Dark

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

EOD

Sep 10, 2026

0.3500+29.630%(+0.0800)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4000	1.3000	0.2000	0.3500	+29.630%	39	588	0.000%
2026-09-09	0.2500	0.4000	0.2500	0.2700	-32.500%	13	595	+29.630%
2026-09-08	0.5000	1.5300	0.3500	0.4000	-47.368%	79	590	-12.500%
2026-09-04	1.2000	1.2000	0.7600	0.7600	-53.939%	27	590	-53.947%
2026-09-03	2.2500	2.5500	1.3000	1.6500	+17.857%	23	590	-78.788%
2026-09-02	2.1000	2.1000	1.3800	1.4000	-40.678%	47	587	-75.000%
2026-09-01	1.9000	2.3600	1.9000	2.3600	+43.030%	171	586	-85.169%
2026-08-31	1.9600	2.2000	1.6500	1.6500	-17.500%	9	636	-78.788%
2026-08-28	2.0000	2.5000	1.7500	2.0000	0.000%	48	638	-82.500%
2026-08-27	2.1000	2.6000	2.0000	2.0000	-20.635%	50	637	-82.500%
2026-08-26	2.8100	3.1000	2.4800	2.5200	-17.105%	7	639	-86.111%
2026-08-25	2.8000	3.0400	2.8000	3.0400	-9.254%	3	640	-88.487%
2026-08-24	3.5000	3.9000	3.2000	3.3500	-11.842%	18	639	-89.552%
2026-08-21	4.3500	4.3500	3.8000	3.8000	-11.628%	5	634	-90.789%
2026-08-20	4.2000	4.3000	4.2000	4.3000	-3.371%	6	632	-91.860%
2026-08-19	4.1600	5.3000	4.1600	4.4500	+11.250%	111	633	-92.135%
2026-08-18	4.1600	4.5000	3.7000	4.0000	+73.913%	22	610	-91.250%
2026-08-17	2.8000	3.2000	2.3000	2.3000	-42.643%	31	593	-84.783%
2026-08-14	4.7900	4.7900	3.9700	4.0100	-8.864%	25	605	-91.272%
2026-08-13	4.8200	4.8200	4.0000	4.4000	-20.721%	23	607	-92.045%
2026-08-12	6.3700	6.4700	5.5500	5.5500	-26.000%	8	607	-93.694%
2026-08-11	12.0000	12.0000	7.5000	7.5000	-35.065%	182	609	-95.333%
2026-08-10	11.0600	12.7000	11.0600	11.5500	-24.559%	27	681	-96.970%
2026-08-07	16.1000	17.2000	15.0000	15.3100	-20.674%	39	683	-97.714%
2026-08-06	22.8000	22.8000	19.0000	19.3000	-27.715%	30	688	-98.187%
2026-08-05	28.0000	28.0000	24.4500	26.7000	-4.472%	7	672	-98.689%
2026-08-04	28.7500	30.0000	27.8100	27.9500	-26.832%	23	671	-98.748%
2026-08-03	49.2400	49.2400	36.2000	38.2000	-9.479%	34	672	-99.084%
2026-07-31	40.0000	45.0000	40.0000	42.2000	+2.552%	9	654	-99.171%
2026-07-30	41.2000	43.7000	39.2000	41.1500	-35.197%	102	651	-99.149%
2026-07-29	57.8000	68.2000	57.8000	63.5000	+6.902%	11	663	-99.449%
2026-07-28	62.1700	66.0500	56.6000	59.4000	+25.053%	68	655	-99.411%
2026-07-27	39.5000	55.2000	36.7000	47.5000	+42.216%	142	597	-99.263%
2026-07-24	27.5600	33.4000	27.5600	33.4000	+18.861%	4	466	-98.952%
2026-07-23	27.6000	28.1000	27.6000	28.1000	-1.438%	4	464	-98.754%
2026-07-22	32.7500	32.7500	28.5100	28.5100	-4.329%	10	465	-98.772%
2026-07-21	28.0000	30.1600	27.5200	29.8000	-19.459%	14	461	-98.826%
2026-07-20	37.0000	37.0000	37.0000	37.0000	+4.225%	1	455	-99.054%
2026-07-17	35.0000	35.5000	35.0000	35.5000	+18.373%	11	454	-99.014%
2026-07-16	30.6300	30.6300	28.2000	29.9900	-9.696%	5	445	-98.833%
2026-07-15	34.7300	38.0000	33.0000	33.2100	-16.369%	26	445	-98.946%
2026-07-14	39.1000	41.6000	36.1400	39.7100	-14.048%	67	424	-99.119%
2026-07-13	43.8000	46.7000	43.8000	46.2000	+15.269%	19	386	-99.242%
2026-07-10	40.0800	40.0800	40.0800	40.0800	+3.432%	1	404	-99.127%
2026-07-09	41.0000	41.0000	38.5000	38.7500	-20.740%	54	404	-99.097%
2026-07-08	52.6900	52.6900	48.3400	48.8900	-11.109%	32	400	-99.284%
2026-07-07	59.7000	60.1000	55.0000	55.0000	+34.474%	90	403	-99.364%
2026-07-06	47.5500	47.5500	40.0000	40.9000	-26.703%	4	327	-99.144%
2026-07-02	40.0000	55.8000	40.0000	55.8000	+39.083%	2	327	-99.373%
2026-07-01	33.6000	40.1200	31.8000	40.1200	+43.799%	14	327	-99.128%
2026-06-30	30.0000	30.6000	27.9000	27.9000	-19.943%	12	325	-98.746%
2026-06-29	46.0000	46.0000	34.8500	34.8500	-28.144%	6	326	-98.996%
2026-06-23	50.0000	50.0000	48.5000	48.5000	+43.917%	2	328	-99.278%
2026-06-22	34.6800	34.6800	33.7000	33.7000	+4.012%	2	326	-98.961%
2026-06-18	32.4000	32.4000	32.4000	32.4000	-18.182%	1	310	-98.920%
2026-06-17	34.0000	39.6000	33.2000	39.6000	-11.784%	51	310	-99.116%
2026-06-16	41.0000	44.8900	41.0000	44.8900	+10.295%	5	282	-99.220%
2026-06-15	40.7000	40.7000	40.7000	40.7000	-22.476%	1	282	-99.140%
2026-06-11	60.2000	62.9100	52.5000	52.5000	-22.566%	4	282	-99.333%
2026-06-10	70.4000	70.4000	67.8000	67.8000	-6.612%	82	280	-99.484%
2026-06-09	56.9000	72.6000	56.9000	72.6000	+11.951%	22	207	-99.518%
2026-06-08	63.0000	64.8500	62.3000	64.8500	-20.037%	45	226	-99.460%
2026-06-05	73.8000	81.1000	73.8000	81.1000	+14.580%	26	216	-99.568%
2026-06-04	68.8000	70.7800	68.8000	70.7800	+16.414%	3	198	-99.506%
2026-06-03	60.8000	60.8000	60.8000	60.8000	-20.678%	1	198	-99.424%
2026-06-01	79.2100	79.2100	76.6500	76.6500	+5.651%	3	197	-99.543%
2026-05-29	78.4000	78.4000	72.5500	72.5500	-13.476%	11	200	-99.518%
2026-05-27	87.2000	87.2000	83.8500	83.8500	+2.132%	105	201	-99.583%
2026-05-26	78.8500	82.9000	76.1000	82.1000	+6.361%	63	252	-99.574%
2026-05-22	75.8500	79.6000	75.8500	77.1900	-12.184%	67	265	-99.547%
2026-05-21	93.5000	93.5000	86.5000	87.9000	-12.798%	79	227	-99.602%
2026-05-20	100.8000	100.8000	100.8000	100.8000	-17.037%	3	227	-99.653%
2026-05-19	124.9700	131.2900	120.8400	121.5000	+9.164%	86	210	-99.712%
2026-05-15	120.0000	120.0000	110.0000	111.3000	+22.577%	6	210	-99.686%
2026-05-14	92.1000	92.1000	90.7000	90.8000	-5.848%	6	206	-99.615%
2026-05-13	104.0700	104.0700	96.4400	96.4400	-7.713%	3	202	-99.637%
2026-05-11	102.7900	107.8000	102.7900	104.5000	+7.843%	9	202	-99.665%
2026-05-08	95.0000	98.0000	95.0000	96.9000	-10.361%	13	199	-99.639%
2026-05-07	107.1000	108.7000	105.8100	108.1000	+3.942%	9	188	-99.676%
2026-05-06	110.5000	110.5000	104.0000	104.0000	-19.920%	63	188	-99.663%
2026-05-05	129.8700	129.8700	129.8700	129.8700	-16.750%	1	180	-99.730%
2026-05-04	156.0000	156.0000	156.0000	156.0000	+17.647%	1	180	-99.776%
2026-05-01	132.6000	132.6000	132.6000	132.6000	-15.761%	5	176	-99.736%
2026-04-29	157.4100	157.4100	157.4100	157.4100	-4.917%	1	176	-99.778%
2026-04-28	158.6000	166.9500	158.6000	165.5500	+27.405%	5	176	-99.789%
2026-04-24	129.9400	129.9400	129.9400	129.9400	-12.575%	1	179	-99.731%
2026-04-23	148.6300	148.6300	148.6300	148.6300	+6.164%	1	179	-99.765%
2026-04-22	130.0000	140.0000	130.0000	140.0000	+7.280%	2	179	-99.750%
2026-04-21	129.1000	130.5000	128.1200	130.5000	+2.594%	11	176	-99.732%
2026-04-17	127.2000	127.2000	127.2000	127.2000	-11.789%	10	176	-99.725%
2026-04-15	131.2000	144.2000	127.1000	144.2000	+24.203%	175	176	-99.757%
2026-04-14	119.6300	119.6300	116.1000	116.1000	-23.113%	3	27	-99.699%
2026-04-09	151.0000	151.0000	151.0000	151.0000	-5.802%	10	27	-99.768%
2026-04-08	160.3000	160.3000	160.3000	160.3000	-26.306%	2	28	-99.782%
2026-04-06	217.5200	217.5200	217.5200	217.5200	-1.127%	1	27	-99.839%
2026-03-27	216.3000	220.0900	216.3000	220.0000	+10.943%	12	26	-99.841%
2026-03-19	198.3000	198.3000	198.3000	198.3000	-15.184%	2	15	-99.823%
2026-03-09	233.8000	233.8000	233.8000	233.8000	+20.267%	1	13	-99.850%
2026-03-03	194.4000	194.4000	194.4000	194.4000	+12.370%	1	12	-99.820%
2026-02-17	173.0000	173.0000	173.0000	173.0000	+4.747%	3	12	-99.798%
2026-02-09	165.1600	165.1600	165.1600	165.1600	-6.212%	10	12	-99.788%
2026-02-06	176.1000	176.1000	176.1000	176.1000	+9.583%	3	6	-99.801%
2026-02-02	160.7000	160.7000	160.7000	160.7000	-3.541%	1	3	-99.782%
2026-01-28	166.6000	166.6000	166.6000	166.6000	+6.270%	1	3	-99.790%
2026-01-27	156.7700	156.7700	156.7700	156.7700	-15.533%	2	3	-99.777%
2026-01-23	189.8000	189.8000	185.6000	185.6000	-1.747%	3	3	-99.811%
2026-01-22	187.2000	190.2000	187.2000	188.9000	0.000%	5	3	-99.815%