Dark

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

EOD

Sep 10, 2026

0.1800-52.632%(-0.2000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3500	0.3500	0.0100	0.1800	-52.632%	6	524	0.000%
2026-09-04	0.3000	0.3800	0.2700	0.3800	-22.449%	14	538	-52.632%
2026-09-03	0.5000	0.5500	0.4700	0.4900	-7.547%	5	538	-63.265%
2026-09-02	0.6000	0.6000	0.5300	0.5300	-18.462%	3	541	-66.038%
2026-09-01	0.6300	0.6500	0.5700	0.6500	+20.370%	7	543	-72.308%
2026-08-31	0.4500	0.5400	0.4000	0.5400	-26.027%	11	537	-66.667%
2026-08-28	1.0000	1.0000	0.7300	0.7300	-2.667%	10	538	-75.342%
2026-08-27	0.9800	1.0500	0.7200	0.7500	-26.471%	88	543	-76.000%
2026-08-26	1.9000	1.9000	0.8700	1.0200	-15.000%	39	543	-82.353%
2026-08-25	1.0000	1.4100	1.0000	1.2000	-20.000%	26	560	-85.000%
2026-08-24	1.5000	1.8000	1.5000	1.5000	-15.254%	4	554	-88.000%
2026-08-20	2.7000	2.7000	1.5600	1.7700	-3.804%	9	554	-89.831%
2026-08-19	2.1500	2.1500	1.7500	1.8400	-3.158%	20	555	-90.217%
2026-08-18	2.0000	2.0500	1.6500	1.9000	+29.252%	37	553	-90.526%
2026-08-17	1.5000	1.5000	1.2000	1.4700	-24.227%	25	535	-87.755%
2026-08-14	2.3500	2.3500	1.9200	1.9400	-6.280%	44	536	-90.722%
2026-08-13	2.2800	2.4000	1.9800	2.0700	-20.385%	31	566	-91.304%
2026-08-12	3.0000	3.2600	2.5700	2.6000	-25.714%	26	566	-93.077%
2026-08-11	4.5000	4.5000	3.3000	3.5000	-37.388%	105	571	-94.857%
2026-08-10	5.5000	6.6000	5.5000	5.5900	-35.450%	15	561	-96.780%
2026-08-07	8.9500	8.9500	7.7000	8.6600	-20.550%	10	555	-97.921%
2026-08-06	12.8000	12.8000	10.0000	10.9000	-12.097%	24	555	-98.349%
2026-08-05	14.0000	15.0000	12.4000	12.4000	-15.646%	23	558	-98.548%
2026-08-04	14.3300	17.0000	14.3300	14.7000	-28.293%	28	539	-98.776%
2026-08-03	27.9800	27.9800	20.2000	20.5000	-17.472%	7	534	-99.122%
2026-07-31	24.5800	24.8400	22.4000	24.8400	+2.942%	4	531	-99.275%
2026-07-30	23.9000	25.5000	23.0000	24.1300	-34.784%	11	527	-99.254%
2026-07-29	37.3000	41.2000	37.0000	37.0000	+2.210%	21	524	-99.514%
2026-07-28	39.6000	40.2800	34.5000	36.2000	+27.780%	17	527	-99.503%
2026-07-27	29.3700	32.8000	27.7000	28.3300	+79.873%	33	522	-99.365%
2026-07-24	17.2600	17.2600	15.3000	15.7500	-4.139%	4	514	-98.857%
2026-07-22	17.7000	17.7000	16.3300	16.4300	-6.435%	19	513	-98.904%
2026-07-21	17.1000	17.8100	17.1000	17.5600	-20.901%	6	497	-98.975%
2026-07-20	19.1400	22.6000	19.1400	22.2000	-3.478%	5	494	-99.189%
2026-07-17	25.4000	25.4000	18.3000	23.0000	+38.304%	16	497	-99.217%
2026-07-16	17.6000	18.3100	16.3000	16.6300	-16.850%	34	497	-98.918%
2026-07-15	20.5000	21.9000	19.5000	20.0000	-13.719%	13	481	-99.100%
2026-07-14	22.2300	23.1800	21.9000	23.1800	-18.207%	5	470	-99.223%
2026-07-13	26.6000	28.3500	26.2000	28.3400	+13.360%	6	469	-99.365%
2026-07-09	25.0000	25.0000	25.0000	25.0000	-22.360%	1	469	-99.280%
2026-07-08	33.5000	34.0000	32.2000	32.2000	-10.556%	4	469	-99.441%
2026-07-07	36.0000	36.0000	36.0000	36.0000	+37.405%	1	468	-99.500%
2026-07-06	25.3000	26.2000	25.3000	26.2000	-12.667%	4	468	-99.313%
2026-07-02	28.3000	30.0000	27.9000	30.0000	+12.782%	8	461	-99.400%
2026-07-01	26.6000	26.6000	26.6000	26.6000	+47.778%	2	461	-99.323%
2026-06-30	19.5500	19.5500	18.0000	18.0000	-16.473%	29	449	-99.000%
2026-06-29	28.6500	28.6500	21.5500	21.5500	-20.037%	20	463	-99.165%
2026-06-25	25.9000	26.9500	25.9000	26.9500	-20.172%	7	460	-99.332%
2026-06-24	31.4500	33.7600	31.4500	33.7600	+5.106%	29	465	-99.467%
2026-06-23	32.1200	32.1200	32.1200	32.1200	+52.227%	5	480	-99.440%
2026-06-22	20.3000	21.1000	20.3000	21.1000	-25.704%	3	475	-99.147%
2026-06-16	26.1000	28.4000	26.1000	28.4000	+4.412%	53	477	-99.366%
2026-06-15	27.9500	27.9500	25.9000	27.2000	-12.960%	41	526	-99.338%
2026-06-12	38.1900	38.1900	31.2500	31.2500	-41.038%	5	545	-99.424%
2026-06-09	36.7500	53.0000	36.7500	53.0000	+29.426%	5	543	-99.660%
2026-06-08	40.7700	41.0000	40.5000	40.9500	-23.458%	4	541	-99.560%
2026-06-05	47.0000	53.5000	45.4300	53.5000	+40.789%	52	540	-99.664%
2026-06-04	38.0000	38.0000	38.0000	38.0000	-5.237%	1	574	-99.526%
2026-06-03	38.9000	40.1000	38.8000	40.1000	-3.373%	21	573	-99.551%
2026-06-02	41.5000	41.5000	41.5000	41.5000	-18.162%	1	572	-99.566%
2026-06-01	50.6200	50.7100	50.6200	50.7100	-2.180%	5	573	-99.645%
2026-05-29	48.3300	52.6000	47.1400	51.8400	-1.576%	20	568	-99.653%
2026-05-28	56.4400	56.4400	52.6700	52.6700	-7.920%	2	570	-99.658%
2026-05-27	57.2000	57.2000	57.2000	57.2000	+8.952%	1	570	-99.685%
2026-05-26	50.5000	52.5000	49.3000	52.5000	+4.790%	13	571	-99.657%
2026-05-22	49.6300	50.1000	49.0500	50.1000	-9.730%	64	525	-99.641%
2026-05-21	55.5000	55.5000	55.5000	55.5000	-17.164%	1	525	-99.676%
2026-05-20	74.4000	74.8000	65.8000	67.0000	-22.174%	74	525	-99.731%
2026-05-19	85.1000	86.0900	85.1000	86.0900	+15.557%	2	465	-99.791%
2026-05-15	75.5000	75.5000	73.0000	74.5000	+20.550%	4	465	-99.758%
2026-05-14	62.9000	62.9000	61.0000	61.8000	-5.533%	4	462	-99.709%
2026-05-13	71.2100	71.2100	65.4200	65.4200	-20.220%	3	459	-99.725%
2026-05-12	73.0000	82.0000	73.0000	82.0000	+26.154%	2	459	-99.780%
2026-05-11	69.8000	71.5000	65.0000	65.0000	+3.175%	8	459	-99.723%
2026-05-08	63.7000	65.6000	63.0000	63.0000	-13.817%	37	459	-99.714%
2026-05-07	70.4000	73.1000	70.4000	73.1000	+5.180%	2	447	-99.754%
2026-05-06	71.8000	72.0000	69.5000	69.5000	-23.584%	36	448	-99.741%
2026-05-05	88.7200	90.9500	88.7200	90.9500	-9.520%	2	459	-99.802%
2026-05-04	97.8000	100.5200	97.8000	100.5200	+12.376%	6	459	-99.821%
2026-05-01	90.6000	90.7000	89.0500	89.4500	-3.297%	64	401	-99.799%
2026-04-30	89.2500	92.5000	89.2500	92.5000	-15.448%	3	401	-99.805%
2026-04-29	105.6000	109.4000	105.6000	109.4000	-3.314%	11	402	-99.835%
2026-04-28	113.1500	113.1500	113.1500	113.1500	+13.377%	60	391	-99.841%
2026-04-27	97.9200	99.8000	97.9200	99.8000	+10.704%	115	343	-99.820%
2026-04-24	90.2000	90.2000	90.1500	90.1500	-18.120%	10	240	-99.800%
2026-04-22	85.0000	110.1000	85.0000	110.1000	+27.726%	17	245	-99.837%
2026-04-20	88.8900	88.8900	86.2000	86.2000	-3.255%	53	243	-99.791%
2026-04-17	89.0700	89.1000	88.8000	89.1000	-12.217%	21	193	-99.798%
2026-04-16	106.0000	106.0000	97.9000	101.5000	+6.955%	43	186	-99.823%
2026-04-15	97.0000	97.0000	88.0000	94.9000	+15.450%	14	190	-99.810%
2026-04-14	84.7200	84.7200	82.2000	82.2000	-14.544%	3	187	-99.781%
2026-04-10	96.1900	96.1900	96.1900	96.1900	-9.765%	10	185	-99.813%
2026-04-09	106.6000	106.6000	106.6000	106.6000	-7.690%	35	175	-99.831%
2026-04-08	115.4800	115.4800	115.4800	115.4800	-30.950%	2	175	-99.844%
2026-04-07	167.2400	167.2400	167.2400	167.2400	-6.098%	2	175	-99.892%
2026-03-30	174.6000	178.1000	174.6000	178.1000	+5.930%	16	175	-99.899%
2026-03-27	165.2200	168.5000	165.2200	168.1300	+24.173%	11	165	-99.893%
2026-03-23	143.6000	143.6000	135.4000	135.4000	-0.368%	5	169	-99.867%
2026-03-18	140.6000	140.6000	135.9000	135.9000	-25.575%	51	169	-99.868%
2026-03-09	182.6000	182.6000	182.6000	182.6000	+0.940%	5	120	-99.901%
2026-03-06	163.5000	180.9000	163.5000	180.9000	+26.503%	36	125	-99.900%
2026-03-03	144.9000	145.4000	143.0000	143.0000	+24.326%	52	89	-99.874%
2026-02-26	115.0200	115.0200	115.0200	115.0200	+5.426%	3	41	-99.844%
2026-02-23	111.0000	111.0000	105.8200	109.1000	-29.884%	14	41	-99.835%
2026-02-04	155.6000	155.6000	155.6000	155.6000	+35.895%	1	30	-99.884%
2026-01-30	114.0000	114.5000	114.0000	114.5000	-3.294%	4	29	-99.843%
2026-01-29	114.7000	118.4000	112.6000	118.4000	-1.906%	11	25	-99.848%
2026-01-28	121.0000	121.0000	120.7000	120.7000	-22.875%	4	17	-99.851%
2026-01-20	163.0000	165.0000	156.5000	156.5000	+5.458%	13	13	-99.885%
2026-01-16	148.4000	148.4000	148.4000	148.4000	-57.675%	1	1	-99.879%
2025-11-21	350.6200	350.6200	350.6200	350.6200	+1.658%	1	1	-99.949%
2025-10-01	344.9000	344.9000	344.9000	344.9000	0.000%	1	1	-99.948%