Dark

ASML20260918P1180
ASML Sep 18 2026 1180.00 Put (ASML260918P01180000)
option OPRA

EOD

Sep 8, 2026

0.5800+41.463%(+0.1700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.5800	0.5800	0.5800	0.5800	+41.463%	1	160	0.000%
2026-09-03	0.4100	0.4100	0.4100	0.4100	+310.000%	1	160	+41.463%
2026-09-02	0.2100	0.5000	0.0900	0.1000	-76.744%	46	161	+480.000%
2026-09-01	0.4300	0.4300	0.4300	0.4300	+22.857%	1	161	+34.884%
2026-08-26	0.3400	0.4000	0.2300	0.3500	-12.500%	30	161	+65.714%
2026-08-25	0.3500	0.4800	0.3000	0.4000	-42.857%	8	161	+45.000%
2026-08-24	0.6000	0.7000	0.6000	0.7000	+4.478%	2	161	-17.143%
2026-08-19	0.8000	0.8500	0.5500	0.6700	-21.176%	123	162	-13.433%
2026-08-18	0.9500	0.9900	0.8500	0.8500	+77.083%	29	167	-31.765%
2026-08-17	0.5200	0.5500	0.4800	0.4800	-50.000%	15	178	+20.833%
2026-08-13	1.0000	1.0400	0.8700	0.9600	-17.949%	16	193	-39.583%
2026-08-12	1.1700	1.1700	1.1700	1.1700	-19.310%	1	193	-50.427%
2026-08-11	1.8900	1.8900	1.4500	1.4500	-23.684%	25	194	-60.000%
2026-08-10	2.2900	2.2900	1.9000	1.9000	-46.023%	47	188	-69.474%
2026-08-07	3.5200	3.5200	3.5200	3.5200	-21.778%	5	180	-83.523%
2026-08-06	4.5000	4.5000	4.5000	4.5000	-39.189%	1	180	-87.111%
2026-08-04	6.7000	7.4000	6.7000	7.4000	-18.681%	3	180	-92.162%
2026-08-03	12.7500	12.7500	9.1000	9.1000	-17.273%	16	180	-93.626%
2026-07-31	11.2500	11.2500	11.0000	11.0000	-2.655%	2	178	-94.727%
2026-07-30	11.3000	11.3000	11.3000	11.3000	-29.814%	5	178	-94.867%
2026-07-29	18.7000	18.7000	16.1000	16.1000	-9.753%	6	173	-96.398%
2026-07-28	20.0000	20.1000	17.2700	17.8400	+18.933%	19	168	-96.749%
2026-07-27	15.4200	16.5000	14.8000	15.0000	+100.535%	21	163	-96.133%
2026-07-24	7.5800	7.5800	7.4000	7.4800	-35.294%	6	155	-92.246%
2026-07-20	11.5600	11.5600	11.5600	11.5600	-4.699%	1	150	-94.983%
2026-07-17	12.0300	12.1300	12.0300	12.1300	+18.922%	5	149	-95.218%
2026-07-15	10.2000	10.2000	10.2000	10.2000	-17.409%	1	154	-94.314%
2026-07-14	12.3500	12.3500	12.3500	12.3500	-2.449%	5	153	-95.304%
2026-07-10	12.8200	12.8200	12.6600	12.6600	-9.571%	2	148	-95.419%
2026-07-06	14.0000	14.0000	14.0000	14.0000	+44.330%	1	147	-95.857%
2026-06-30	9.8000	9.8000	9.7000	9.7000	-53.522%	15	146	-94.021%
2026-06-11	20.8700	20.8700	20.8700	20.8700	-14.816%	1	133	-97.221%
2026-06-09	20.6100	24.5000	20.6100	24.5000	-13.702%	5	133	-97.633%
2026-06-01	28.2200	28.3900	28.2200	28.3900	-2.103%	5	134	-97.957%
2026-05-26	27.9000	29.0000	27.9000	29.0000	+0.346%	2	129	-98.000%
2026-05-22	29.1000	29.3000	28.9000	28.9000	-8.631%	7	132	-97.993%
2026-05-21	35.4500	35.4500	31.6300	31.6300	-24.149%	3	131	-98.166%
2026-05-20	41.7000	41.7000	41.7000	41.7000	-13.843%	10	131	-98.609%
2026-05-19	48.2000	48.4000	48.2000	48.4000	+9.453%	6	131	-98.802%
2026-05-12	42.8000	44.3500	42.8000	44.2200	+7.591%	6	131	-98.688%
2026-05-11	40.9900	41.1000	40.9900	41.1000	+12.295%	2	133	-98.589%
2026-05-08	38.5000	38.9400	36.6000	36.6000	-15.278%	28	132	-98.415%
2026-05-07	41.3100	43.2000	41.2100	43.2000	+2.906%	13	137	-98.657%
2026-05-06	42.3000	42.3000	41.7000	41.9800	-27.244%	12	129	-98.618%
2026-05-04	57.7000	57.7000	57.7000	57.7000	-3.350%	1	131	-98.995%
2026-04-27	59.7000	59.7000	59.7000	59.7000	+17.289%	1	131	-99.028%
2026-04-22	50.9000	50.9000	50.9000	50.9000	-4.949%	1	132	-98.861%
2026-04-20	53.5500	53.5500	53.5500	53.5500	-6.217%	1	131	-98.917%
2026-04-15	59.1000	59.1000	57.1000	57.1000	+0.883%	41	130	-98.984%
2026-04-13	57.8000	57.8000	56.6000	56.6000	-10.866%	10	124	-98.975%
2026-04-10	61.9700	63.5000	61.9700	63.5000	-6.204%	12	118	-99.087%
2026-04-09	67.7000	67.7000	67.7000	67.7000	-41.002%	3	108	-99.143%
2026-04-07	114.7500	114.7500	114.7500	114.7500	+6.943%	1	111	-99.495%
2026-03-31	108.4000	108.4000	107.3000	107.3000	-11.505%	3	110	-99.459%
2026-03-30	121.2500	121.2500	121.2500	121.2500	+16.699%	6	111	-99.522%
2026-03-26	103.9000	103.9000	103.9000	103.9000	+22.524%	1	112	-99.442%
2026-03-25	84.8000	84.8000	84.8000	84.8000	-8.621%	1	111	-99.316%
2026-03-24	92.8000	92.8000	92.8000	92.8000	+0.979%	4	110	-99.375%
2026-03-23	91.9000	91.9000	91.9000	91.9000	-15.533%	1	109	-99.369%
2026-03-20	108.8000	108.8000	108.8000	108.8000	+16.115%	1	108	-99.467%
2026-03-11	93.7000	93.7000	93.7000	93.7000	+2.293%	2	107	-99.381%
2026-03-10	91.6000	91.6000	91.6000	91.6000	-27.987%	1	106	-99.367%
2026-03-09	127.2000	127.2000	127.2000	127.2000	+51.249%	8	106	-99.544%
2026-02-27	84.1000	84.1000	84.1000	84.1000	+28.201%	10	106	-99.310%
2026-02-25	61.3500	65.6000	61.3500	65.6000	-5.801%	6	94	-99.116%
2026-02-23	69.6400	69.6400	69.6400	69.6400	-13.598%	6	94	-99.167%
2026-02-10	80.6000	80.6000	80.6000	80.6000	+1.896%	1	88	-99.280%
2026-02-09	79.0000	79.1000	79.0000	79.1000	-7.701%	2	87	-99.267%
2026-02-06	85.7000	85.7000	85.7000	85.7000	-13.110%	2	87	-99.323%
2026-02-05	98.6300	98.6300	98.6300	98.6300	+35.667%	2	85	-99.412%
2026-01-29	72.7000	72.7000	72.7000	72.7000	-4.593%	1	84	-99.202%
2026-01-28	75.5000	76.2000	75.5000	76.2000	-25.557%	9	83	-99.239%
2026-01-21	101.5500	102.3600	101.5500	102.3600	-31.343%	2	80	-99.433%
2026-01-08	149.3300	149.3300	149.0900	149.0900	-22.791%	50	80	-99.611%
2025-12-29	193.1000	193.1000	193.1000	193.1000	-18.523%	2	30	-99.700%
2025-11-07	237.0000	237.0000	237.0000	237.0000	+6.949%	1	28	-99.755%
2025-10-24	221.6000	221.6000	221.6000	221.6000	-0.894%	20	27	-99.738%
2025-10-02	231.1000	231.1000	223.6000	223.6000	0.000%	7	7	-99.741%