Dark

ASML20260918P1460
ASML Sep 18 2026 1460.00 Put (ASML260918P01460000)
option OPRA

EOD

Sep 10, 2026

1.04+89.091%(+0.49)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.6500	1.6500	0.3500	1.0400	+89.091%	70	220	0.000%
2026-09-09	1.0000	1.0000	0.5500	0.5500	-35.294%	13	219	+89.091%
2026-09-08	1.1000	1.3100	0.8500	0.8500	-59.524%	10	213	+22.353%
2026-09-04	2.1500	2.1500	1.5700	2.1000	-46.835%	61	183	-50.476%
2026-09-03	4.4500	6.1900	3.9500	3.9500	+16.176%	26	183	-73.671%
2026-09-02	3.5500	3.6000	3.4000	3.4000	-27.660%	68	196	-69.412%
2026-09-01	4.6000	4.8000	4.6000	4.7000	+30.556%	4	191	-77.872%
2026-08-31	4.2000	4.2000	3.5000	3.6000	-19.101%	113	189	-71.111%
2026-08-28	3.7500	4.4500	3.3600	4.4500	+1.136%	15	186	-76.629%
2026-08-27	4.0000	4.7000	4.0000	4.4000	-14.397%	5	185	-76.364%
2026-08-26	5.1700	5.1700	5.1400	5.1400	-14.333%	2	184	-79.767%
2026-08-25	5.3000	6.0000	5.3000	6.0000	-7.692%	14	184	-82.667%
2026-08-24	6.1800	6.5000	6.1800	6.5000	+14.035%	5	182	-84.000%
2026-08-21	6.6000	7.3000	5.7000	5.7000	-28.750%	20	182	-81.754%
2026-08-20	7.4000	8.0000	7.4000	8.0000	+21.212%	3	172	-87.000%
2026-08-18	6.5000	7.0700	6.5000	6.6000	+73.684%	12	171	-84.242%
2026-08-17	5.0000	5.0000	3.8000	3.8000	-39.005%	5	181	-72.632%
2026-08-14	7.0000	7.1000	6.1500	6.2300	-10.360%	9	181	-83.307%
2026-08-13	7.0700	7.0700	6.4000	6.9500	-21.023%	18	173	-85.036%
2026-08-12	10.1100	10.1100	8.4000	8.8000	-30.709%	13	173	-88.182%
2026-08-11	14.0000	14.0000	10.7000	12.7000	-33.508%	35	176	-91.811%
2026-08-10	17.7200	19.2800	16.8600	19.1000	-17.495%	19	169	-94.555%
2026-08-07	23.7000	25.3900	23.1500	23.1500	-23.799%	20	163	-95.508%
2026-08-06	32.0000	32.0000	30.3800	30.3800	-22.381%	3	159	-96.577%
2026-08-05	41.4500	41.7300	39.1400	39.1400	-6.810%	3	160	-97.343%
2026-08-04	42.7300	42.7300	41.3300	42.0000	-19.231%	8	160	-97.524%
2026-08-03	61.3300	61.3300	52.0000	52.0000	-11.263%	18	155	-98.000%
2026-07-31	55.0000	58.6000	55.0000	58.6000	+4.345%	8	148	-98.225%
2026-07-30	54.6000	57.2000	54.6000	56.1600	-32.927%	5	147	-98.148%
2026-07-29	87.2500	87.2500	83.7300	83.7300	+5.056%	2	144	-98.758%
2026-07-28	86.8000	86.8000	79.1000	79.7000	+28.548%	28	143	-98.695%
2026-07-27	67.5000	67.5000	62.0000	62.0000	+39.013%	2	141	-98.323%
2026-07-24	37.4900	44.6000	37.4900	44.6000	+17.122%	2	141	-97.668%
2026-07-23	35.0500	38.3000	35.0500	38.0800	-1.881%	11	142	-97.269%
2026-07-22	38.8600	39.6700	38.1000	38.8100	-3.554%	5	141	-97.320%
2026-07-21	38.0000	40.2400	38.0000	40.2400	-19.889%	2	138	-97.416%
2026-07-20	50.2300	50.2300	50.2300	50.2300	+10.371%	1	138	-97.930%
2026-07-17	54.0000	54.0000	43.0000	45.5100	+11.000%	18	138	-97.715%
2026-07-16	40.6500	41.0000	38.7500	41.0000	-2.381%	6	135	-97.463%
2026-07-15	44.8800	45.0000	42.0000	42.0000	-13.758%	3	133	-97.524%
2026-07-14	48.7000	48.7000	48.7000	48.7000	-6.526%	7	132	-97.864%
2026-07-10	52.1000	52.1000	52.1000	52.1000	-25.036%	10	132	-98.004%
2026-07-07	76.3000	76.3000	69.4900	69.5000	+26.964%	4	132	-98.504%
2026-07-06	54.7300	54.7400	54.7300	54.7400	-18.299%	12	129	-98.100%
2026-07-02	67.0000	67.0000	67.0000	67.0000	+22.936%	4	129	-98.448%
2026-07-01	46.8000	54.5000	46.8000	54.5000	+49.725%	25	129	-98.092%
2026-06-30	39.2600	39.2600	36.4000	36.4000	-28.767%	2	130	-97.143%
2026-06-29	51.7000	51.9000	51.1000	51.1000	-21.770%	3	129	-97.965%
2026-06-24	65.3200	65.3200	65.3200	65.3200	+6.732%	2	128	-98.408%
2026-06-23	61.2000	61.2000	61.2000	61.2000	+36.546%	1	129	-98.301%
2026-06-22	43.1000	44.8200	43.1000	44.8200	+3.177%	30	129	-97.680%
2026-06-18	43.4400	43.4400	43.4400	43.4400	-12.859%	1	127	-97.606%
2026-06-17	45.6000	49.8500	45.6000	49.8500	-17.671%	2	127	-97.914%
2026-06-16	60.5500	60.5500	60.5500	60.5500	+17.345%	2	126	-98.282%
2026-06-15	51.2000	51.6000	51.2000	51.6000	-19.084%	4	124	-97.984%
2026-06-12	63.1000	63.7700	63.1000	63.7700	-28.082%	2	123	-98.369%
2026-06-10	88.8600	88.8600	88.6700	88.6700	+13.679%	11	125	-98.827%
2026-06-09	78.0000	78.0000	78.0000	78.0000	-20.667%	2	123	-98.667%
2026-06-05	98.3200	98.3200	98.3200	98.3200	+19.844%	2	123	-98.942%
2026-06-04	84.6700	84.6700	82.0400	82.0400	-0.918%	2	122	-98.732%
2026-06-02	83.9900	83.9900	82.8000	82.8000	-12.658%	3	120	-98.744%
2026-06-01	94.8000	94.8000	94.8000	94.8000	-4.570%	1	121	-98.903%
2026-05-29	101.6300	101.6300	99.3400	99.3400	-7.185%	3	121	-98.953%
2026-05-28	107.4400	107.4400	107.0300	107.0300	+11.027%	3	121	-99.028%
2026-05-26	98.5000	98.5000	96.4000	96.4000	-37.329%	85	121	-98.921%
2026-05-19	158.3000	158.3000	153.3000	153.8200	+1.397%	55	62	-99.324%
2026-05-18	151.7000	151.7000	151.7000	151.7000	+28.832%	1	59	-99.314%
2026-05-13	120.0500	120.0500	117.7500	117.7500	-9.395%	3	59	-99.117%
2026-05-11	127.3100	129.9600	127.3100	129.9600	+0.580%	3	59	-99.200%
2026-05-07	129.2100	129.2100	129.2100	129.2100	-5.341%	1	57	-99.195%
2026-05-06	136.3000	136.5000	136.3000	136.5000	-14.264%	2	57	-99.238%
2026-05-05	159.2100	159.2100	159.2100	159.2100	-13.379%	1	57	-99.347%
2026-05-04	183.8000	183.8000	183.8000	183.8000	+13.233%	7	58	-99.434%
2026-05-01	162.3200	162.5000	162.3200	162.3200	-0.843%	20	35	-99.359%
2026-04-30	168.3700	168.3700	163.7000	163.7000	-0.728%	2	35	-99.365%
2026-04-24	164.9000	164.9000	164.9000	164.9000	-2.235%	1	35	-99.369%
2026-04-23	168.6700	168.6700	168.6700	168.6700	+11.260%	1	34	-99.383%
2026-04-22	151.6000	151.6000	151.6000	151.6000	-1.558%	20	33	-99.314%
2026-04-20	155.3000	155.3000	153.5000	154.0000	-3.053%	5	43	-99.325%
2026-04-17	158.8500	158.8500	158.8500	158.8500	-3.370%	1	40	-99.345%
2026-04-15	156.7000	164.3900	156.7000	164.3900	+15.605%	7	40	-99.367%
2026-04-14	142.7000	142.7000	142.2000	142.2000	-12.868%	5	38	-99.269%
2026-04-10	163.9000	164.3000	163.2000	163.2000	-34.707%	7	40	-99.363%
2026-03-06	249.9500	249.9500	249.9500	249.9500	+10.062%	20	41	-99.584%
2026-03-03	227.1000	227.1000	227.1000	227.1000	+12.985%	2	21	-99.542%
2026-03-02	201.0000	201.0000	201.0000	201.0000	+23.313%	1	23	-99.483%
2026-02-25	155.1200	163.0000	155.1200	163.0000	-14.097%	2	23	-99.362%
2026-02-19	189.7500	189.7500	189.7500	189.7500	-6.064%	1	23	-99.452%
2026-02-17	202.0000	202.0000	202.0000	202.0000	+1.101%	5	24	-99.485%
2026-02-10	199.8000	199.8000	199.8000	199.8000	+2.095%	5	19	-99.479%
2026-02-09	195.7000	195.7000	195.7000	195.7000	-1.212%	5	19	-99.469%
2026-01-28	185.5500	199.5000	184.7000	198.1000	+6.517%	20	19	-99.475%
2026-01-27	185.9800	185.9800	185.9800	185.9800	0.000%	1	1	-99.441%