Dark

ASML20260918P1400
ASML Sep 18 2026 1400.00 Put (ASML260918P01400000)
option OPRA

EOD

Jul 24, 2026

33.40+18.861%(+5.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	27.5600	33.4000	27.5600	33.4000	+18.861%	4	466	0.000%
2026-07-23	27.6000	28.1000	27.6000	28.1000	-1.438%	4	464	+18.861%
2026-07-22	32.7500	32.7500	28.5100	28.5100	-4.329%	10	465	+17.152%
2026-07-21	28.0000	30.1600	27.5200	29.8000	-19.459%	14	461	+12.081%
2026-07-20	37.0000	37.0000	37.0000	37.0000	+4.225%	1	455	-9.730%
2026-07-17	35.0000	35.5000	35.0000	35.5000	+18.373%	11	454	-5.915%
2026-07-16	30.6300	30.6300	28.2000	29.9900	-9.696%	5	445	+11.370%
2026-07-15	34.7300	38.0000	33.0000	33.2100	-16.369%	26	445	+0.572%
2026-07-14	39.1000	41.6000	36.1400	39.7100	-14.048%	67	424	-15.890%
2026-07-13	43.8000	46.7000	43.8000	46.2000	+15.269%	19	386	-27.706%
2026-07-10	40.0800	40.0800	40.0800	40.0800	+3.432%	1	404	-16.667%
2026-07-09	41.0000	41.0000	38.5000	38.7500	-20.740%	54	404	-13.806%
2026-07-08	52.6900	52.6900	48.3400	48.8900	-11.109%	32	400	-31.683%
2026-07-07	59.7000	60.1000	55.0000	55.0000	+34.474%	90	403	-39.273%
2026-07-06	47.5500	47.5500	40.0000	40.9000	-26.703%	4	327	-18.337%
2026-07-02	40.0000	55.8000	40.0000	55.8000	+39.083%	2	327	-40.143%
2026-07-01	33.6000	40.1200	31.8000	40.1200	+43.799%	14	327	-16.750%
2026-06-30	30.0000	30.6000	27.9000	27.9000	-19.943%	12	325	+19.713%
2026-06-29	46.0000	46.0000	34.8500	34.8500	-28.144%	6	326	-4.161%
2026-06-23	50.0000	50.0000	48.5000	48.5000	+43.917%	2	328	-31.134%
2026-06-22	34.6800	34.6800	33.7000	33.7000	+4.012%	2	326	-0.890%
2026-06-18	32.4000	32.4000	32.4000	32.4000	-18.182%	1	310	+3.086%
2026-06-17	34.0000	39.6000	33.2000	39.6000	-11.784%	51	310	-15.657%
2026-06-16	41.0000	44.8900	41.0000	44.8900	+10.295%	5	282	-25.596%
2026-06-15	40.7000	40.7000	40.7000	40.7000	-22.476%	1	282	-17.936%
2026-06-11	60.2000	62.9100	52.5000	52.5000	-22.566%	4	282	-36.381%
2026-06-10	70.4000	70.4000	67.8000	67.8000	-6.612%	82	280	-50.737%
2026-06-09	56.9000	72.6000	56.9000	72.6000	+11.951%	22	207	-53.994%
2026-06-08	63.0000	64.8500	62.3000	64.8500	-20.037%	45	226	-48.497%
2026-06-05	73.8000	81.1000	73.8000	81.1000	+14.580%	26	216	-58.816%
2026-06-04	68.8000	70.7800	68.8000	70.7800	+16.414%	3	198	-52.812%
2026-06-03	60.8000	60.8000	60.8000	60.8000	-20.678%	1	198	-45.066%
2026-06-01	79.2100	79.2100	76.6500	76.6500	+5.651%	3	197	-56.425%
2026-05-29	78.4000	78.4000	72.5500	72.5500	-13.476%	11	200	-53.963%
2026-05-27	87.2000	87.2000	83.8500	83.8500	+2.132%	105	201	-60.167%
2026-05-26	78.8500	82.9000	76.1000	82.1000	+6.361%	63	252	-59.318%
2026-05-22	75.8500	79.6000	75.8500	77.1900	-12.184%	67	265	-56.730%
2026-05-21	93.5000	93.5000	86.5000	87.9000	-12.798%	79	227	-62.002%
2026-05-20	100.8000	100.8000	100.8000	100.8000	-17.037%	3	227	-66.865%
2026-05-19	124.9700	131.2900	120.8400	121.5000	+9.164%	86	210	-72.510%
2026-05-15	120.0000	120.0000	110.0000	111.3000	+22.577%	6	210	-69.991%
2026-05-14	92.1000	92.1000	90.7000	90.8000	-5.848%	6	206	-63.216%
2026-05-13	104.0700	104.0700	96.4400	96.4400	-7.713%	3	202	-65.367%
2026-05-11	102.7900	107.8000	102.7900	104.5000	+7.843%	9	202	-68.038%
2026-05-08	95.0000	98.0000	95.0000	96.9000	-10.361%	13	199	-65.531%
2026-05-07	107.1000	108.7000	105.8100	108.1000	+3.942%	9	188	-69.103%
2026-05-06	110.5000	110.5000	104.0000	104.0000	-19.920%	63	188	-67.885%
2026-05-05	129.8700	129.8700	129.8700	129.8700	-16.750%	1	180	-74.282%
2026-05-04	156.0000	156.0000	156.0000	156.0000	+17.647%	1	180	-78.590%
2026-05-01	132.6000	132.6000	132.6000	132.6000	-15.761%	5	176	-74.811%
2026-04-29	157.4100	157.4100	157.4100	157.4100	-4.917%	1	176	-78.782%
2026-04-28	158.6000	166.9500	158.6000	165.5500	+27.405%	5	176	-79.825%
2026-04-24	129.9400	129.9400	129.9400	129.9400	-12.575%	1	179	-74.296%
2026-04-23	148.6300	148.6300	148.6300	148.6300	+6.164%	1	179	-77.528%
2026-04-22	130.0000	140.0000	130.0000	140.0000	+7.280%	2	179	-76.143%
2026-04-21	129.1000	130.5000	128.1200	130.5000	+2.594%	11	176	-74.406%
2026-04-17	127.2000	127.2000	127.2000	127.2000	-11.789%	10	176	-73.742%
2026-04-15	131.2000	144.2000	127.1000	144.2000	+24.203%	175	176	-76.838%
2026-04-14	119.6300	119.6300	116.1000	116.1000	-23.113%	3	27	-71.232%
2026-04-09	151.0000	151.0000	151.0000	151.0000	-5.802%	10	27	-77.881%
2026-04-08	160.3000	160.3000	160.3000	160.3000	-26.306%	2	28	-79.164%
2026-04-06	217.5200	217.5200	217.5200	217.5200	-1.127%	1	27	-84.645%
2026-03-27	216.3000	220.0900	216.3000	220.0000	+10.943%	12	26	-84.818%
2026-03-19	198.3000	198.3000	198.3000	198.3000	-15.184%	2	15	-83.157%
2026-03-09	233.8000	233.8000	233.8000	233.8000	+20.267%	1	13	-85.714%
2026-03-03	194.4000	194.4000	194.4000	194.4000	+12.370%	1	12	-82.819%
2026-02-17	173.0000	173.0000	173.0000	173.0000	+4.747%	3	12	-80.694%
2026-02-09	165.1600	165.1600	165.1600	165.1600	-6.212%	10	12	-79.777%
2026-02-06	176.1000	176.1000	176.1000	176.1000	+9.583%	3	6	-81.034%
2026-02-02	160.7000	160.7000	160.7000	160.7000	-3.541%	1	3	-79.216%
2026-01-28	166.6000	166.6000	166.6000	166.6000	+6.270%	1	3	-79.952%
2026-01-27	156.7700	156.7700	156.7700	156.7700	-15.533%	2	3	-78.695%
2026-01-23	189.8000	189.8000	185.6000	185.6000	-1.747%	3	3	-82.004%
2026-01-22	187.2000	190.2000	187.2000	188.9000	0.000%	5	3	-82.319%