Dark

ASML20260918P1200
ASML Sep 18 2026 1200.00 Put (ASML260918P01200000)
option OPRA

EOD

Jul 24, 2026

10.00+13.507%(+1.19)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.0700	10.0000	8.0400	10.0000	+13.507%	12	287	0.000%
2026-07-23	8.8100	8.8100	8.8100	8.8100	-4.239%	3	288	+13.507%
2026-07-22	9.8500	9.8800	9.0500	9.2000	-11.623%	30	285	+8.696%
2026-07-21	10.5000	10.5000	10.4100	10.4100	-21.136%	3	274	-3.939%
2026-07-20	12.8000	13.2500	12.6500	13.2000	+22.791%	9	274	-24.242%
2026-07-17	14.5000	14.5000	10.7500	10.7500	-4.444%	8	274	-6.977%
2026-07-16	11.2500	11.2500	11.2500	11.2500	-2.174%	2	273	-11.111%
2026-07-15	10.8500	12.8000	10.8500	11.5000	-23.180%	17	271	-13.043%
2026-07-09	14.9700	14.9700	14.9700	14.9700	-15.471%	1	268	-33.200%
2026-07-02	15.0000	17.7100	15.0000	17.7100	+55.487%	3	270	-43.535%
2026-06-30	10.8000	11.3900	10.8000	11.3900	-23.557%	8	264	-12.204%
2026-06-25	14.9000	14.9000	14.9000	14.9000	-20.745%	1	263	-32.886%
2026-06-24	18.8000	18.8000	18.8000	18.8000	+1.622%	1	264	-46.809%
2026-06-23	17.7200	18.5000	17.7200	18.5000	+49.555%	2	263	-45.946%
2026-06-18	12.5900	12.5900	12.3700	12.3700	-5.932%	3	263	-19.159%
2026-06-17	13.1500	13.1500	13.1500	13.1500	-22.281%	1	263	-23.954%
2026-06-16	16.9200	16.9200	16.9200	16.9200	-1.628%	9	264	-40.898%
2026-06-15	17.2000	17.2000	17.2000	17.2000	-18.868%	1	256	-41.860%
2026-06-12	25.1800	25.1800	21.2000	21.2000	-7.302%	3	255	-52.830%
2026-06-11	24.0000	24.0000	22.8700	22.8700	-13.698%	3	256	-56.275%
2026-06-10	26.5000	26.5000	26.5000	26.5000	-2.214%	2	256	-62.264%
2026-06-09	27.1000	27.1000	27.1000	27.1000	+13.484%	1	258	-63.100%
2026-06-04	29.3400	29.3400	23.6000	23.8800	-2.491%	22	259	-58.124%
2026-06-03	23.9600	24.4900	23.9600	24.4900	-5.808%	3	253	-59.167%
2026-06-02	26.0000	26.0000	26.0000	26.0000	-19.629%	1	252	-61.538%
2026-06-01	32.3500	32.3500	32.3500	32.3500	+0.622%	5	251	-69.088%
2026-05-29	32.1500	32.1500	32.1500	32.1500	-5.022%	2	246	-68.896%
2026-05-27	35.0000	35.0000	33.8500	33.8500	+5.781%	4	248	-70.458%
2026-05-26	30.9000	32.0000	30.9000	32.0000	+1.587%	2	246	-68.750%
2026-05-22	31.0100	31.5000	30.7000	31.5000	-19.044%	47	245	-68.254%
2026-05-21	38.9000	38.9100	38.9000	38.9100	-5.558%	2	247	-74.300%
2026-05-20	44.1800	44.1800	41.2000	41.2000	-22.117%	3	247	-75.728%
2026-05-19	52.9000	52.9000	52.9000	52.9000	+0.380%	1	223	-81.096%
2026-05-18	48.5000	52.7000	48.5000	52.7000	+9.677%	27	223	-81.025%
2026-05-15	47.5000	48.0500	47.5000	48.0500	+21.646%	2	223	-79.188%
2026-05-14	39.5000	39.5000	39.5000	39.5000	-25.472%	2	221	-74.684%
2026-05-12	47.8000	53.0000	47.8000	53.0000	+25.000%	2	223	-81.132%
2026-05-08	41.2500	42.4000	41.2500	42.4000	-5.987%	5	223	-76.415%
2026-05-07	45.5000	45.5000	45.1000	45.1000	+1.121%	10	223	-77.827%
2026-05-06	48.3900	48.3900	44.6000	44.6000	-24.407%	42	221	-77.578%
2026-05-05	58.3000	59.0000	58.3000	59.0000	-15.352%	3	234	-83.051%
2026-05-04	63.6000	69.7000	63.6000	69.7000	+20.902%	3	237	-85.653%
2026-05-01	58.4000	58.4000	57.6500	57.6500	-4.077%	43	201	-82.654%
2026-04-30	61.2000	61.2000	59.0000	60.1000	-17.331%	6	201	-83.361%
2026-04-29	72.7000	72.7000	72.7000	72.7000	-5.215%	2	199	-86.245%
2026-04-28	78.0000	78.0000	74.0000	76.7000	+27.833%	48	197	-86.962%
2026-04-24	62.0000	62.0000	60.0000	60.0000	-17.469%	14	188	-83.333%
2026-04-23	72.7000	72.7000	72.7000	72.7000	+11.503%	2	181	-86.245%
2026-04-22	65.2000	65.2000	65.2000	65.2000	+12.317%	2	183	-84.663%
2026-04-20	58.3600	58.8200	58.0500	58.0500	-13.358%	51	183	-82.773%
2026-04-16	67.0000	67.0000	67.0000	67.0000	-1.875%	20	225	-85.075%
2026-04-15	61.4600	68.2800	59.8000	68.2800	+24.599%	48	213	-85.354%
2026-04-14	53.9500	55.0000	53.9500	54.8000	-12.039%	71	212	-81.752%
2026-04-13	66.6000	66.6000	62.3000	62.3000	-7.292%	54	187	-83.949%
2026-04-10	66.0400	67.2000	66.0400	67.2000	-8.447%	6	193	-85.119%
2026-04-09	76.2000	78.9100	73.3000	73.4000	-40.446%	32	189	-86.376%
2026-04-07	118.4000	123.2500	118.4000	123.2500	+5.414%	51	183	-91.886%
2026-04-06	117.6200	117.6200	116.9200	116.9200	-4.633%	2	157	-91.447%
2026-03-31	122.6000	122.6000	122.6000	122.6000	-9.185%	10	156	-91.843%
2026-03-30	129.0000	135.0000	129.0000	135.0000	+20.321%	5	156	-92.593%
2026-03-26	112.2000	112.2000	112.2000	112.2000	+22.489%	1	154	-91.087%
2026-03-25	98.7000	98.7000	91.6000	91.6000	-8.032%	4	153	-89.083%
2026-03-24	99.6000	99.6000	99.6000	99.6000	+4.468%	3	152	-89.960%
2026-03-23	95.3000	95.3400	92.8600	95.3400	-12.532%	5	149	-89.511%
2026-03-03	109.0000	109.0000	109.0000	109.0000	+21.938%	1	146	-90.826%
2026-03-02	86.7000	89.3900	86.7000	89.3900	+31.456%	2	145	-88.813%
2026-02-25	68.0000	68.0000	68.0000	68.0000	-17.275%	32	177	-85.294%
2026-02-19	85.3000	85.3000	81.4000	82.2000	-2.952%	21	177	-87.835%
2026-02-18	84.7000	84.7000	84.7000	84.7000	-3.586%	10	170	-88.194%
2026-02-17	94.1000	94.1000	87.8500	87.8500	+7.344%	11	180	-88.617%
2026-02-11	81.8400	81.8400	81.8400	81.8400	-5.823%	1	173	-87.781%
2026-02-10	86.9000	86.9000	86.9000	86.9000	+1.852%	3	172	-88.493%
2026-02-09	84.5000	85.3200	84.5000	85.3200	-6.242%	3	169	-88.279%
2026-02-06	90.9000	91.9000	90.9000	91.0000	+9.957%	13	166	-89.011%
2026-01-28	71.5000	82.7900	71.5000	82.7600	+1.174%	57	155	-87.917%
2026-01-27	83.8300	83.8300	81.8000	81.8000	-9.912%	6	100	-87.775%
2026-01-26	93.6700	93.6700	90.8000	90.8000	-5.269%	11	102	-88.987%
2026-01-23	95.8500	95.8500	95.8500	95.8500	-1.287%	5	92	-89.567%
2026-01-22	97.1000	97.1000	97.1000	97.1000	-15.322%	5	97	-89.701%
2026-01-20	114.6700	114.6700	114.6700	114.6700	+10.154%	50	97	-91.279%
2026-01-16	104.1000	104.1000	104.1000	104.1000	-4.055%	1	46	-90.394%
2026-01-15	108.8000	108.9000	108.5000	108.5000	-30.000%	26	46	-90.783%
2026-01-08	153.7000	155.0000	153.7000	155.0000	-24.020%	10	21	-93.548%
2025-12-12	203.5000	204.0000	203.5000	204.0000	-5.240%	2	11	-95.098%
2025-10-29	215.2800	215.2800	215.2800	215.2800	-8.973%	1	10	-95.355%
2025-10-21	236.5000	236.5000	236.5000	236.5000	-1.046%	1	10	-95.772%
2025-10-02	238.1000	239.0000	237.9000	239.0000	-9.777%	15	9	-95.816%
2025-10-01	264.9000	264.9000	264.9000	264.9000	-0.916%	1	1	-96.225%
2025-09-23	267.3500	267.3500	267.3500	267.3500	0.000%	1	1	-96.260%