Dark

ASML20260918P1300
ASML Sep 18 2026 1300.00 Put (ASML260918P01300000)
option OPRA

EOD

Jul 24, 2026

15.75-4.139%(-0.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	17.2600	17.2600	15.3000	15.7500	-4.139%	4	514	0.000%
2026-07-22	17.7000	17.7000	16.3300	16.4300	-6.435%	19	513	-4.139%
2026-07-21	17.1000	17.8100	17.1000	17.5600	-20.901%	6	497	-10.308%
2026-07-20	19.1400	22.6000	19.1400	22.2000	-3.478%	5	494	-29.054%
2026-07-17	25.4000	25.4000	18.3000	23.0000	+38.304%	16	497	-31.522%
2026-07-16	17.6000	18.3100	16.3000	16.6300	-16.850%	34	497	-5.292%
2026-07-15	20.5000	21.9000	19.5000	20.0000	-13.719%	13	481	-21.250%
2026-07-14	22.2300	23.1800	21.9000	23.1800	-18.207%	5	470	-32.053%
2026-07-13	26.6000	28.3500	26.2000	28.3400	+13.360%	6	469	-44.425%
2026-07-09	25.0000	25.0000	25.0000	25.0000	-22.360%	1	469	-37.000%
2026-07-08	33.5000	34.0000	32.2000	32.2000	-10.556%	4	469	-51.087%
2026-07-07	36.0000	36.0000	36.0000	36.0000	+37.405%	1	468	-56.250%
2026-07-06	25.3000	26.2000	25.3000	26.2000	-12.667%	4	468	-39.885%
2026-07-02	28.3000	30.0000	27.9000	30.0000	+12.782%	8	461	-47.500%
2026-07-01	26.6000	26.6000	26.6000	26.6000	+47.778%	2	461	-40.789%
2026-06-30	19.5500	19.5500	18.0000	18.0000	-16.473%	29	449	-12.500%
2026-06-29	28.6500	28.6500	21.5500	21.5500	-20.037%	20	463	-26.914%
2026-06-25	25.9000	26.9500	25.9000	26.9500	-20.172%	7	460	-41.558%
2026-06-24	31.4500	33.7600	31.4500	33.7600	+5.106%	29	465	-53.347%
2026-06-23	32.1200	32.1200	32.1200	32.1200	+52.227%	5	480	-50.965%
2026-06-22	20.3000	21.1000	20.3000	21.1000	-25.704%	3	475	-25.355%
2026-06-16	26.1000	28.4000	26.1000	28.4000	+4.412%	53	477	-44.542%
2026-06-15	27.9500	27.9500	25.9000	27.2000	-12.960%	41	526	-42.096%
2026-06-12	38.1900	38.1900	31.2500	31.2500	-41.038%	5	545	-49.600%
2026-06-09	36.7500	53.0000	36.7500	53.0000	+29.426%	5	543	-70.283%
2026-06-08	40.7700	41.0000	40.5000	40.9500	-23.458%	4	541	-61.538%
2026-06-05	47.0000	53.5000	45.4300	53.5000	+40.789%	52	540	-70.561%
2026-06-04	38.0000	38.0000	38.0000	38.0000	-5.237%	1	574	-58.553%
2026-06-03	38.9000	40.1000	38.8000	40.1000	-3.373%	21	573	-60.723%
2026-06-02	41.5000	41.5000	41.5000	41.5000	-18.162%	1	572	-62.048%
2026-06-01	50.6200	50.7100	50.6200	50.7100	-2.180%	5	573	-68.941%
2026-05-29	48.3300	52.6000	47.1400	51.8400	-1.576%	20	568	-69.618%
2026-05-28	56.4400	56.4400	52.6700	52.6700	-7.920%	2	570	-70.097%
2026-05-27	57.2000	57.2000	57.2000	57.2000	+8.952%	1	570	-72.465%
2026-05-26	50.5000	52.5000	49.3000	52.5000	+4.790%	13	571	-70.000%
2026-05-22	49.6300	50.1000	49.0500	50.1000	-9.730%	64	525	-68.563%
2026-05-21	55.5000	55.5000	55.5000	55.5000	-17.164%	1	525	-71.622%
2026-05-20	74.4000	74.8000	65.8000	67.0000	-22.174%	74	525	-76.493%
2026-05-19	85.1000	86.0900	85.1000	86.0900	+15.557%	2	465	-81.705%
2026-05-15	75.5000	75.5000	73.0000	74.5000	+20.550%	4	465	-78.859%
2026-05-14	62.9000	62.9000	61.0000	61.8000	-5.533%	4	462	-74.515%
2026-05-13	71.2100	71.2100	65.4200	65.4200	-20.220%	3	459	-75.925%
2026-05-12	73.0000	82.0000	73.0000	82.0000	+26.154%	2	459	-80.793%
2026-05-11	69.8000	71.5000	65.0000	65.0000	+3.175%	8	459	-75.769%
2026-05-08	63.7000	65.6000	63.0000	63.0000	-13.817%	37	459	-75.000%
2026-05-07	70.4000	73.1000	70.4000	73.1000	+5.180%	2	447	-78.454%
2026-05-06	71.8000	72.0000	69.5000	69.5000	-23.584%	36	448	-77.338%
2026-05-05	88.7200	90.9500	88.7200	90.9500	-9.520%	2	459	-82.683%
2026-05-04	97.8000	100.5200	97.8000	100.5200	+12.376%	6	459	-84.331%
2026-05-01	90.6000	90.7000	89.0500	89.4500	-3.297%	64	401	-82.392%
2026-04-30	89.2500	92.5000	89.2500	92.5000	-15.448%	3	401	-82.973%
2026-04-29	105.6000	109.4000	105.6000	109.4000	-3.314%	11	402	-85.603%
2026-04-28	113.1500	113.1500	113.1500	113.1500	+13.377%	60	391	-86.080%
2026-04-27	97.9200	99.8000	97.9200	99.8000	+10.704%	115	343	-84.218%
2026-04-24	90.2000	90.2000	90.1500	90.1500	-18.120%	10	240	-82.529%
2026-04-22	85.0000	110.1000	85.0000	110.1000	+27.726%	17	245	-85.695%
2026-04-20	88.8900	88.8900	86.2000	86.2000	-3.255%	53	243	-81.729%
2026-04-17	89.0700	89.1000	88.8000	89.1000	-12.217%	21	193	-82.323%
2026-04-16	106.0000	106.0000	97.9000	101.5000	+6.955%	43	186	-84.483%
2026-04-15	97.0000	97.0000	88.0000	94.9000	+15.450%	14	190	-83.404%
2026-04-14	84.7200	84.7200	82.2000	82.2000	-14.544%	3	187	-80.839%
2026-04-10	96.1900	96.1900	96.1900	96.1900	-9.765%	10	185	-83.626%
2026-04-09	106.6000	106.6000	106.6000	106.6000	-7.690%	35	175	-85.225%
2026-04-08	115.4800	115.4800	115.4800	115.4800	-30.950%	2	175	-86.361%
2026-04-07	167.2400	167.2400	167.2400	167.2400	-6.098%	2	175	-90.582%
2026-03-30	174.6000	178.1000	174.6000	178.1000	+5.930%	16	175	-91.157%
2026-03-27	165.2200	168.5000	165.2200	168.1300	+24.173%	11	165	-90.632%
2026-03-23	143.6000	143.6000	135.4000	135.4000	-0.368%	5	169	-88.368%
2026-03-18	140.6000	140.6000	135.9000	135.9000	-25.575%	51	169	-88.411%
2026-03-09	182.6000	182.6000	182.6000	182.6000	+0.940%	5	120	-91.375%
2026-03-06	163.5000	180.9000	163.5000	180.9000	+26.503%	36	125	-91.294%
2026-03-03	144.9000	145.4000	143.0000	143.0000	+24.326%	52	89	-88.986%
2026-02-26	115.0200	115.0200	115.0200	115.0200	+5.426%	3	41	-86.307%
2026-02-23	111.0000	111.0000	105.8200	109.1000	-29.884%	14	41	-85.564%
2026-02-04	155.6000	155.6000	155.6000	155.6000	+35.895%	1	30	-89.878%
2026-01-30	114.0000	114.5000	114.0000	114.5000	-3.294%	4	29	-86.245%
2026-01-29	114.7000	118.4000	112.6000	118.4000	-1.906%	11	25	-86.698%
2026-01-28	121.0000	121.0000	120.7000	120.7000	-22.875%	4	17	-86.951%
2026-01-20	163.0000	165.0000	156.5000	156.5000	+5.458%	13	13	-89.936%
2026-01-16	148.4000	148.4000	148.4000	148.4000	-57.675%	1	1	-89.387%
2025-11-21	350.6200	350.6200	350.6200	350.6200	+1.658%	1	1	-95.508%
2025-10-01	344.9000	344.9000	344.9000	344.9000	0.000%	1	1	-95.433%