Dark

ASML20260918P1380
ASML Sep 18 2026 1380.00 Put (ASML260918P01380000)
option OPRA

EOD

Sep 10, 2026

0.4000-11.111%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3000	0.4000	0.3000	0.4000	-11.111%	4	198	0.000%
2026-09-09	0.3000	0.4500	0.3000	0.4500	+50.000%	3	199	-11.111%
2026-09-08	0.2800	0.5000	0.2800	0.3000	-40.000%	5	201	+33.333%
2026-09-04	0.7400	0.7400	0.5000	0.5000	-59.677%	51	166	-20.000%
2026-09-03	1.3400	1.3900	1.2000	1.2400	+10.714%	10	166	-67.742%
2026-09-02	1.3000	1.3000	1.0300	1.1200	-34.884%	64	162	-64.286%
2026-09-01	1.7300	1.7300	1.7000	1.7200	+27.407%	3	160	-76.744%
2026-08-31	1.6500	1.6500	1.2000	1.3500	-18.675%	5	160	-70.370%
2026-08-28	1.6600	1.6600	1.6600	1.6600	-26.872%	3	162	-75.904%
2026-08-25	2.2700	2.2700	2.2700	2.2700	-19.504%	1	165	-82.379%
2026-08-24	2.8000	2.8200	2.7900	2.8200	-11.875%	4	166	-85.816%
2026-08-21	3.6000	3.6000	3.2000	3.2000	-11.602%	2	166	-87.500%
2026-08-20	3.5000	3.7000	3.3000	3.6200	-7.179%	26	167	-88.950%
2026-08-19	3.8500	4.0000	3.7000	3.9000	+14.706%	70	171	-89.744%
2026-08-18	3.7000	3.7000	3.4000	3.4000	+58.140%	9	158	-88.235%
2026-08-17	2.4300	2.6300	2.1500	2.1500	-38.040%	7	158	-81.395%
2026-08-14	4.1400	4.1400	3.4700	3.4700	-1.977%	4	160	-88.473%
2026-08-13	3.5400	3.5400	3.5400	3.5400	-36.786%	2	159	-88.701%
2026-08-12	4.8400	5.8000	4.8000	5.6000	-18.248%	9	159	-92.857%
2026-08-11	8.0000	8.0000	6.8500	6.8500	-30.102%	21	157	-94.161%
2026-08-10	9.6000	11.0300	9.6000	9.8000	-34.007%	9	161	-95.918%
2026-08-07	14.6500	14.8500	13.5800	14.8500	-18.630%	9	162	-97.306%
2026-08-06	17.7000	18.4000	17.0000	18.2500	-15.313%	20	163	-97.808%
2026-08-05	21.8700	25.2000	21.5500	21.5500	-13.105%	7	152	-98.144%
2026-08-04	25.4500	26.0000	24.8000	24.8000	-26.344%	4	153	-98.387%
2026-08-03	40.6500	40.6500	33.0000	33.6700	-5.155%	13	151	-98.812%
2026-07-31	36.6200	36.6200	35.5000	35.5000	-4.313%	3	150	-98.873%
2026-07-30	35.8000	38.2300	35.2000	37.1000	-23.505%	19	150	-98.922%
2026-07-29	59.0000	60.6000	45.8900	48.5000	-10.417%	26	153	-99.175%
2026-07-28	56.4000	60.5000	52.3900	54.1400	+15.241%	39	149	-99.261%
2026-07-27	42.9000	47.7500	42.9000	46.9800	+89.283%	6	139	-99.149%
2026-07-24	24.8200	24.8200	24.8200	24.8200	-1.897%	1	137	-98.388%
2026-07-23	25.2000	25.3000	24.9500	25.3000	-0.394%	8	137	-98.419%
2026-07-22	27.4900	27.5000	25.4000	25.4000	-6.446%	7	144	-98.425%
2026-07-21	25.5000	27.1500	25.5000	27.1500	-16.718%	22	145	-98.527%
2026-07-17	32.6000	32.6000	32.6000	32.6000	+26.357%	1	125	-98.773%
2026-07-16	27.7000	27.7000	25.8000	25.8000	-3.371%	10	125	-98.450%
2026-07-15	31.0000	31.5800	26.7000	26.7000	-24.576%	10	119	-98.502%
2026-07-14	36.6200	36.9000	33.0000	35.4000	-16.094%	128	117	-98.870%
2026-07-13	41.6600	42.7000	41.6600	42.1900	+9.584%	9	110	-99.052%
2026-07-09	36.6000	38.5000	35.0000	38.5000	-23.838%	12	118	-98.961%
2026-07-07	54.6000	55.1000	50.5500	50.5500	+33.026%	14	111	-99.209%
2026-07-06	38.0000	38.0000	38.0000	38.0000	+7.012%	1	104	-98.947%
2026-07-01	32.5000	35.5100	32.5000	35.5100	+40.913%	3	103	-98.874%
2026-06-30	27.0500	27.0500	25.1600	25.2000	-30.769%	17	103	-98.413%
2026-06-29	40.6000	40.6000	36.4000	36.4000	-13.416%	3	101	-98.901%
2026-06-25	42.1600	42.1600	42.0400	42.0400	-14.518%	2	101	-99.049%
2026-06-24	49.1800	49.1800	49.1800	49.1800	+60.195%	1	99	-99.187%
2026-06-22	30.6000	30.7000	30.6000	30.7000	-3.155%	2	99	-98.697%
2026-06-17	31.1000	32.0000	30.4000	31.7000	-20.651%	36	99	-98.738%
2026-06-15	39.6300	39.9500	39.6300	39.9500	-24.977%	3	79	-98.999%
2026-06-12	53.2500	53.2500	53.2500	53.2500	-3.358%	1	78	-99.249%
2026-06-11	55.6900	55.6900	55.1000	55.1000	-14.041%	2	78	-99.274%
2026-06-10	64.4000	64.4000	64.1000	64.1000	+26.181%	2	78	-99.376%
2026-06-09	50.8000	50.8000	50.8000	50.8000	-8.137%	1	77	-99.213%
2026-06-08	55.3000	55.3000	55.3000	55.3000	-0.360%	1	78	-99.277%
2026-06-04	55.2500	55.5000	55.2500	55.5000	-6.723%	3	78	-99.279%
2026-06-02	59.5000	59.5000	59.5000	59.5000	-17.693%	1	81	-99.328%
2026-06-01	72.2700	72.2900	72.2700	72.2900	-11.301%	5	81	-99.447%
2026-05-27	81.6000	81.6000	81.5000	81.5000	+10.884%	10	81	-99.509%
2026-05-26	70.0000	73.5000	70.0000	73.5000	+2.654%	42	71	-99.456%
2026-05-22	71.3600	71.6000	69.5000	71.6000	-23.176%	15	27	-99.441%
2026-05-20	93.1000	93.2000	93.1000	93.2000	-21.740%	4	27	-99.571%
2026-05-19	119.0900	119.0900	119.0900	119.0900	+25.292%	1	28	-99.664%
2026-05-11	95.0500	95.0500	95.0500	95.0500	+11.079%	1	28	-99.579%
2026-05-08	85.5700	85.5700	85.5700	85.5700	-36.046%	1	28	-99.533%
2026-04-27	134.2000	134.3000	133.8000	133.8000	+13.102%	3	27	-99.701%
2026-04-20	120.0000	120.0000	118.3000	118.3000	-13.932%	2	24	-99.662%
2026-04-16	137.4500	137.4500	137.4500	137.4500	+11.567%	1	23	-99.709%
2026-04-15	123.2000	123.2000	123.2000	123.2000	+12.102%	5	22	-99.675%
2026-04-14	113.2000	113.2000	109.9000	109.9000	-21.134%	6	18	-99.636%
2026-04-09	139.3500	139.3500	139.3500	139.3500	-8.226%	3	17	-99.713%
2026-04-08	151.4300	151.8400	151.4300	151.8400	-27.523%	3	20	-99.737%
2026-04-07	208.6000	209.5000	208.6000	209.5000	+2.295%	5	18	-99.809%
2026-03-27	204.8000	204.8000	204.8000	204.8000	+13.651%	1	13	-99.805%
2026-03-24	180.2000	180.2000	180.2000	180.2000	-6.097%	1	13	-99.778%
2026-03-19	191.9000	191.9000	191.9000	191.9000	+9.034%	3	13	-99.792%
2026-03-11	182.0000	182.0000	176.0000	176.0000	-3.930%	12	12	-99.773%
2026-03-03	191.5700	191.5700	183.2000	183.2000	+23.951%	2	9	-99.782%
2026-01-30	147.8000	147.8000	147.8000	147.8000	-5.740%	2	9	-99.729%
2026-01-28	156.4000	156.8000	156.4000	156.8000	-11.920%	6	7	-99.745%
2026-01-22	178.0200	178.0200	178.0200	178.0200	-8.801%	1	6	-99.775%
2026-01-21	195.2000	195.2000	195.2000	195.2000	0.000%	5	5	-99.795%