Dark

ASML20260918P1320
ASML Sep 18 2026 1320.00 Put (ASML260918P01320000)
option OPRA

EOD

Sep 8, 2026

0.1500-25.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1500	0.1500	0.1500	0.1500	-25.000%	1	196	0.000%
2026-09-04	0.2500	0.2500	0.2000	0.2000	-69.231%	2	198	-25.000%
2026-09-03	0.7000	0.7000	0.6500	0.6500	+4.839%	2	198	-76.923%
2026-09-02	1.3000	1.3000	0.5300	0.6200	-13.889%	11	197	-75.806%
2026-08-31	0.7200	0.7200	0.7200	0.7200	-27.273%	1	197	-79.167%
2026-08-28	1.0000	1.1000	0.9400	0.9900	-1.000%	32	198	-84.848%
2026-08-27	1.0100	1.0600	0.8500	1.0000	-18.033%	36	191	-85.000%
2026-08-26	1.2200	1.2200	1.2200	1.2200	-22.293%	1	192	-87.705%
2026-08-24	1.5700	1.5700	1.5700	1.5700	-25.238%	1	192	-90.446%
2026-08-21	2.1000	2.1000	2.1000	2.1000	+5.000%	1	193	-92.857%
2026-08-20	1.8600	2.0000	1.8600	2.0000	-6.542%	11	194	-92.500%
2026-08-19	2.1400	2.1400	2.1400	2.1400	-2.727%	2	196	-92.991%
2026-08-18	2.3000	2.3000	2.1000	2.2000	+27.907%	8	198	-93.182%
2026-08-17	1.7000	1.7200	1.2800	1.7200	-28.333%	29	193	-91.279%
2026-08-14	2.4100	2.4100	2.4000	2.4000	+9.091%	3	194	-93.750%
2026-08-13	2.2000	2.2000	2.2000	2.2000	-32.927%	19	216	-93.182%
2026-08-12	2.7500	3.2800	2.7500	3.2800	-18.000%	14	216	-95.427%
2026-08-11	5.2000	5.2000	3.8200	4.0000	-33.333%	48	224	-96.250%
2026-08-10	6.9900	6.9900	6.0000	6.0000	-36.842%	6	206	-97.500%
2026-08-07	9.4000	9.5000	9.4000	9.5000	-23.695%	2	207	-98.421%
2026-08-06	12.0500	12.4500	11.8500	12.4500	-32.300%	4	207	-98.795%
2026-08-04	17.9000	18.3900	17.9000	18.3900	-22.340%	3	205	-99.184%
2026-08-03	29.9000	29.9000	23.6700	23.6800	-10.303%	8	207	-99.367%
2026-07-31	25.4000	26.6000	25.4000	26.4000	-2.331%	10	208	-99.432%
2026-07-30	26.9000	27.4000	24.6300	27.0300	-37.862%	25	207	-99.445%
2026-07-29	42.8000	44.5300	42.8000	43.5000	+7.407%	73	207	-99.655%
2026-07-28	42.9300	42.9300	40.5000	40.5000	+29.808%	2	137	-99.630%
2026-07-27	25.4000	35.0700	25.4000	31.2000	+44.177%	9	136	-99.519%
2026-07-24	18.8000	21.6400	18.8000	21.6400	+31.951%	2	139	-99.307%
2026-07-23	16.3000	16.4000	16.3000	16.4000	-11.590%	5	138	-99.085%
2026-07-22	18.7300	18.7400	18.5000	18.5500	-2.368%	12	141	-99.191%
2026-07-21	19.0000	19.0000	19.0000	19.0000	-25.197%	1	132	-99.211%
2026-07-20	22.6700	25.4000	22.6700	25.4000	+39.178%	4	133	-99.409%
2026-07-16	19.5700	19.5700	17.6600	18.2500	-22.669%	10	131	-99.178%
2026-07-15	23.6000	23.6000	23.6000	23.6000	-37.895%	6	122	-99.364%
2026-07-07	40.0000	40.0000	38.0000	38.0000	+55.483%	2	118	-99.605%
2026-07-01	24.1300	24.6000	24.1300	24.4400	+28.632%	10	118	-99.386%
2026-06-30	19.9000	20.6000	19.0000	19.0000	-21.488%	31	118	-99.211%
2026-06-29	26.3000	26.3000	24.2000	24.2000	-15.058%	7	114	-99.380%
2026-06-25	29.4000	29.4000	28.4900	28.4900	-14.290%	3	109	-99.473%
2026-06-23	33.2400	33.2400	33.2400	33.2400	+26.100%	1	106	-99.549%
2026-06-17	24.4000	26.3600	23.4100	26.3600	-12.860%	4	107	-99.431%
2026-06-15	30.2500	30.2500	30.2500	30.2500	-22.634%	1	107	-99.504%
2026-06-12	42.0300	42.0300	39.1000	39.1000	-26.226%	3	108	-99.616%
2026-06-09	39.4000	53.0000	39.4000	53.0000	+21.560%	2	108	-99.717%
2026-06-08	44.1000	44.1900	43.6000	43.6000	-22.143%	12	106	-99.656%
2026-06-05	56.0000	56.0000	56.0000	56.0000	+3.226%	1	109	-99.732%
2026-06-01	54.2500	54.2500	54.2500	54.2500	-14.701%	3	108	-99.724%
2026-05-27	63.1000	63.6000	63.1000	63.6000	+13.369%	5	111	-99.764%
2026-05-26	55.2000	56.1000	53.9000	56.1000	+2.000%	14	111	-99.733%
2026-05-22	55.0000	55.0000	55.0000	55.0000	-12.560%	1	109	-99.727%
2026-05-21	62.2000	62.9000	61.5000	62.9000	-28.563%	3	109	-99.762%
2026-05-18	88.5600	88.5700	87.7300	88.0500	+4.103%	5	109	-99.830%
2026-05-12	84.5800	84.5800	84.5800	84.5800	+10.562%	10	105	-99.823%
2026-05-11	76.5000	76.5000	76.5000	76.5000	-22.303%	1	100	-99.804%
2026-05-05	98.4600	98.4600	98.4600	98.4600	-12.867%	1	99	-99.848%
2026-05-04	113.2000	113.2000	113.0000	113.0000	+15.071%	2	99	-99.867%
2026-05-01	98.2000	98.2000	98.2000	98.2000	-6.029%	2	99	-99.847%
2026-04-23	104.5000	104.5000	104.5000	104.5000	+9.310%	2	99	-99.856%
2026-04-20	95.6000	95.6000	95.6000	95.6000	+3.017%	10	97	-99.843%
2026-04-17	94.0000	94.0500	92.8000	92.8000	-12.138%	3	88	-99.838%
2026-04-16	105.6200	105.6200	105.6200	105.6200	+3.752%	2	88	-99.858%
2026-04-10	101.8000	101.8000	101.8000	101.8000	-41.054%	2	86	-99.853%
2026-04-07	176.2000	176.2000	172.7000	172.7000	-4.586%	5	87	-99.913%
2026-03-31	180.9000	181.0000	180.9000	181.0000	-7.511%	2	84	-99.917%
2026-03-30	195.4000	195.7000	195.4000	195.7000	+31.971%	2	83	-99.923%
2026-03-24	148.2900	148.2900	148.2900	148.2900	+6.438%	2	83	-99.899%
2026-03-23	152.7000	152.7000	138.5400	139.3200	-9.591%	7	81	-99.892%
2026-03-03	154.1000	154.1000	154.1000	154.1000	+20.863%	2	78	-99.903%
2026-02-19	127.5000	127.5000	127.5000	127.5000	+7.595%	3	80	-99.882%
2026-02-18	118.5000	118.5000	118.5000	118.5000	-28.399%	61	77	-99.873%
2026-02-04	165.5000	165.5000	165.5000	165.5000	+36.777%	1	17	-99.909%
2026-01-30	121.5000	122.5000	121.0000	121.0000	-0.575%	7	16	-99.876%
2026-01-29	122.0000	122.4000	121.7000	121.7000	-7.663%	6	9	-99.877%
2026-01-28	131.8000	131.8000	131.8000	131.8000	+7.443%	1	3	-99.886%
2026-01-27	122.6700	122.6700	122.6700	122.6700	-21.365%	1	2	-99.878%
2026-01-16	156.0000	156.0000	156.0000	156.0000	-4.721%	1	3	-99.904%
2026-01-15	163.7300	163.7300	163.7300	163.7300	-22.082%	1	3	-99.908%
2026-01-07	210.1300	210.1300	210.1300	210.1300	-36.014%	1	2	-99.929%
2025-10-02	327.8000	328.4000	327.8000	328.4000	0.000%	2	1	-99.954%