Dark

ASML20260918P1260
ASML Sep 18 2026 1260.00 Put (ASML260918P01260000)
option OPRA

EOD

Sep 8, 2026

1.43+257.500%(+1.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.4300	1.4300	1.4300	1.4300	+257.500%	2	154	0.000%
2026-09-03	0.4000	0.4900	0.3000	0.4000	-55.556%	68	154	+257.500%
2026-09-02	0.4000	0.9000	0.1500	0.9000	+260.000%	11	140	+58.889%
2026-09-01	0.3900	0.6000	0.2500	0.2500	-32.432%	8	140	+472.000%
2026-08-31	1.0500	1.0500	0.3500	0.3700	-35.088%	3	140	+286.486%
2026-08-28	0.3400	0.5700	0.3400	0.5700	-25.974%	11	141	+150.877%
2026-08-27	0.7000	0.7700	0.7000	0.7700	+6.944%	4	139	+85.714%
2026-08-26	0.7500	0.7900	0.7200	0.7200	-12.195%	22	140	+98.611%
2026-08-25	0.8000	0.9000	0.7900	0.8200	-8.889%	24	141	+74.390%
2026-08-24	0.9200	0.9300	0.8500	0.9000	-38.776%	106	142	+58.889%
2026-08-20	1.5000	1.5000	1.2400	1.4700	+10.526%	10	231	-2.721%
2026-08-19	1.8000	1.8000	1.3000	1.3300	-1.481%	53	236	+7.519%
2026-08-18	1.5500	1.5500	1.3500	1.3500	+22.727%	6	191	+5.926%
2026-08-17	1.1000	1.1000	1.1000	1.1000	-21.429%	1	191	+30.000%
2026-08-14	1.6300	1.6300	1.4000	1.4000	-6.040%	2	190	+2.143%
2026-08-13	1.9000	1.9000	1.3600	1.4900	-26.238%	103	163	-4.027%
2026-08-12	1.9500	2.1900	1.9500	2.0200	-23.774%	52	163	-29.208%
2026-08-11	3.0900	3.1800	2.6500	2.6500	-35.208%	4	122	-46.038%
2026-08-10	4.8000	4.8000	4.0000	4.0900	-48.875%	10	121	-65.037%
2026-08-06	8.6400	8.6500	7.9000	8.0000	-17.526%	9	127	-82.125%
2026-08-05	10.7000	10.7000	9.7000	9.7000	-14.537%	2	132	-85.258%
2026-08-04	11.5200	12.4000	11.3500	11.3500	-33.509%	29	132	-87.401%
2026-08-03	17.0700	17.0700	17.0700	17.0700	-2.234%	1	115	-91.623%
2026-07-31	17.4600	17.4600	17.4600	17.4600	-7.619%	1	115	-91.810%
2026-07-30	18.9000	19.3000	18.0000	18.9000	-25.296%	13	115	-92.434%
2026-07-29	30.7800	30.7800	25.3000	25.3000	-11.847%	11	114	-94.348%
2026-07-28	30.3000	33.1700	28.0000	28.7000	+14.800%	14	106	-95.017%
2026-07-27	22.5000	25.0100	22.5000	25.0000	+90.114%	5	104	-94.280%
2026-07-22	13.4200	13.4200	13.1500	13.1500	-8.042%	3	104	-89.125%
2026-07-21	14.3000	14.3000	14.3000	14.3000	-7.623%	1	103	-90.000%
2026-07-17	15.6100	15.6100	15.4800	15.4800	+9.014%	4	103	-90.762%
2026-07-16	14.2500	14.2500	13.2500	14.2000	-11.250%	12	105	-89.930%
2026-07-15	14.7700	16.1000	14.7700	16.0000	-14.347%	9	108	-91.063%
2026-07-14	19.5000	19.5000	17.8100	18.6800	-11.048%	15	105	-92.345%
2026-07-13	21.0000	21.0000	21.0000	21.0000	+2.689%	10	94	-93.190%
2026-07-09	20.2400	20.5000	20.2400	20.4500	-17.540%	3	89	-93.007%
2026-07-08	27.6900	27.6900	24.8000	24.8000	-11.334%	12	88	-94.234%
2026-07-07	27.9700	27.9700	27.9700	27.9700	+9.686%	1	87	-94.887%
2026-07-02	25.5000	25.5000	25.5000	25.5000	+18.605%	1	86	-94.392%
2026-07-01	21.5000	21.5000	21.5000	21.5000	+50.350%	1	86	-93.349%
2026-06-30	15.2000	15.2000	14.3000	14.3000	-28.500%	54	86	-90.000%
2026-06-29	19.9500	20.0000	19.9500	20.0000	-5.213%	2	119	-92.850%
2026-06-25	22.1700	22.1700	21.1000	21.1000	-23.440%	11	119	-93.223%
2026-06-24	26.9900	27.5600	26.9900	27.5600	+62.118%	2	118	-94.811%
2026-06-22	17.0000	17.0000	17.0000	17.0000	-8.700%	25	119	-91.588%
2026-06-17	18.3500	18.6200	18.3500	18.6200	-21.994%	2	131	-92.320%
2026-06-16	23.8700	23.8700	23.8700	23.8700	+6.658%	2	131	-94.009%
2026-06-15	22.3800	22.3800	22.3800	22.3800	-33.194%	1	131	-93.610%
2026-06-08	33.6000	33.6000	33.5000	33.5000	-25.556%	5	131	-95.731%
2026-06-05	37.8500	45.0000	37.8100	45.0000	+50.100%	52	131	-96.822%
2026-06-04	30.0400	30.0400	29.9800	29.9800	-29.953%	2	143	-95.230%
2026-05-26	40.9000	42.8000	40.9000	42.8000	0.000%	71	144	-96.659%
2026-05-22	43.0400	43.0400	42.8000	42.8000	-14.400%	2	88	-96.659%
2026-05-21	50.0000	50.0000	50.0000	50.0000	-8.842%	25	88	-97.140%
2026-05-20	54.8500	54.8500	54.8500	54.8500	-21.643%	1	88	-97.393%
2026-05-19	70.0000	70.0000	70.0000	70.0000	+6.254%	1	88	-97.957%
2026-05-12	63.6000	65.8800	63.6000	65.8800	+11.284%	11	88	-97.829%
2026-05-11	59.2000	59.2000	59.2000	59.2000	+0.509%	3	80	-97.584%
2026-05-06	61.4300	61.4300	58.9000	58.9000	-24.196%	4	80	-97.572%
2026-05-05	77.7000	77.7000	77.7000	77.7000	-21.277%	1	79	-98.160%
2026-04-28	98.7000	98.7000	98.7000	98.7000	+28.851%	1	78	-98.551%
2026-04-24	76.6000	76.6000	76.6000	76.6000	+3.374%	1	78	-98.133%
2026-04-22	74.1000	74.1000	74.1000	74.1000	-1.121%	1	77	-98.070%
2026-04-21	74.9400	74.9400	74.9400	74.9400	-0.623%	1	75	-98.092%
2026-04-20	75.6100	75.6100	74.0000	75.4100	-13.719%	50	75	-98.104%
2026-04-16	87.4000	87.4000	87.4000	87.4000	+5.556%	17	48	-98.364%
2026-04-15	75.5800	84.0500	75.5800	82.8000	+18.286%	17	42	-98.273%
2026-04-14	71.0000	71.0000	70.0000	70.0000	-13.366%	2	43	-97.957%
2026-04-13	80.8000	80.8000	80.8000	80.8000	-6.156%	2	43	-98.230%
2026-04-10	86.1000	86.1000	86.1000	86.1000	-42.676%	3	43	-98.339%
2026-03-31	150.5000	150.5000	150.2000	150.2000	-8.022%	8	43	-99.048%
2026-03-30	163.4000	163.4000	163.3000	163.3000	+32.441%	2	44	-99.124%
2026-03-24	123.3000	123.3000	123.3000	123.3000	+8.253%	1	43	-98.840%
2026-03-23	114.4800	114.4800	113.9000	113.9000	-17.073%	7	44	-98.745%
2026-03-13	136.1500	137.3500	136.1500	137.3500	-13.871%	3	41	-98.959%
2026-03-06	159.4700	159.4700	159.4700	159.4700	+24.879%	2	40	-99.103%
2026-03-03	127.7000	127.7000	127.7000	127.7000	+24.585%	1	40	-98.880%
2026-02-27	102.4000	102.5000	102.4000	102.5000	-5.530%	12	41	-98.605%
2026-02-10	108.5000	108.5000	108.5000	108.5000	-19.671%	7	29	-98.682%
2026-02-04	135.0700	135.0700	135.0700	135.0700	+34.238%	1	22	-98.941%
2026-02-02	100.6200	100.6200	100.6200	100.6200	-7.773%	1	23	-98.579%
2026-01-29	99.8000	109.1000	99.6000	109.1000	+9.736%	20	22	-98.689%
2026-01-27	99.4200	99.4200	99.4200	99.4200	-15.924%	1	16	-98.562%
2026-01-22	118.2500	118.2500	118.2500	118.2500	-6.076%	1	16	-98.791%
2026-01-21	125.9000	125.9000	125.9000	125.9000	-19.666%	1	16	-98.864%
2026-01-12	156.7200	156.7200	156.7200	156.7200	-2.701%	1	15	-99.088%
2026-01-09	161.7800	161.7800	161.0700	161.0700	-9.205%	2	14	-99.112%
2026-01-05	174.7000	179.1000	174.7000	177.4000	-36.141%	13	14	-99.194%
2025-10-06	277.8000	277.8000	277.8000	277.8000	0.000%	4	4	-99.485%