Dark

ASML20260918P1440
ASML Sep 18 2026 1440.00 Put (ASML260918P01440000)
option OPRA

EOD

Sep 10, 2026

0.9500+79.245%(+0.4200)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7200	1.8000	0.2000	0.9500	+79.245%	36	322	0.000%
2026-09-09	1.7800	4.2800	0.3000	0.5300	-11.667%	21	313	+79.245%
2026-09-08	0.9900	1.0000	0.6000	0.6000	-58.042%	7	317	+58.333%
2026-09-04	1.6000	1.6500	1.2000	1.4300	-53.268%	70	319	-33.566%
2026-09-03	4.5000	4.5000	2.8200	3.0600	+36.000%	59	319	-68.954%
2026-09-02	2.9600	3.5000	2.2500	2.2500	-40.789%	18	320	-57.778%
2026-09-01	3.8000	3.8000	3.8000	3.8000	+33.333%	1	322	-75.000%
2026-08-31	2.9300	3.0800	2.8000	2.8500	-16.176%	30	322	-66.667%
2026-08-28	3.0000	3.8000	2.5000	3.4000	-5.028%	35	339	-72.059%
2026-08-27	3.7100	3.7100	3.2500	3.5800	-6.527%	587	307	-73.464%
2026-08-26	4.1300	4.4000	3.8000	3.8300	-17.634%	61	308	-75.196%
2026-08-25	4.4000	4.6500	4.4000	4.6500	-9.709%	6	308	-79.570%
2026-08-24	5.1500	5.2700	4.9900	5.1500	-12.712%	8	307	-81.553%
2026-08-21	5.4500	6.1000	5.4500	5.9000	-11.278%	16	313	-83.898%
2026-08-20	6.1500	6.6500	5.8600	6.6500	+3.101%	9	302	-85.714%
2026-08-19	6.6500	6.6500	6.2200	6.4500	+12.762%	3	300	-85.271%
2026-08-18	6.0100	6.0100	5.5100	5.7200	+67.251%	12	299	-83.392%
2026-08-17	3.9000	3.9000	3.4200	3.4200	-35.350%	8	298	-72.222%
2026-08-14	6.0000	6.8000	5.2900	5.2900	-6.702%	8	297	-82.042%
2026-08-13	6.0800	6.1000	5.5000	5.6700	-26.076%	9	296	-83.245%
2026-08-12	8.6000	8.7000	7.6700	7.6700	-29.568%	14	296	-87.614%
2026-08-11	12.3000	12.3000	10.2200	10.8900	-31.595%	20	301	-91.276%
2026-08-10	15.2300	17.2500	14.5500	15.9200	-18.359%	22	296	-94.033%
2026-08-07	21.5000	21.7800	19.5000	19.5000	-25.430%	37	289	-95.128%
2026-08-06	27.0000	27.3500	26.1500	26.1500	-16.720%	8	286	-96.367%
2026-08-05	35.5000	35.5000	31.4000	31.4000	-11.048%	56	286	-96.975%
2026-08-04	37.6000	38.4000	34.4000	35.3000	-22.075%	14	233	-97.309%
2026-08-03	49.7300	50.3000	45.3000	45.3000	-10.386%	29	230	-97.903%
2026-07-31	50.4800	51.7000	50.4800	50.5500	-5.866%	13	211	-98.121%
2026-07-30	50.7000	53.7000	49.0000	53.7000	-35.223%	13	218	-98.231%
2026-07-29	77.5100	83.0000	77.5100	82.9000	+14.030%	12	207	-98.854%
2026-07-28	77.5400	77.5400	72.0000	72.7000	+16.544%	7	204	-98.693%
2026-07-27	47.9400	62.3800	47.9400	62.3800	+94.998%	4	202	-98.477%
2026-07-24	34.2000	34.2000	31.9900	31.9900	-4.593%	2	200	-97.030%
2026-07-23	33.5300	33.5300	33.5300	33.5300	-4.200%	1	200	-97.167%
2026-07-21	34.8000	36.0500	34.8000	35.0000	-26.316%	4	199	-97.286%
2026-07-20	47.5000	47.5000	47.5000	47.5000	+3.939%	1	199	-98.000%
2026-07-17	50.9600	50.9600	40.0000	45.7000	+31.133%	4	199	-97.921%
2026-07-16	37.6700	37.6700	34.8500	34.8500	-18.000%	4	197	-97.274%
2026-07-15	43.5400	43.5400	42.5000	42.5000	-6.798%	2	196	-97.765%
2026-07-14	45.0600	45.6000	45.0600	45.6000	-0.654%	2	196	-97.917%
2026-07-10	46.6000	47.1400	45.9000	45.9000	-27.143%	3	198	-97.930%
2026-07-08	63.0000	63.0000	63.0000	63.0000	-1.486%	8	195	-98.492%
2026-07-07	68.6000	68.6000	63.9400	63.9500	+54.469%	3	195	-98.514%
2026-07-01	41.4000	41.4000	41.4000	41.4000	+24.324%	3	194	-97.705%
2026-06-30	34.5500	35.8000	33.3000	33.3000	-34.706%	5	194	-97.147%
2026-06-25	50.7000	52.0000	50.7000	51.0000	-19.887%	17	191	-98.137%
2026-06-24	63.6600	63.6600	63.6600	63.6600	+6.812%	1	175	-98.508%
2026-06-23	58.6200	59.6000	55.0300	59.6000	+51.269%	11	174	-98.406%
2026-06-22	37.1400	39.4000	37.1400	39.4000	+1.026%	5	166	-97.589%
2026-06-18	39.0000	39.0000	39.0000	39.0000	-15.217%	1	165	-97.564%
2026-06-17	42.5000	46.0000	41.6100	46.0000	-15.905%	3	165	-97.935%
2026-06-16	49.3400	54.7000	48.5000	54.7000	+13.958%	6	167	-98.263%
2026-06-15	52.3800	52.3800	48.0000	48.0000	-18.367%	5	167	-98.021%
2026-06-12	57.5000	58.8000	57.5000	58.8000	-14.535%	2	168	-98.384%
2026-06-11	69.1000	69.1000	68.8000	68.8000	+3.849%	2	168	-98.619%
2026-06-09	67.2000	67.2000	66.2500	66.2500	-9.247%	22	169	-98.566%
2026-06-08	72.9400	73.0000	72.9400	73.0000	-23.036%	2	169	-98.699%
2026-06-05	80.4000	94.8500	80.4000	94.8500	+14.581%	27	169	-98.998%
2026-06-04	82.7800	82.7800	82.7800	82.7800	+13.709%	2	170	-98.852%
2026-06-03	70.3800	72.8000	70.3800	72.8000	-4.837%	3	168	-98.695%
2026-06-02	73.0000	76.5000	73.0000	76.5000	-17.866%	16	170	-98.758%
2026-06-01	93.1400	93.1400	93.1400	93.1400	+1.349%	2	156	-98.980%
2026-05-29	91.9000	91.9000	91.9000	91.9000	-8.128%	2	154	-98.966%
2026-05-28	99.6500	100.0300	99.6500	100.0300	+7.444%	3	154	-99.050%
2026-05-26	93.0000	93.1000	93.0000	93.1000	+4.489%	5	154	-98.980%
2026-05-22	90.4100	90.5000	89.1000	89.1000	-11.237%	20	141	-98.934%
2026-05-21	109.8000	109.8000	99.0000	100.3800	-14.278%	83	69	-99.054%
2026-05-20	118.8000	118.8000	117.1000	117.1000	-18.906%	6	69	-99.189%
2026-05-19	146.4000	146.4000	143.7300	144.4000	+10.229%	5	72	-99.342%
2026-05-12	130.6000	131.0000	130.6000	131.0000	+13.814%	5	72	-99.275%
2026-05-11	116.2000	116.2000	115.1000	115.1000	-25.550%	13	77	-99.175%
2026-04-30	156.0000	156.0000	154.6000	154.6000	-6.018%	2	64	-99.386%
2026-04-27	164.5000	164.5000	164.5000	164.5000	+3.329%	1	63	-99.422%
2026-04-23	159.2000	159.2000	159.2000	159.2000	+7.932%	10	63	-99.403%
2026-04-22	147.6500	147.6500	147.5000	147.5000	+0.545%	20	63	-99.356%
2026-04-21	146.7000	146.7000	146.7000	146.7000	+2.017%	10	33	-99.352%
2026-04-20	143.8000	143.8000	143.7000	143.8000	-12.954%	4	33	-99.339%
2026-04-16	159.0000	165.2000	159.0000	165.2000	+8.257%	12	29	-99.425%
2026-04-15	157.4000	160.7000	151.5700	152.6000	+14.000%	25	24	-99.377%
2026-04-14	136.5000	136.5400	133.8600	133.8600	-15.252%	4	17	-99.290%
2026-04-13	157.9500	157.9500	157.9500	157.9500	+3.506%	3	19	-99.399%
2026-04-10	152.6000	152.6000	152.6000	152.6000	-15.597%	1	16	-99.377%
2026-04-08	178.4000	180.8000	178.4000	180.8000	-32.963%	2	16	-99.475%
2026-03-30	268.7300	269.7000	268.7300	269.7000	+16.799%	3	16	-99.648%
2026-03-26	230.9100	230.9100	230.9100	230.9100	+14.425%	1	18	-99.589%
2026-03-23	203.7000	203.7000	201.8000	201.8000	+1.052%	11	17	-99.529%
2026-03-04	200.3000	200.3000	199.7000	199.7000	-7.503%	2	8	-99.524%
2026-03-03	215.9000	215.9000	215.9000	215.9000	+32.657%	1	9	-99.560%
2026-02-26	162.8100	162.8100	162.7500	162.7500	-10.266%	2	10	-99.416%
2026-02-19	181.3700	181.3700	181.3700	181.3700	-5.339%	1	9	-99.476%
2026-02-13	191.6000	191.6000	191.6000	191.6000	+8.249%	2	7	-99.504%
2026-01-29	179.4000	179.4000	177.0000	177.0000	-5.499%	6	7	-99.463%
2026-01-28	190.1000	190.1000	187.3000	187.3000	0.000%	2	2	-99.493%