Dark

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

Inactive

Sep 2, 2026

0.1000-16.667%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1000	0.1000	0.1000	0.1000	-16.667%	5	337	0.000%
2026-09-01	0.2000	0.2000	0.1200	0.1200	-52.000%	8	342	-16.667%
2026-08-31	0.1600	0.2500	0.1600	0.2500	+150.000%	3	342	-60.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-75.000%	1	342	0.000%
2026-08-21	0.5000	0.5000	0.2800	0.4000	-2.439%	49	343	-75.000%
2026-08-19	0.4600	0.4900	0.3000	0.4100	-32.787%	88	342	-75.610%
2026-08-18	0.6900	0.7100	0.6100	0.6100	+35.556%	37	342	-83.607%
2026-08-17	0.5900	0.5900	0.4400	0.4500	-30.769%	52	368	-77.778%
2026-08-14	0.5000	0.6500	0.5000	0.6500	+27.451%	4	375	-84.615%
2026-08-13	0.7200	0.7200	0.5100	0.5100	-30.137%	11	378	-80.392%
2026-08-12	1.2700	1.2700	0.5000	0.7300	-13.095%	40	378	-86.301%
2026-08-11	6.6000	6.6000	0.7600	0.8400	-20.000%	96	363	-88.095%
2026-08-10	1.6600	1.6600	0.9700	1.0500	-53.744%	39	352	-90.476%
2026-08-07	2.0300	2.3500	2.0200	2.2700	-9.200%	27	359	-95.595%
2026-08-06	3.6700	5.2200	2.4200	2.5000	-26.471%	27	370	-96.000%
2026-08-05	3.5300	3.6300	2.9200	3.4000	-10.290%	17	361	-97.059%
2026-08-04	4.0000	4.0000	3.7800	3.7900	-31.091%	40	362	-97.361%
2026-08-03	5.8000	5.8000	5.5000	5.5000	-16.667%	2	362	-98.182%
2026-07-31	6.7000	6.7000	6.6000	6.6000	-5.036%	3	362	-98.485%
2026-07-30	6.6000	7.5000	6.6000	6.9500	-27.604%	7	362	-98.561%
2026-07-29	10.1900	11.9800	9.5000	9.6000	-10.448%	22	364	-98.958%
2026-07-28	12.3800	12.3800	10.7200	10.7200	+16.522%	16	353	-99.067%
2026-07-27	8.0000	10.0500	8.0000	9.2000	+54.622%	5	338	-98.913%
2026-07-24	5.9500	5.9500	5.9500	5.9500	+6.250%	1	333	-98.319%
2026-07-21	5.6000	5.6000	5.6000	5.6000	-19.192%	1	333	-98.214%
2026-07-20	7.0300	7.1000	6.5900	6.9300	-10.000%	5	332	-98.557%
2026-07-17	6.7700	7.7000	6.7700	7.7000	+58.436%	2	335	-98.701%
2026-07-16	4.8600	4.8600	4.8600	4.8600	-34.324%	2	335	-97.942%
2026-07-15	5.9000	7.4000	5.9000	7.4000	-8.642%	10	335	-98.649%
2026-07-14	8.1000	8.1000	8.1000	8.1000	-32.500%	2	335	-98.765%
2026-07-07	12.5500	12.5500	12.0000	12.0000	+29.171%	7	337	-99.167%
2026-07-02	9.2900	9.2900	9.2900	9.2900	-3.731%	1	336	-98.924%
2026-07-01	9.0000	9.6500	9.0000	9.6500	+7.222%	5	336	-98.964%
2026-06-25	9.0000	9.0000	9.0000	9.0000	-22.614%	1	331	-98.889%
2026-06-23	11.6300	11.6300	11.6300	11.6300	+55.067%	1	331	-99.140%
2026-06-22	7.5000	7.5000	7.5000	7.5000	-31.193%	1	331	-98.667%
2026-06-15	10.9000	10.9000	10.9000	10.9000	-17.362%	3	330	-99.083%
2026-06-12	12.7900	13.1900	12.7900	13.1900	-18.075%	2	333	-99.242%
2026-06-11	16.6000	16.6000	15.5000	16.1000	-5.294%	17	332	-99.379%
2026-06-10	16.1000	17.0000	15.8000	17.0000	+9.677%	9	328	-99.412%
2026-06-09	15.5000	15.5000	15.5000	15.5000	-17.553%	2	328	-99.355%
2026-06-05	17.1300	18.8000	17.1300	18.8000	+34.767%	3	326	-99.468%
2026-06-04	13.9500	13.9500	13.9500	13.9500	-7.000%	4	326	-99.283%
2026-06-03	15.7000	15.7000	15.0000	15.0000	-2.597%	4	322	-99.333%
2026-06-02	15.5000	15.5000	15.4000	15.4000	-18.947%	6	323	-99.351%
2026-06-01	19.0000	19.0000	19.0000	19.0000	-0.628%	1	325	-99.474%
2026-05-29	18.5000	19.1500	18.5000	19.1200	+1.164%	9	324	-99.477%
2026-05-28	21.0000	21.0000	18.9000	18.9000	-4.061%	4	317	-99.471%
2026-05-27	20.5000	20.5000	19.3000	19.7000	-3.902%	7	315	-99.492%
2026-05-26	19.2000	20.5000	19.2000	20.5000	+3.535%	6	315	-99.512%
2026-05-22	19.5000	19.8000	19.5000	19.8000	-12.967%	6	305	-99.495%
2026-05-21	24.6000	24.6000	22.7500	22.7500	-7.143%	29	328	-99.560%
2026-05-20	25.8000	25.8000	24.5000	24.5000	-25.305%	5	328	-99.592%
2026-05-18	29.7000	32.8000	29.7000	32.8000	+16.312%	3	328	-99.695%
2026-05-15	31.2600	31.2600	28.2000	28.2000	-3.259%	3	328	-99.645%
2026-05-07	27.7000	29.1500	27.4000	29.1500	+3.004%	8	329	-99.657%
2026-05-06	28.5000	29.2000	28.1000	28.3000	-25.330%	66	325	-99.647%
2026-04-24	39.5000	40.2000	37.9000	37.9000	-8.675%	7	274	-99.736%
2026-04-23	41.4000	41.9000	41.3000	41.5000	+20.012%	6	275	-99.759%
2026-04-22	35.4000	35.6000	34.5800	34.5800	-6.033%	12	273	-99.711%
2026-04-21	36.8000	36.8000	36.8000	36.8000	+3.662%	1	279	-99.728%
2026-04-20	35.7000	35.7000	35.5000	35.5000	-3.270%	15	279	-99.718%
2026-04-17	35.7000	36.7000	35.7000	36.7000	-12.536%	20	287	-99.728%
2026-04-16	44.0000	44.0000	40.5500	41.9600	+3.861%	7	281	-99.762%
2026-04-15	38.9700	40.9600	38.3200	40.4000	-3.855%	30	275	-99.752%
2026-04-13	42.0000	42.5000	42.0000	42.0200	-4.608%	5	248	-99.762%
2026-04-10	44.0500	44.0500	44.0500	44.0500	-10.102%	4	247	-99.773%
2026-04-09	51.6000	51.6000	49.0000	49.0000	-9.761%	6	251	-99.796%
2026-04-08	54.1300	54.3000	54.1300	54.3000	-33.780%	4	254	-99.816%
2026-04-07	82.6000	82.6000	81.8000	82.0000	+10.661%	51	254	-99.878%
2026-04-02	83.4000	83.4000	74.1000	74.1000	+6.619%	6	299	-99.865%
2026-04-01	68.0000	69.5000	63.5000	69.5000	-18.235%	7	299	-99.856%
2026-03-31	86.0000	86.0000	85.0000	85.0000	-6.778%	52	297	-99.882%
2026-03-30	91.1800	91.1800	91.1800	91.1800	+6.023%	6	263	-99.890%
2026-03-27	83.1000	86.0000	81.0000	86.0000	+18.621%	19	257	-99.884%
2026-03-26	73.5000	73.5000	72.5000	72.5000	+15.630%	2	254	-99.862%
2026-03-25	62.7000	62.7000	62.7000	62.7000	-8.199%	1	255	-99.841%
2026-03-24	69.2000	69.2000	68.3000	68.3000	-19.458%	18	254	-99.854%
2026-03-20	82.4300	84.8000	80.4000	84.8000	+14.332%	11	241	-99.882%
2026-03-19	74.0400	74.1700	74.0400	74.1700	+7.306%	10	239	-99.865%
2026-03-18	69.1200	69.1200	69.1200	69.1200	+5.366%	10	249	-99.855%
2026-03-17	65.6000	65.6000	65.6000	65.6000	-3.102%	1	239	-99.848%
2026-03-16	67.7000	67.7000	67.7000	67.7000	-19.976%	1	239	-99.852%
2026-03-09	96.6000	96.6000	84.6000	84.6000	+7.565%	10	239	-99.882%
2026-03-03	78.6500	78.6500	78.6500	78.6500	+43.837%	1	236	-99.873%
2026-02-23	54.6800	54.6800	54.6800	54.6800	+1.617%	2	235	-99.817%
2026-02-20	53.8100	53.8100	53.8100	53.8100	-7.543%	3	233	-99.814%
2026-02-19	58.2000	58.2000	58.2000	58.2000	-1.689%	1	236	-99.828%
2026-02-10	57.6700	59.2000	57.6700	59.2000	-6.329%	7	235	-99.831%
2026-02-06	63.2000	63.2000	63.2000	63.2000	-15.733%	7	228	-99.842%
2026-02-05	75.0000	75.0000	75.0000	75.0000	+38.889%	2	228	-99.867%
2026-01-30	53.2000	54.0000	53.2000	54.0000	-3.743%	28	228	-99.815%
2026-01-28	55.6000	56.1000	55.6000	56.1000	+4.101%	6	200	-99.822%
2026-01-27	58.4000	58.4000	53.8900	53.8900	-13.707%	43	197	-99.814%
2026-01-26	62.4500	62.4500	62.4500	62.4500	-4.144%	41	210	-99.840%
2026-01-23	65.1500	65.1500	65.1500	65.1500	-1.437%	5	169	-99.847%
2026-01-22	66.1000	66.1000	66.1000	66.1000	-11.465%	5	164	-99.849%
2026-01-21	74.6600	74.6600	74.6600	74.6600	-16.600%	1	159	-99.866%
2026-01-12	89.5200	89.5200	89.5200	89.5200	-22.447%	1	160	-99.888%
2026-01-08	115.4300	115.4300	115.4300	115.4300	+19.000%	1	160	-99.913%
2026-01-06	97.9000	97.9000	97.0000	97.0000	-4.490%	55	160	-99.897%
2026-01-05	98.3000	101.5600	97.2000	101.5600	-27.286%	105	1	-99.902%
2025-12-10	139.6700	139.6700	139.6700	139.6700	+0.903%	1	1	-99.928%
2025-12-02	138.4200	138.4200	138.4200	138.4200	-20.462%	1	2	-99.928%
2025-10-03	174.0300	174.0300	174.0300	174.0300	0.000%	1	1	-99.943%