Dark

ASML20260918P1500
ASML Sep 18 2026 1500.00 Put (ASML260918P01500000)
option OPRA

EOD

Sep 10, 2026

2.65+80.272%(+1.18)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.5300	2.6500	1.1000	2.6500	+80.272%	25	840	0.000%
2026-09-09	2.5900	2.5900	1.2500	1.4700	+13.077%	151	841	+80.272%
2026-09-08	1.2500	2.4100	1.2500	1.3000	-62.857%	97	710	+103.846%
2026-09-04	4.0000	4.0000	3.0000	3.5000	-53.947%	52	780	-24.286%
2026-09-03	7.4500	11.1900	6.4400	7.6000	+38.940%	37	780	-65.132%
2026-09-02	7.2000	7.2000	5.4700	5.4700	-35.647%	6	772	-51.554%
2026-09-01	7.9000	8.8500	7.9000	8.5000	+54.545%	54	767	-68.824%
2026-08-31	5.5000	7.5000	5.5000	5.5000	-25.676%	62	809	-51.818%
2026-08-28	5.7200	8.0000	5.4100	7.4000	+6.475%	24	760	-64.189%
2026-08-27	7.7500	7.9300	6.7000	6.9500	-6.081%	12	755	-61.871%
2026-08-26	8.1000	8.1000	7.3500	7.4000	-17.778%	12	748	-64.189%
2026-08-25	7.7000	9.0000	7.6000	9.0000	+4.046%	87	756	-70.556%
2026-08-24	10.1000	10.1000	8.6500	8.6500	+1.170%	8	757	-69.364%
2026-08-21	10.4000	10.6000	8.3000	8.5500	-26.923%	87	755	-69.006%
2026-08-20	10.4000	12.0000	10.0000	11.7000	+7.241%	122	683	-77.350%
2026-08-19	10.5000	12.5300	10.5000	10.9100	+14.842%	30	628	-75.710%
2026-08-18	8.8000	10.7000	8.1000	9.5000	+79.245%	31	614	-72.105%
2026-08-17	6.2700	6.3500	5.1000	5.3000	-30.263%	48	595	-50.000%
2026-08-14	9.8000	9.9000	7.6000	7.6000	-18.280%	46	609	-65.132%
2026-08-13	12.2000	12.2000	8.4500	9.3000	-19.828%	45	597	-71.505%
2026-08-12	12.7300	14.1000	11.4000	11.6000	-27.500%	37	597	-77.155%
2026-08-11	18.5000	19.3000	16.0000	16.0000	-39.163%	94	601	-83.438%
2026-08-10	22.9000	26.3000	22.5000	26.3000	-13.515%	92	615	-89.924%
2026-08-07	30.7900	33.5000	30.4000	30.4100	-20.890%	49	598	-91.286%
2026-08-06	40.6000	40.6000	38.1500	38.4400	-14.767%	36	622	-93.106%
2026-08-05	50.9000	51.5800	44.0000	45.1000	-8.147%	31	637	-94.124%
2026-08-04	52.4800	52.7500	49.0500	49.1000	-23.876%	37	628	-94.603%
2026-08-03	79.0000	79.0000	63.1000	64.5000	-11.218%	48	617	-95.891%
2026-07-31	62.8000	72.6500	62.8000	72.6500	+6.603%	44	597	-96.352%
2026-07-30	73.6000	73.6000	66.2000	68.1500	-26.720%	38	585	-96.112%
2026-07-29	104.2000	105.0600	92.8000	93.0000	+0.791%	16	568	-97.151%
2026-07-28	99.8000	105.6000	91.7000	92.2700	+13.914%	84	570	-97.128%
2026-07-27	55.2900	89.0000	55.2900	81.0000	+47.273%	21	541	-96.728%
2026-07-24	50.0000	55.0000	45.0000	55.0000	+19.048%	8	537	-95.182%
2026-07-23	46.5000	47.4800	45.1000	46.2000	-2.160%	11	533	-94.264%
2026-07-22	50.0000	50.0000	47.2200	47.2200	-4.413%	5	532	-94.388%
2026-07-21	47.1000	49.4000	46.6000	49.4000	-20.425%	51	531	-94.636%
2026-07-20	53.0000	62.0800	53.0000	62.0800	+0.129%	22	494	-95.731%
2026-07-17	69.7000	69.7000	52.2500	62.0000	+20.248%	37	488	-95.726%
2026-07-16	49.0000	51.5600	44.0000	51.5600	+3.120%	23	487	-94.860%
2026-07-15	56.9500	56.9500	50.0000	50.0000	-14.340%	32	485	-94.700%
2026-07-14	61.6000	61.6000	58.3700	58.3700	-21.986%	2	459	-95.460%
2026-07-13	67.5000	74.8200	67.5000	74.8200	+25.264%	4	460	-96.458%
2026-07-10	64.1000	64.1000	59.7300	59.7300	-18.845%	2	458	-95.563%
2026-07-08	74.8000	74.8000	71.9000	73.6000	-13.888%	41	456	-96.399%
2026-07-07	88.8600	88.8600	85.4700	85.4700	+6.624%	2	443	-96.899%
2026-07-02	79.4500	80.1600	79.4500	80.1600	+32.277%	2	442	-96.694%
2026-07-01	60.5500	61.0000	60.5500	60.6000	+43.534%	6	442	-95.627%
2026-06-30	45.1000	46.6700	42.2200	42.2200	-29.983%	40	440	-93.723%
2026-06-29	66.6200	66.6200	60.3000	60.3000	-9.187%	6	449	-95.605%
2026-06-26	67.0000	67.0000	66.4000	66.4000	+10.483%	5	452	-96.009%
2026-06-25	60.1000	60.1000	60.1000	60.1000	-25.342%	1	447	-95.591%
2026-06-24	77.0000	80.5000	77.0000	80.5000	+7.233%	4	448	-96.708%
2026-06-23	74.8000	75.0700	73.1000	75.0700	+42.990%	5	447	-96.470%
2026-06-22	48.1900	52.5000	48.1900	52.5000	+5.210%	12	446	-94.952%
2026-06-18	49.3300	50.8000	49.3300	49.9000	-6.379%	4	431	-94.689%
2026-06-17	54.0000	54.0000	51.8400	53.3000	-20.448%	7	431	-95.028%
2026-06-16	66.7200	67.0000	66.7200	67.0000	+9.388%	12	428	-96.045%
2026-06-15	66.7500	66.7500	61.0000	61.2500	-17.196%	15	419	-95.673%
2026-06-12	73.9700	73.9700	73.9700	73.9700	-27.764%	2	426	-96.417%
2026-06-10	102.6500	102.9000	102.4000	102.4000	+14.031%	21	428	-97.412%
2026-06-08	90.8900	91.0000	89.8000	89.8000	+4.931%	34	428	-97.049%
2026-06-04	85.5800	85.5800	85.5800	85.5800	-3.091%	1	397	-96.903%
2026-06-03	90.6000	91.6000	88.3100	88.3100	-9.897%	6	398	-96.999%
2026-06-02	98.0100	98.0100	98.0100	98.0100	-11.383%	1	392	-97.296%
2026-06-01	119.4000	119.4000	110.6000	110.6000	-6.414%	11	391	-97.604%
2026-05-28	118.1800	118.1800	118.1800	118.1800	+2.320%	1	394	-97.758%
2026-05-26	113.4000	115.5000	112.9000	115.5000	+1.673%	86	393	-97.706%
2026-05-22	113.6000	113.6000	113.6000	113.6000	-21.493%	4	343	-97.667%
2026-05-20	146.3000	146.3000	144.7000	144.7000	-16.743%	2	343	-98.169%
2026-05-18	163.8900	173.8000	163.0000	173.8000	+9.861%	15	340	-98.475%
2026-05-15	153.5400	158.2000	152.1000	158.2000	+7.254%	7	340	-98.325%
2026-05-13	147.5000	147.5000	147.5000	147.5000	-12.877%	5	336	-98.203%
2026-05-12	169.3000	169.3000	169.3000	169.3000	+21.799%	2	334	-98.435%
2026-05-11	148.5300	148.5300	139.0000	139.0000	-5.191%	9	334	-98.094%
2026-05-06	150.0000	150.0000	146.6100	146.6100	-21.177%	10	326	-98.192%
2026-05-05	182.9000	186.0000	180.0000	186.0000	-0.958%	11	328	-98.575%
2026-04-30	192.4000	192.4000	187.8000	187.8000	+7.192%	3	320	-98.589%
2026-04-20	175.3000	175.3000	174.5000	175.2000	-2.287%	4	320	-98.487%
2026-04-17	177.6000	179.3000	177.6000	179.3000	-8.614%	2	317	-98.522%
2026-04-16	196.2000	196.2000	196.2000	196.2000	+7.213%	1	317	-98.649%
2026-04-15	177.9000	183.4000	177.9000	183.0000	+11.585%	5	317	-98.552%
2026-04-14	161.3000	164.0000	161.3000	164.0000	-8.838%	14	317	-98.384%
2026-04-13	179.8700	179.9000	179.8700	179.9000	-3.383%	2	306	-98.527%
2026-04-10	184.8000	187.0000	184.8000	186.2000	-32.973%	3	305	-98.577%
2026-04-06	277.8000	277.8000	277.8000	277.8000	+17.116%	2	303	-99.046%
2026-03-24	237.2000	237.2000	237.2000	237.2000	-20.296%	2	303	-98.883%
2026-03-09	297.6000	297.6000	297.6000	297.6000	+18.283%	5	301	-99.110%
2026-03-03	251.6000	251.6000	251.6000	251.6000	+19.242%	2	308	-98.947%
2026-02-27	211.1000	211.1000	211.0000	211.0000	+17.222%	2	309	-98.744%
2026-02-25	180.0000	180.0000	180.0000	180.0000	-11.023%	1	310	-98.528%
2026-02-18	200.2000	202.3000	200.2000	202.3000	-9.242%	7	310	-98.690%
2026-02-17	222.0000	226.8000	222.0000	222.9000	-15.629%	10	308	-98.811%
2026-02-04	264.1800	264.1900	264.1800	264.1900	+20.470%	2	305	-98.997%
2026-01-28	225.4000	225.4000	219.3000	219.3000	+5.509%	5	306	-98.792%
2026-01-27	213.3000	213.3000	207.8400	207.8500	-60.067%	307	301	-98.725%
2025-11-25	520.5000	520.5000	520.5000	520.5000	0.000%	1	1	-99.491%