Dark

ASML20260918P1540
ASML Sep 18 2026 1540.00 Put (ASML260918P01540000)
option OPRA

EOD

Sep 10, 2026

4.65+50.000%(+1.55)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.0000	4.6500	2.5500	4.6500	+50.000%	87	559	0.000%
2026-09-09	3.6500	3.6500	2.4000	3.1000	+16.981%	55	553	+50.000%
2026-09-08	3.1000	3.7400	2.5000	2.6500	-57.532%	171	518	+75.472%
2026-09-04	6.2000	6.6800	5.6500	6.2400	-53.433%	22	544	-25.481%
2026-09-03	18.6000	18.6000	12.5500	13.4000	+26.774%	5	544	-65.299%
2026-09-02	11.4000	11.4000	10.2500	10.5700	-25.142%	7	542	-56.008%
2026-09-01	14.8000	15.5000	12.5000	14.1200	+31.349%	40	540	-67.068%
2026-08-31	10.1500	12.1000	10.1500	10.7500	-3.327%	18	536	-56.744%
2026-08-28	9.7000	12.5000	9.7000	11.1200	+4.413%	7	549	-58.183%
2026-08-27	11.2500	11.4800	10.5800	10.6500	-14.458%	30	549	-56.338%
2026-08-26	12.7100	12.7100	12.0000	12.4500	-1.190%	14	546	-62.651%
2026-08-25	10.9500	12.7500	10.9500	12.6000	-7.760%	30	541	-63.095%
2026-08-24	12.8400	15.3000	12.7000	13.6600	+11.057%	17	541	-65.959%
2026-08-21	14.9000	15.5000	12.3000	12.3000	-21.002%	10	540	-62.195%
2026-08-20	16.4800	16.4800	14.4000	15.5700	-7.321%	35	536	-70.135%
2026-08-19	13.0200	17.8000	13.0200	16.8000	+30.233%	9	518	-72.321%
2026-08-18	13.3000	14.0000	12.9000	12.9000	+72.691%	23	520	-63.953%
2026-08-17	8.7000	8.7900	7.3000	7.4700	-37.750%	124	522	-37.751%
2026-08-14	14.4000	17.6000	11.8000	12.0000	-5.288%	267	524	-61.250%
2026-08-13	14.4000	14.4000	12.1200	12.6700	-24.628%	34	347	-63.299%
2026-08-12	17.0000	18.1900	15.9500	16.8100	-25.289%	38	347	-72.338%
2026-08-11	25.0000	25.0000	20.8300	22.5000	-29.134%	32	325	-79.333%
2026-08-10	33.3000	35.4000	31.4900	31.7500	-21.759%	16	311	-85.354%
2026-08-07	40.5800	40.5800	40.5800	40.5800	-21.234%	1	315	-88.541%
2026-08-06	50.5000	51.5200	47.7500	51.5200	-15.333%	48	314	-90.974%
2026-08-05	54.1000	60.8500	54.1000	60.8500	+0.214%	6	308	-92.358%
2026-08-04	60.1900	63.9500	60.1900	60.7200	-21.924%	7	308	-92.342%
2026-08-03	85.6000	85.7000	77.7700	77.7700	-5.653%	8	303	-94.021%
2026-07-31	80.8500	82.7000	80.8500	82.4300	-1.104%	7	302	-94.359%
2026-07-30	87.1700	87.1700	79.7000	83.3500	-30.542%	8	302	-94.421%
2026-07-29	119.1000	122.7000	115.5500	120.0000	+8.011%	11	302	-96.125%
2026-07-28	114.5000	122.1000	111.0000	111.1000	+15.705%	47	304	-95.815%
2026-07-27	97.4500	101.6000	91.6900	96.0200	+62.967%	59	296	-95.157%
2026-07-24	58.9200	58.9200	58.9200	58.9200	+9.782%	4	295	-92.108%
2026-07-23	54.3000	55.7900	53.6700	53.6700	-9.341%	4	291	-91.336%
2026-07-22	59.2000	59.2000	59.2000	59.2000	+7.636%	3	289	-92.145%
2026-07-21	59.8000	59.8000	55.0000	55.0000	-22.969%	31	290	-91.545%
2026-07-20	71.4000	71.4000	71.4000	71.4000	+12.796%	9	289	-93.487%
2026-07-17	75.5700	75.5700	63.2000	63.3000	+9.629%	10	280	-92.654%
2026-07-16	58.5500	58.7100	55.2400	57.7400	-9.498%	7	272	-91.947%
2026-07-15	65.4000	65.7800	63.8000	63.8000	-11.757%	3	265	-92.712%
2026-07-14	72.3000	72.3000	72.3000	72.3000	+1.831%	1	265	-93.568%
2026-07-09	71.2000	71.2000	71.0000	71.0000	-31.308%	3	265	-93.451%
2026-07-07	103.3600	103.3600	103.3600	103.3600	+39.112%	1	268	-95.501%
2026-07-06	74.3000	74.3000	74.3000	74.3000	-21.201%	1	267	-93.742%
2026-07-02	79.2000	94.2900	79.2000	94.2900	+36.454%	3	264	-95.068%
2026-07-01	69.1000	69.1000	69.1000	69.1000	+27.491%	1	264	-93.271%
2026-06-30	53.5000	54.2000	52.3000	54.2000	-14.105%	10	263	-91.421%
2026-06-29	66.4000	66.4000	63.0000	63.1000	-19.924%	9	265	-92.631%
2026-06-25	69.5600	78.8000	69.5600	78.8000	-18.087%	2	257	-94.099%
2026-06-24	92.8000	96.2000	92.8000	96.2000	+9.567%	2	257	-95.166%
2026-06-23	79.8400	87.8000	79.6700	87.8000	+46.578%	31	255	-94.704%
2026-06-18	59.8000	59.9000	59.8000	59.9000	-10.195%	10	259	-92.237%
2026-06-17	66.9000	66.9000	66.7000	66.7000	-19.735%	2	259	-93.028%
2026-06-16	73.3000	83.1000	73.3000	83.1000	-1.773%	5	259	-94.404%
2026-06-12	84.7000	84.7000	80.6000	84.6000	-21.565%	4	256	-94.504%
2026-06-09	91.1300	107.8600	91.1300	107.8600	+4.922%	3	259	-95.689%
2026-06-08	102.5000	102.8000	102.5000	102.8000	-14.040%	2	260	-95.477%
2026-06-05	119.5900	119.5900	119.5900	119.5900	+7.256%	30	260	-96.112%
2026-06-04	111.5000	111.5000	111.5000	111.5000	-1.762%	6	230	-95.830%
2026-06-02	113.7000	114.5000	113.5000	113.5000	-11.328%	4	226	-95.903%
2026-06-01	128.0000	128.0000	128.0000	128.0000	-8.858%	3	226	-96.367%
2026-05-27	142.1000	142.1000	140.4400	140.4400	+4.963%	2	226	-96.689%
2026-05-26	131.0700	133.8000	131.0700	133.8000	+2.215%	40	226	-96.525%
2026-05-22	132.0000	132.0000	130.5000	130.9000	-22.176%	226	17	-96.448%
2026-05-20	168.2000	168.2000	168.2000	168.2000	-11.567%	2	17	-97.235%
2026-05-18	190.2000	190.2000	190.2000	190.2000	+19.924%	1	14	-97.555%
2026-05-13	159.1000	159.1000	158.6000	158.6000	-6.453%	2	14	-97.068%
2026-05-11	161.6300	169.5400	161.6300	169.5400	+9.303%	2	14	-97.257%
2026-05-08	155.1100	155.1100	155.1100	155.1100	-26.938%	1	13	-97.002%
2026-05-05	212.3000	212.3000	212.3000	212.3000	-3.980%	1	12	-97.810%
2026-04-16	215.3000	221.1000	215.3000	221.1000	+20.615%	7	11	-97.897%
2026-04-14	186.0000	186.0000	182.4000	183.3100	-11.743%	5	8	-97.463%
2026-04-10	209.0000	209.0000	207.7000	207.7000	+4.624%	2	7	-97.761%
2026-02-25	201.0900	201.0900	198.5200	198.5200	-6.579%	10	2	-97.658%
2026-02-24	212.5000	212.5000	212.5000	212.5000	-16.601%	1	2	-97.812%
2026-02-06	254.8000	254.8000	254.8000	254.8000	0.000%	1	1	-98.175%