-68.351%
2026-06-04	13.9500	13.9500	13.9500	13.9500	-7.000%	4	326	-57.348%
2026-06-03	15.7000	15.7000	15.0000	15.0000	-2.597%	4	322	-60.333%
2026-06-02	15.5000	15.5000	15.4000	15.4000	-18.947%	6	323	-61.364%
2026-06-01	19.0000	19.0000	19.0000	19.0000	-0.628%	1	325	-68.684%
2026-05-29	18.5000	19.1500	18.5000	19.1200	+1.164%	9	324	-68.881%
2026-05-28	21.0000	21.0000	18.9000	18.9000	-4.061%	4	317	-68.519%
2026-05-27	20.5000	20.5000	19.3000	19.7000	-3.902%	7	315	-69.797%
2026-05-26	19.2000	20.5000	19.2000	20.5000	+3.535%	6	315	-70.976%
2026-05-22	19.5000	19.8000	19.5000	19.8000	-12.967%	6	305	-69.949%
2026-05-21	24.6000	24.6000	22.7500	22.7500	-7.143%	29	328	-73.846%
2026-05-20	25.8000	25.8000	24.5000	24.5000	-25.305%	5	328	-75.714%
2026-05-18	29.7000	32.8000	29.7000	32.8000	+16.312%	3	328	-81.860%
2026-05-15	31.2600	31.2600	28.2000	28.2000	-3.259%	3	328	-78.901%
2026-05-07	27.7000	29.1500	27.4000	29.1500	+3.004%	8	329	-79.588%
2026-05-06	28.5000	29.2000	28.1000	28.3000	-25.330%	66	325	-78.975%
2026-04-24	39.5000	40.2000	37.9000	37.9000	-8.675%	7	274	-84.301%
2026-04-23	41.4000	41.9000	41.3000	41.5000	+20.012%	6	275	-85.663%
2026-04-22	35.4000	35.6000	34.5800	34.5800	-6.033%	12	273	-82.794%
2026-04-21	36.8000	36.8000	36.8000	36.8000	+3.662%	1	279	-83.832%
2026-04-20	35.7000	35.7000	35.5000	35.5000	-3.270%	15	279	-83.239%
2026-04-17	35.7000	36.7000	35.7000	36.7000	-12.536%	20	287	-83.787%
2026-04-16	44.0000	44.0000	40.5500	41.9600	+3.861%	7	281	-85.820%
2026-04-15	38.9700	40.9600	38.3200	40.4000	-3.855%	30	275	-85.272%
2026-04-13	42.0000	42.5000	42.0000	42.0200	-4.608%	5	248	-85.840%
2026-04-10	44.0500	44.0500	44.0500	44.0500	-10.102%	4	247	-86.493%
2026-04-09	51.6000	51.6000	49.0000	49.0000	-9.761%	6	251	-87.857%
2026-04-08	54.1300	54.3000	54.1300	54.3000	-33.780%	4	254	-89.042%
2026-04-07	82.6000	82.6000	81.8000	82.0000	+10.661%	51	254	-92.744%
2026-04-02	83.4000	83.4000	74.1000	74.1000	+6.619%	6	299	-91.970%
2026-04-01	68.0000	69.5000	63.5000	69.5000	-18.235%	7	299	-91.439%
2026-03-31	86.0000	86.0000	85.0000	85.0000	-6.778%	52	297	-93.000%
2026-03-30	91.1800	91.1800	91.1800	91.1800	+6.023%	6	263	-93.474%
2026-03-27	83.1000	86.0000	81.0000	86.0000	+18.621%	19	257	-93.081%
2026-03-26	73.5000	73.5000	72.5000	72.5000	+15.630%	2	254	-91.793%
2026-03-25	62.7000	62.7000	62.7000	62.7000	-8.199%	1	255	-90.510%
2026-03-24	69.2000	69.2000	68.3000	68.3000	-19.458%	18	254	-91.288%
2026-03-20	82.4300	84.8000	80.4000	84.8000	+14.332%	11	241	-92.983%
2026-03-19	74.0400	74.1700	74.0400	74.1700	+7.306%	10	239	-91.978%
2026-03-18	69.1200	69.1200	69.1200	69.1200	+5.366%	10	249	-91.392%
2026-03-17	65.6000	65.6000	65.6000	65.6000	-3.102%	1	239	-90.930%
2026-03-16	67.7000	67.7000	67.7000	67.7000	-19.976%	1	239	-91.211%
2026-03-09	96.6000	96.6000	84.6000	84.6000	+7.565%	10	239	-92.967%
2026-03-03	78.6500	78.6500	78.6500	78.6500	+43.837%	1	236	-92.435%
2026-02-23	54.6800	54.6800	54.6800	54.6800	+1.617%	2	235	-89.119%
2026-02-20	53.8100	53.8100	53.8100	53.8100	-7.543%	3	233	-88.943%
2026-02-19	58.2000	58.2000	58.2000	58.2000	-1.689%	1	236	-89.777%
2026-02-10	57.6700	59.2000	57.6700	59.2000	-6.329%	7	235	-89.949%
2026-02-06	63.2000	63.2000	63.2000	63.2000	-15.733%	7	228	-90.585%
2026-02-05	75.0000	75.0000	75.0000	75.0000	+38.889%	2	228	-92.067%
2026-01-30	53.2000	54.0000	53.2000	54.0000	-3.743%	28	228	-88.981%
2026-01-28	55.6000	56.1000	55.6000	56.1000	+4.101%	6	200	-89.394%
2026-01-27	58.4000	58.4000	53.8900	53.8900	-13.707%	43	197	-88.959%
2026-01-26	62.4500	62.4500	62.4500	62.4500	-4.144%	41	210	-90.472%
2026-01-23	65.1500	65.1500	65.1500	65.1500	-1.437%	5	169	-90.867%
2026-01-22	66.1000	66.1000	66.1000	66.1000	-11.465%	5	164	-90.998%
2026-01-21	74.6600	74.6600	74.6600	74.6600	-16.600%	1	159	-92.031%
2026-01-12	89.5200	89.5200	89.5200	89.5200	-22.447%	1	160	-93.353%
2026-01-08	115.4300	115.4300	115.4300	115.4300	+19.000%	1	160	-94.845%
2026-01-06	97.9000	97.9000	97.0000	97.0000	-4.490%	55	160	-93.866%
2026-01-05	98.3000	101.5600	97.2000	101.5600	-27.286%	105	1	-94.141%
2025-12-10	139.6700	139.6700	139.6700	139.6700	+0.903%	1	1	-95.740%
2025-12-02	138.4200	138.4200	138.4200	138.4200	-20.462%	1	2	-95.701%
2025-10-03	174.0300	174.0300	174.0300	174.0300	0.000%	1	1	-96.581%