Dark

ASML20260918P1420
ASML Sep 18 2026 1420.00 Put (ASML260918P01420000)
option OPRA

EOD

Sep 10, 2026

0.40000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4300	1.5500	0.2800	0.4000	0.000%	6	174	0.000%
2026-09-09	0.3900	0.4500	0.3900	0.4000	-23.077%	7	172	0.000%
2026-09-08	0.9000	0.9000	0.4000	0.5200	-48.000%	34	172	-23.077%
2026-09-04	1.3600	1.3600	0.7500	1.0000	-55.157%	12	175	-60.000%
2026-09-03	2.7500	2.7500	2.0000	2.2300	+23.204%	43	175	-82.063%
2026-09-02	1.9000	1.9000	1.5900	1.8100	-16.972%	37	169	-77.901%
2026-08-31	2.3000	2.3700	2.1800	2.1800	-17.736%	13	168	-81.651%
2026-08-28	2.2500	3.2000	2.1900	2.6500	-14.516%	81	171	-84.906%
2026-08-26	3.1000	3.5000	3.0000	3.1000	-16.216%	458	170	-87.097%
2026-08-25	3.6000	3.7000	3.4500	3.7000	-9.756%	50	175	-89.189%
2026-08-24	4.3000	4.4200	3.7500	4.1000	-3.981%	50	177	-90.244%
2026-08-21	4.8500	5.1900	4.2700	4.2700	-22.080%	14	190	-90.632%
2026-08-20	4.9000	5.4800	4.9000	5.4800	+4.381%	4	183	-92.701%
2026-08-19	5.6300	5.6300	5.0500	5.2500	+5.000%	5	185	-92.381%
2026-08-18	5.1000	5.1000	5.0000	5.0000	+69.492%	3	187	-92.000%
2026-08-17	3.2700	3.5300	2.8500	2.9500	-37.632%	30	187	-86.441%
2026-08-14	5.4500	5.4500	4.6800	4.7300	-3.469%	5	191	-91.543%
2026-08-13	5.5000	5.5000	4.7200	4.9000	-31.469%	6	190	-91.837%
2026-08-12	7.4300	7.4300	6.9300	7.1500	-21.169%	6	190	-94.406%
2026-08-11	10.5200	11.0800	8.7000	9.0700	-32.313%	11	195	-95.590%
2026-08-10	14.3000	14.3000	13.4000	13.4000	-23.647%	6	195	-97.015%
2026-08-07	19.0100	19.0100	17.5500	17.5500	-23.026%	26	194	-97.721%
2026-08-06	25.5000	25.5000	22.8000	22.8000	-17.690%	6	204	-98.246%
2026-08-05	28.3000	28.3000	27.7000	27.7000	-12.756%	2	200	-98.556%
2026-08-04	33.1500	33.2300	31.7500	31.7500	-22.937%	13	198	-98.740%
2026-08-03	54.8000	54.8000	41.2000	41.2000	-12.712%	19	187	-99.029%
2026-07-31	47.2000	47.2000	47.2000	47.2000	+1.331%	1	173	-99.153%
2026-07-30	46.5000	46.5800	46.5000	46.5800	-39.912%	26	172	-99.141%
2026-07-29	72.2100	77.5200	72.2100	77.5200	+16.048%	6	146	-99.484%
2026-07-28	69.6200	72.6500	66.8000	66.8000	+21.234%	16	142	-99.401%
2026-07-27	43.3700	60.8900	43.3700	55.1000	+77.742%	24	135	-99.274%
2026-07-24	31.0000	31.0000	31.0000	31.0000	+7.415%	1	111	-98.710%
2026-07-23	28.8600	28.8600	28.8600	28.8600	-10.373%	1	110	-98.614%
2026-07-22	32.6700	32.6700	32.2000	32.2000	+1.899%	3	111	-98.758%
2026-07-21	33.7400	33.7400	31.2000	31.6000	+1.968%	6	110	-98.734%
2026-07-16	34.1400	34.1400	30.9900	30.9900	-17.360%	7	107	-98.709%
2026-07-15	37.5000	37.5000	37.5000	37.5000	-26.829%	5	100	-98.933%
2026-07-13	50.3000	51.3500	50.3000	51.2500	+22.024%	9	95	-99.220%
2026-07-09	43.0500	43.0500	42.0000	42.0000	-28.814%	9	95	-99.048%
2026-07-07	59.0000	59.0000	59.0000	59.0000	+58.773%	1	87	-99.322%
2026-07-01	37.2200	37.3500	37.1600	37.1600	+20.649%	8	87	-98.924%
2026-06-30	32.7000	32.7000	30.8000	30.8000	-29.032%	5	85	-98.701%
2026-06-29	43.3000	43.4000	43.3000	43.4000	-4.405%	2	83	-99.078%
2026-06-25	45.2000	45.5000	45.2000	45.4000	-20.490%	5	82	-99.119%
2026-06-24	56.4000	57.1000	56.4000	57.1000	+54.533%	10	80	-99.299%
2026-06-22	36.9500	36.9500	36.9500	36.9500	-5.256%	1	84	-98.917%
2026-06-17	37.1000	39.0000	36.6000	39.0000	-23.977%	37	83	-98.974%
2026-06-16	44.6000	51.3000	44.6000	51.3000	-3.208%	4	52	-99.220%
2026-06-12	53.0000	53.0000	53.0000	53.0000	-6.195%	4	54	-99.245%
2026-06-11	63.6300	64.4300	56.5000	56.5000	-25.853%	3	52	-99.292%
2026-06-10	74.0000	76.2000	74.0000	76.2000	-12.685%	3	53	-99.475%
2026-06-09	87.2700	87.2700	87.2700	87.2700	+10.050%	1	50	-99.542%
2026-06-05	79.3000	79.3000	79.3000	79.3000	+9.304%	1	49	-99.496%
2026-06-02	67.2000	72.5500	67.2000	72.5500	-13.528%	25	50	-99.449%
2026-06-01	83.9000	83.9000	83.9000	83.9000	-8.903%	2	40	-99.523%
2026-05-27	90.8000	96.2000	90.8000	92.1000	+8.162%	10	38	-99.566%
2026-05-26	85.5000	85.5000	85.1500	85.1500	+2.368%	4	34	-99.530%
2026-05-22	83.1800	83.1800	83.1800	83.1800	-23.407%	2	32	-99.519%
2026-05-20	108.6000	108.6000	108.6000	108.6000	-6.797%	1	32	-99.632%
2026-05-15	116.5200	116.5200	116.5200	116.5200	+15.768%	1	32	-99.657%
2026-05-14	100.6500	100.6500	100.6500	100.6500	+0.852%	1	32	-99.603%
2026-05-13	99.8000	99.8000	99.8000	99.8000	-22.749%	1	34	-99.599%
2026-05-12	129.1900	129.1900	129.1900	129.1900	+16.283%	1	34	-99.690%
2026-05-11	111.9000	111.9000	111.1000	111.1000	+10.547%	2	34	-99.640%
2026-05-08	106.1000	106.1000	100.5000	100.5000	-28.925%	2	32	-99.602%
2026-05-05	141.4000	141.4000	141.4000	141.4000	-1.463%	1	31	-99.717%
2026-05-01	149.7000	149.7000	140.3000	143.5000	-13.083%	15	31	-99.721%
2026-04-29	165.1000	165.1000	165.1000	165.1000	+7.277%	1	31	-99.758%
2026-04-27	153.9000	153.9000	153.9000	153.9000	+10.323%	1	30	-99.740%
2026-04-24	139.5000	139.5000	139.5000	139.5000	-8.824%	10	29	-99.713%
2026-04-15	141.9100	153.0500	141.9100	153.0000	+3.058%	5	22	-99.739%
2026-04-13	148.4600	148.4600	148.4600	148.4600	+0.121%	3	20	-99.731%
2026-04-10	148.2800	148.2800	148.2800	148.2800	-5.914%	1	23	-99.730%
2026-04-09	157.6000	157.6000	157.6000	157.6000	-30.998%	3	24	-99.746%
2026-04-06	228.5000	228.5000	228.4000	228.4000	+21.489%	4	21	-99.825%
2026-03-23	203.9000	203.9000	188.0000	188.0000	-11.488%	2	18	-99.787%
2026-03-12	212.4000	212.4000	212.4000	212.4000	+3.812%	5	17	-99.812%
2026-03-03	204.6000	204.6000	204.6000	204.6000	+15.587%	1	12	-99.804%
2026-03-02	177.0100	177.0100	177.0100	177.0100	-0.383%	10	11	-99.774%
2026-02-13	177.6900	177.6900	177.6900	177.6900	-7.211%	1	1	-99.775%
2026-02-06	191.6000	191.6000	191.5000	191.5000	+8.376%	2	1	-99.791%
2026-01-28	176.7000	176.7000	176.7000	176.7000	0.000%	1	1	-99.774%