Dark

ASML20260918P1480
ASML Sep 18 2026 1480.00 Put (ASML260918P01480000)
option OPRA

EOD

Sep 10, 2026

1.24+30.526%(+0.29)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1000	2.1000	0.5000	1.2400	+30.526%	35	500	0.000%
2026-09-09	1.6000	1.6000	0.9300	0.9500	-16.667%	18	509	+30.526%
2026-09-08	1.0500	1.5500	1.0500	1.1400	-46.729%	19	518	+8.772%
2026-09-04	2.3000	2.8000	2.0000	2.1400	-62.653%	303	252	-42.056%
2026-09-03	7.3000	8.1500	4.9600	5.7300	+33.256%	29	252	-78.360%
2026-09-02	4.9000	4.9000	4.3000	4.3000	-36.202%	7	241	-71.163%
2026-09-01	6.6000	6.7400	5.4500	6.7400	+43.404%	9	239	-81.602%
2026-08-31	5.3000	5.5600	4.5000	4.7000	-18.966%	7	235	-73.617%
2026-08-28	4.4000	5.8000	4.4000	5.8000	+3.571%	9	228	-78.621%
2026-08-27	6.0500	6.0500	5.6000	5.6000	-8.197%	3	224	-77.857%
2026-08-26	6.1000	6.1000	6.1000	6.1000	-12.857%	4	223	-79.672%
2026-08-25	6.4000	7.0000	5.8000	7.0000	-13.580%	89	219	-82.286%
2026-08-24	7.6800	8.1000	7.6800	8.1000	+14.085%	21	273	-84.691%
2026-08-21	7.9500	8.7000	6.9000	7.1000	-26.425%	12	277	-82.535%
2026-08-20	9.6000	9.8000	9.1000	9.6500	+6.395%	81	270	-87.150%
2026-08-19	7.3000	10.0000	7.3000	9.0700	+12.671%	5	195	-86.329%
2026-08-18	7.6000	8.6000	7.6000	8.0500	+68.410%	5	194	-84.596%
2026-08-17	5.3300	5.4000	4.7800	4.7800	-34.160%	11	196	-74.059%
2026-08-14	8.5000	8.7000	7.2000	7.2600	-1.359%	18	198	-82.920%
2026-08-13	8.2600	8.2600	7.1900	7.3600	-25.203%	28	195	-83.152%
2026-08-12	10.5000	10.9700	9.8200	9.8400	-32.557%	12	195	-87.398%
2026-08-11	16.2000	16.2000	13.6000	14.5900	-30.191%	22	195	-91.501%
2026-08-10	20.0400	22.7500	20.0400	20.9000	-21.723%	14	198	-94.067%
2026-08-07	27.1400	28.7500	26.7000	26.7000	-21.123%	16	202	-95.356%
2026-08-06	34.3900	34.9900	33.8500	33.8500	-15.796%	10	206	-96.337%
2026-08-05	44.8200	46.4500	40.1500	40.2000	-11.454%	15	202	-96.915%
2026-08-04	46.1500	46.8400	45.4000	45.4000	-23.077%	5	199	-97.269%
2026-08-03	69.8000	70.5000	57.0000	59.0200	-5.598%	41	195	-97.899%
2026-07-31	57.7000	62.5200	57.7000	62.5200	+0.888%	31	190	-98.017%
2026-07-30	61.8500	61.9700	60.1000	61.9700	-25.695%	9	192	-97.999%
2026-07-29	93.3000	96.4900	83.0000	83.4000	-3.695%	28	191	-98.513%
2026-07-28	92.7500	94.8000	84.9000	86.6000	+18.793%	4	193	-98.568%
2026-07-27	67.6000	73.3000	67.6000	72.9000	+83.396%	47	193	-98.299%
2026-07-24	45.2000	45.2000	39.7500	39.7500	-5.582%	2	184	-96.881%
2026-07-23	41.1000	42.4000	38.7500	42.1000	-3.263%	13	183	-97.055%
2026-07-22	42.6300	43.5200	42.6300	43.5200	-1.627%	2	182	-97.151%
2026-07-21	44.0000	44.2400	43.4000	44.2400	-20.859%	26	181	-97.197%
2026-07-20	54.6000	57.1400	53.9000	55.9000	+2.757%	21	158	-97.782%
2026-07-17	54.4000	54.4000	54.4000	54.4000	+31.401%	8	156	-97.721%
2026-07-16	42.2000	42.2000	41.3000	41.4000	-15.819%	22	156	-97.005%
2026-07-15	51.2600	57.7500	49.1800	49.1800	-10.255%	3	143	-97.479%
2026-07-09	57.2000	57.2000	54.8000	54.8000	-24.622%	3	141	-97.737%
2026-07-08	72.7000	72.7000	72.7000	72.7000	-3.836%	1	143	-98.294%
2026-07-07	75.6000	75.6000	75.6000	75.6000	+28.681%	2	143	-98.360%
2026-07-06	58.6000	58.7500	58.6000	58.7500	-4.935%	2	141	-97.889%
2026-07-02	61.8000	61.8000	61.8000	61.8000	+28.750%	1	141	-97.994%
2026-07-01	48.0000	48.0000	48.0000	48.0000	+13.744%	1	141	-97.417%
2026-06-30	41.7000	42.6000	41.7000	42.2000	-23.827%	21	141	-97.062%
2026-06-29	55.4000	55.4000	55.4000	55.4000	-3.986%	2	136	-97.762%
2026-06-25	57.7000	57.7000	57.7000	57.7000	-17.217%	5	138	-97.851%
2026-06-23	69.0000	70.2000	69.0000	69.7000	+46.768%	33	138	-98.221%
2026-06-22	47.5000	47.5000	47.4900	47.4900	+1.043%	5	120	-97.389%
2026-06-18	47.2100	47.2100	46.6000	47.0000	-16.176%	6	119	-97.362%
2026-06-17	47.8500	56.0700	47.8500	56.0700	-2.317%	4	119	-97.788%
2026-06-16	57.4000	57.4000	57.4000	57.4000	-7.045%	2	117	-97.840%
2026-06-15	61.7500	61.7500	61.7500	61.7500	-9.325%	1	117	-97.992%
2026-06-12	67.9000	68.5000	67.6000	68.1000	-1.732%	6	117	-98.179%
2026-06-11	80.1000	80.1000	69.3000	69.3000	-9.483%	2	117	-98.211%
2026-06-09	76.5600	76.5600	76.5600	76.5600	-8.311%	1	117	-98.380%
2026-06-08	83.5000	83.5000	83.5000	83.5000	+1.090%	2	116	-98.515%
2026-06-03	83.3000	83.7000	82.6000	82.6000	-24.854%	8	116	-98.499%
2026-05-28	109.9200	109.9200	109.9200	109.9200	-4.583%	1	115	-98.872%
2026-05-27	106.4000	119.0000	106.4000	115.2000	+8.885%	26	115	-98.924%
2026-05-26	103.6000	106.2000	103.6000	105.8000	-15.122%	78	106	-98.828%
2026-05-21	124.6500	124.6500	124.6500	124.6500	-22.674%	1	52	-99.005%
2026-05-19	164.9300	166.1000	161.2000	161.2000	-0.062%	4	52	-99.231%
2026-05-18	151.6000	161.4000	151.6000	161.3000	+24.125%	11	45	-99.231%
2026-05-11	129.9500	129.9500	129.9500	129.9500	-0.574%	2	45	-99.046%
2026-05-08	130.7700	130.7700	130.7000	130.7000	-23.118%	2	45	-99.051%
2026-05-05	170.0000	170.0000	170.0000	170.0000	-14.358%	1	45	-99.271%
2026-04-29	198.5000	198.5000	198.5000	198.5000	+13.819%	2	45	-99.375%
2026-04-24	174.4000	174.4000	174.4000	174.4000	+4.745%	1	43	-99.289%
2026-04-21	163.0000	173.1000	163.0000	166.5000	+1.463%	11	42	-99.255%
2026-04-20	168.4000	168.4000	163.8000	164.1000	+0.287%	7	42	-99.244%
2026-04-17	163.6300	163.6300	163.6300	163.6300	-11.167%	1	38	-99.242%
2026-04-16	184.2000	184.2000	184.2000	184.2000	+2.905%	3	38	-99.327%
2026-04-15	171.3000	179.0000	171.3000	179.0000	+15.641%	9	38	-99.307%
2026-04-14	154.7500	154.7900	154.7500	154.7900	-11.193%	3	38	-99.199%
2026-04-10	177.0200	177.0200	174.1000	174.3000	-34.792%	5	37	-99.289%
2026-04-06	266.8000	267.3000	266.8000	267.3000	+2.101%	2	35	-99.536%
2026-03-31	262.5000	262.5000	261.7000	261.8000	-4.914%	15	34	-99.526%
2026-03-27	275.3300	275.3300	275.3300	275.3300	+11.877%	9	31	-99.550%
2026-03-26	246.3000	246.3000	246.1000	246.1000	+10.161%	10	31	-99.496%
2026-03-25	223.4000	223.4000	223.4000	223.4000	+1.040%	1	22	-99.445%
2026-03-24	225.3000	232.2000	221.1000	221.1000	-1.733%	14	21	-99.439%
2026-03-23	239.8000	239.8000	225.0000	225.0000	-6.015%	6	8	-99.449%
2026-03-03	239.4000	239.4000	239.4000	239.4000	+20.241%	2	4	-99.482%
2026-02-27	199.1000	199.1000	199.1000	199.1000	+4.789%	1	3	-99.377%
2026-02-26	190.0000	190.0000	190.0000	190.0000	-5.261%	1	3	-99.347%
2026-02-19	200.5500	200.5500	200.5500	200.5500	+5.553%	1	3	-99.382%
2026-02-18	190.0000	190.0000	190.0000	190.0000	-9.265%	1	4	-99.347%
2026-01-28	210.6000	210.6000	209.4000	209.4000	+6.576%	2	3	-99.408%
2026-01-27	196.4800	196.4800	196.4800	196.4800	0.000%	1	1	-99.369%