Dark

ASML20260918P1240
ASML Sep 18 2026 1240.00 Put (ASML260918P01240000)
option OPRA

EOD

Sep 3, 2026

0.3000-50.000%(-0.3000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1800	0.3000	0.1800	0.3000	-50.000%	2	243	0.000%
2026-08-26	0.6100	0.6100	0.6000	0.6000	-7.692%	2	243	-50.000%
2026-08-25	0.6500	0.7500	0.6000	0.6500	-22.619%	8	243	-53.846%
2026-08-24	0.8500	0.9200	0.8300	0.8400	-37.778%	48	243	-64.286%
2026-08-21	1.3500	1.3500	1.3500	1.3500	+15.385%	2	247	-77.778%
2026-08-20	1.1100	1.2000	1.0200	1.1700	+17.000%	6	247	-74.359%
2026-08-19	1.1300	1.1300	1.0000	1.0000	-28.058%	26	250	-70.000%
2026-08-18	1.3500	1.4000	1.2400	1.3900	-2.797%	22	238	-78.417%
2026-08-13	1.4000	1.4500	1.1100	1.4300	-18.286%	52	241	-79.021%
2026-08-12	1.8500	1.8500	1.6000	1.7500	-37.500%	27	241	-82.857%
2026-08-11	2.8000	2.8000	2.8000	2.8000	-29.648%	1	233	-89.286%
2026-08-10	4.0200	4.0200	3.9800	3.9800	-21.654%	4	233	-92.462%
2026-08-07	5.1500	5.4700	5.0800	5.0800	-29.931%	3	237	-94.094%
2026-08-06	7.2500	7.2500	7.2500	7.2500	-19.444%	1	238	-95.862%
2026-08-05	9.1000	9.7000	9.0000	9.0000	-15.651%	4	239	-96.667%
2026-08-04	11.0000	11.0000	9.9500	10.6700	-45.394%	4	237	-97.188%
2026-08-03	19.5400	19.5400	19.5400	19.5400	+21.745%	1	238	-98.465%
2026-07-31	15.3800	16.0500	15.3800	16.0500	-4.464%	3	238	-98.131%
2026-07-30	15.7600	16.8000	15.7600	16.8000	-27.586%	3	236	-98.214%
2026-07-29	27.1900	27.7500	23.0000	23.2000	-8.661%	14	235	-98.707%
2026-07-28	28.2000	28.6000	25.2000	25.4000	+17.051%	25	229	-98.819%
2026-07-27	15.0000	21.8000	15.0000	21.7000	+60.741%	11	230	-98.618%
2026-07-24	12.2000	13.5000	12.2000	13.5000	+25.000%	4	235	-97.778%
2026-07-23	10.8000	10.8000	10.8000	10.8000	-6.897%	1	235	-97.222%
2026-07-22	13.7000	13.7000	11.5000	11.6000	-9.375%	20	235	-97.414%
2026-07-21	12.1500	12.8000	12.1500	12.8000	-23.077%	2	247	-97.656%
2026-07-20	15.7200	16.6500	15.6600	16.6400	-6.622%	9	246	-98.197%
2026-07-17	17.9100	17.9100	17.8200	17.8200	+45.469%	2	240	-98.316%
2026-07-16	12.9000	12.9000	12.2500	12.2500	-13.428%	6	240	-97.551%
2026-07-15	14.2500	14.3500	14.1500	14.1500	-22.720%	10	235	-97.880%
2026-07-09	17.8100	18.3100	17.8100	18.3100	-26.050%	2	227	-98.362%
2026-07-07	26.3000	26.3000	24.7600	24.7600	+67.410%	7	226	-98.788%
2026-07-01	14.8000	14.8000	14.7900	14.7900	+7.956%	6	226	-97.972%
2026-06-30	13.7000	13.7000	13.7000	13.7000	-31.328%	16	229	-97.810%
2026-06-29	19.9500	19.9500	19.9500	19.9500	-10.938%	1	214	-98.496%
2026-06-26	22.4000	22.4000	22.4000	22.4000	+15.762%	1	215	-98.661%
2026-06-25	19.3500	19.3500	19.3500	19.3500	-22.289%	2	214	-98.450%
2026-06-24	24.9000	24.9000	24.9000	24.9000	+59.923%	10	213	-98.795%
2026-06-18	16.0000	16.0000	15.5700	15.5700	-7.321%	8	199	-98.073%
2026-06-17	16.8000	16.8000	16.8000	16.8000	-20.755%	26	199	-98.214%
2026-06-16	21.2000	21.2000	21.2000	21.2000	+3.617%	1	199	-98.585%
2026-06-15	20.4600	20.4600	20.4600	20.4600	-32.962%	1	198	-98.534%
2026-06-08	30.6000	30.6000	30.5200	30.5200	-11.945%	2	199	-99.017%
2026-06-05	34.0000	34.6600	34.0000	34.6600	-8.789%	3	198	-99.134%
2026-06-01	39.4000	39.4000	38.0000	38.0000	-3.553%	15	199	-99.211%
2026-05-29	39.4000	39.4000	39.4000	39.4000	-5.967%	5	202	-99.239%
2026-05-27	41.9000	41.9000	41.9000	41.9000	+6.076%	5	202	-99.284%
2026-05-26	37.7000	39.5000	37.7000	39.5000	+1.542%	3	203	-99.241%
2026-05-22	39.1000	39.1000	38.6000	38.9000	-22.200%	18	209	-99.229%
2026-05-20	55.0000	55.3000	50.0000	50.0000	-21.260%	60	209	-99.400%
2026-05-19	64.2000	64.3000	63.5000	63.5000	+31.797%	40	164	-99.528%
2026-05-14	48.1800	48.1800	48.1800	48.1800	-5.251%	1	164	-99.377%
2026-05-13	50.8500	50.9000	50.8500	50.8500	-12.779%	26	137	-99.410%
2026-05-12	58.3000	58.3000	58.3000	58.3000	+8.485%	1	137	-99.485%
2026-05-11	55.1000	55.1000	53.7400	53.7400	-2.113%	12	137	-99.442%
2026-05-06	54.9000	54.9000	54.9000	54.9000	-32.679%	1	128	-99.454%
2026-05-04	81.5500	81.5500	81.5500	81.5500	+5.635%	2	129	-99.632%
2026-04-16	77.2000	77.2000	77.2000	77.2000	+10.776%	2	129	-99.611%
2026-04-15	72.1200	72.1200	69.6900	69.6900	-4.534%	7	127	-99.570%
2026-04-13	73.0000	73.0000	73.0000	73.0000	-50.602%	1	121	-99.589%
2026-03-30	147.7800	147.7800	147.7800	147.7800	+10.366%	6	121	-99.797%
2026-03-27	135.0600	135.0600	133.9000	133.9000	-10.435%	2	119	-99.776%
2026-03-09	150.0000	150.0000	149.5000	149.5000	+39.355%	2	120	-99.799%
2026-03-04	108.0000	108.2000	107.2500	107.2800	+31.101%	26	120	-99.720%
2026-02-25	81.8300	81.8300	81.8300	81.8300	-5.661%	4	117	-99.633%
2026-02-23	86.7400	86.7400	86.7400	86.7400	-14.263%	6	117	-99.654%
2026-02-17	101.1700	101.1700	101.1700	101.1700	+0.367%	1	123	-99.703%
2026-02-10	100.8000	100.8000	100.8000	100.8000	+2.543%	2	123	-99.702%
2026-02-09	98.3000	98.3000	98.3000	98.3000	-7.001%	1	121	-99.695%
2026-02-06	104.8000	105.7000	104.8000	105.7000	-14.170%	4	120	-99.716%
2026-02-05	123.2000	123.2000	123.1500	123.1500	+8.684%	7	116	-99.756%
2026-02-03	110.0000	113.3100	110.0000	113.3100	+21.058%	5	109	-99.735%
2026-01-29	93.6000	93.6000	93.6000	93.6000	-3.901%	4	108	-99.679%
2026-01-28	100.4000	101.6000	97.4000	97.4000	+2.721%	153	108	-99.692%
2026-01-27	94.6600	99.0000	94.0200	94.8200	-27.285%	40	182	-99.684%
2026-01-20	127.0000	130.4000	127.0000	130.4000	+7.175%	2	142	-99.770%
2026-01-15	121.6700	121.6700	121.6700	121.6700	-16.937%	11	141	-99.753%
2026-01-09	146.4800	146.4800	146.4800	146.4800	-11.865%	1	130	-99.795%
2026-01-07	166.2000	166.2000	166.2000	166.2000	-36.492%	124	129	-99.819%
2025-10-06	261.7000	261.7000	261.7000	261.7000	0.000%	5	5	-99.885%