Dark

ASML20260918P1340
ASML Sep 18 2026 1340.00 Put (ASML260918P01340000)
option OPRA

EOD

Sep 10, 2026

0.1600-30.435%(-0.0700)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3000	0.8500	0.1500	0.1600	-30.435%	166	323	0.000%
2026-09-08	0.2100	0.2300	0.1700	0.2300	-23.333%	5	242	-30.435%
2026-09-04	0.3500	0.4500	0.2000	0.3000	-62.500%	6	244	-46.667%
2026-09-03	0.8500	0.9000	0.6600	0.8000	+23.077%	40	244	-80.000%
2026-09-02	0.9500	0.9500	0.6500	0.6500	-7.143%	4	240	-75.385%
2026-08-31	1.0600	1.0600	0.7000	0.7000	-32.039%	4	241	-77.143%
2026-08-28	1.0000	1.0300	0.8800	1.0300	-17.600%	4	243	-84.466%
2026-08-27	1.3000	1.3500	1.1600	1.2500	-23.780%	39	241	-87.200%
2026-08-25	1.5000	1.6400	1.5000	1.6400	-18.408%	21	239	-90.244%
2026-08-24	2.0000	2.0600	2.0000	2.0100	-19.277%	4	238	-92.040%
2026-08-20	2.4800	2.4900	2.4700	2.4900	-0.400%	4	237	-93.574%
2026-08-19	2.5000	2.5000	2.5000	2.5000	-1.961%	1	239	-93.600%
2026-08-18	2.3000	2.7000	2.3000	2.5500	+41.667%	13	239	-93.725%
2026-08-17	1.9800	1.9800	1.8000	1.8000	-32.075%	3	240	-91.111%
2026-08-14	2.6500	2.6500	2.6500	2.6500	+0.760%	1	240	-93.962%
2026-08-13	2.8000	2.8000	2.6000	2.6300	-24.642%	10	243	-93.916%
2026-08-12	2.6500	4.1700	2.6500	3.4900	-25.745%	10	243	-95.415%
2026-08-11	6.0000	6.0000	4.5000	4.7000	-41.832%	26	243	-96.596%
2026-08-10	8.3500	8.3500	8.0800	8.0800	-23.412%	2	244	-98.020%
2026-08-07	10.1800	10.8000	10.1800	10.5500	-22.711%	3	245	-98.483%
2026-08-06	14.3000	14.3000	13.6500	13.6500	-23.315%	7	246	-98.828%
2026-08-05	17.0000	18.4800	16.5000	17.8000	-13.592%	8	245	-99.101%
2026-08-04	19.8000	20.6000	19.8000	20.6000	-22.933%	3	243	-99.223%
2026-08-03	32.2500	32.2500	26.4600	26.7300	-8.144%	13	241	-99.401%
2026-07-31	25.4500	30.1400	25.4500	29.1000	-5.366%	13	236	-99.450%
2026-07-30	31.0000	31.0000	29.8000	30.7500	-38.561%	7	233	-99.480%
2026-07-29	48.3000	50.0500	47.7000	50.0500	+16.314%	5	232	-99.680%
2026-07-28	50.3200	50.3200	42.3000	43.0300	+23.295%	51	233	-99.628%
2026-07-27	36.5500	41.3000	34.5000	34.9000	+78.517%	11	211	-99.542%
2026-07-23	18.1100	19.5500	18.1000	19.5500	-5.327%	4	211	-99.182%
2026-07-22	20.9200	20.9200	20.5600	20.6500	-2.594%	7	210	-99.225%
2026-07-21	20.7000	21.2000	20.7000	21.2000	-22.059%	2	209	-99.245%
2026-07-20	28.2000	28.2000	27.0000	27.2000	+33.530%	12	208	-99.412%
2026-07-16	20.3700	20.3700	20.3700	20.3700	-21.351%	1	203	-99.215%
2026-07-15	25.7100	27.3000	25.0000	25.9000	-10.782%	69	203	-99.382%
2026-07-14	30.0400	30.0400	28.8000	29.0300	-16.436%	33	144	-99.449%
2026-07-02	34.7400	34.7400	34.7400	34.7400	+15.492%	1	117	-99.539%
2026-07-01	29.4900	30.0800	29.1900	30.0800	+36.170%	5	117	-99.468%
2026-06-30	22.1000	22.1000	21.4200	22.0900	-31.610%	82	112	-99.276%
2026-06-25	32.3000	32.3000	32.3000	32.3000	-20.580%	10	128	-99.505%
2026-06-24	40.6700	40.6700	40.6700	40.6700	+4.282%	1	123	-99.607%
2026-06-23	36.7800	40.0000	36.7000	39.0000	+34.529%	17	123	-99.590%
2026-06-17	27.9000	28.9900	27.9000	28.9900	-7.851%	3	127	-99.448%
2026-06-16	31.3000	31.4600	31.3000	31.4600	-30.628%	2	125	-99.491%
2026-06-12	45.3500	45.3500	45.3500	45.3500	-2.682%	1	125	-99.647%
2026-06-04	46.6000	46.6000	46.6000	46.6000	-28.855%	2	124	-99.657%
2026-05-27	65.5000	65.5000	65.5000	65.5000	+1.708%	2	124	-99.756%
2026-05-26	59.0000	64.4000	59.0000	64.4000	+8.986%	87	124	-99.752%
2026-05-22	59.0900	59.0900	59.0900	59.0900	-9.260%	2	66	-99.729%
2026-05-21	65.1200	65.1200	65.1200	65.1200	-16.630%	2	64	-99.754%
2026-05-20	79.5000	79.5000	78.1100	78.1100	+3.539%	2	64	-99.795%
2026-05-13	75.4400	75.4400	75.4400	75.4400	-7.719%	10	64	-99.788%
2026-05-11	81.7500	81.7500	81.7500	81.7500	-23.211%	2	54	-99.804%
2026-05-05	106.4600	106.4600	106.4600	106.4600	+0.434%	1	52	-99.850%
2026-05-01	106.0000	106.0000	106.0000	106.0000	-11.371%	2	51	-99.849%
2026-04-30	119.4000	119.6000	119.4000	119.6000	-3.704%	4	51	-99.866%
2026-04-29	124.2000	124.2000	124.2000	124.2000	+20.935%	1	47	-99.871%
2026-04-22	103.1400	103.1400	102.7000	102.7000	+3.009%	6	46	-99.844%
2026-04-21	99.7000	99.7000	99.7000	99.7000	-2.732%	1	45	-99.840%
2026-04-20	102.5000	102.5000	102.5000	102.5000	+0.985%	2	44	-99.844%
2026-04-17	102.9700	102.9700	101.3000	101.5000	-10.887%	6	42	-99.842%
2026-04-16	113.9000	113.9000	113.9000	113.9000	-1.726%	2	38	-99.860%
2026-04-15	106.5700	116.3000	106.2200	115.9000	+22.464%	14	36	-99.862%
2026-04-14	93.8000	94.6400	93.8000	94.6400	-21.604%	3	27	-99.831%
2026-04-09	120.7200	120.7200	120.7200	120.7200	-10.312%	2	29	-99.867%
2026-04-08	134.4000	134.6000	134.4000	134.6000	-12.284%	3	27	-99.881%
2026-04-01	153.4500	153.4500	153.4500	153.4500	-15.552%	1	26	-99.896%
2026-03-31	181.7100	181.7100	181.7100	181.7100	+11.822%	1	27	-99.912%
2026-03-23	162.5000	162.5000	162.5000	162.5000	-11.299%	2	26	-99.902%
2026-03-06	178.3000	183.2000	178.3000	183.2000	+13.577%	2	28	-99.913%
2026-03-03	163.5000	163.5000	161.1000	161.3000	-8.248%	16	27	-99.901%
2026-02-04	175.8000	175.8000	175.8000	175.8000	+34.713%	1	14	-99.909%
2026-01-30	129.8000	130.5000	129.8000	130.5000	-1.136%	4	13	-99.877%
2026-01-29	130.0000	132.0000	130.0000	132.0000	-2.848%	4	9	-99.879%
2026-01-28	135.8700	135.8700	135.8700	135.8700	+3.765%	1	5	-99.882%
2026-01-27	130.9400	130.9400	130.9400	130.9400	-19.718%	1	5	-99.878%
2026-01-21	173.7000	174.1000	163.1000	163.1000	-11.262%	4	5	-99.902%
2026-01-20	177.0000	183.8000	177.0000	183.8000	-17.382%	5	7	-99.913%
2026-01-07	222.4700	222.4700	222.4700	222.4700	0.000%	2	2	-99.928%