Dark

ASML20260918P1600
ASML Sep 18 2026 1600.00 Put (ASML260918P01600000)
option OPRA

EOD

Sep 10, 2026

11.00+46.082%(+3.47)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.9000	12.8000	7.5800	11.0000	+46.082%	63	541	0.000%
2026-09-09	9.0300	9.1000	6.6000	7.5300	+18.770%	69	514	+46.082%
2026-09-08	6.5500	8.6500	5.9400	6.3400	-52.509%	169	482	+73.502%
2026-09-04	16.7000	16.8900	12.4600	13.3500	-51.805%	99	513	-17.603%
2026-09-03	31.6200	38.0900	27.4900	27.7000	+40.253%	40	513	-60.289%
2026-09-02	25.1500	27.7500	19.7500	19.7500	-32.594%	16	510	-44.304%
2026-09-01	29.7000	30.0000	27.9500	29.3000	+36.279%	96	503	-62.457%
2026-08-31	22.0200	24.2200	21.4000	21.5000	-6.846%	35	487	-48.837%
2026-08-28	19.2000	25.0000	16.5500	23.0800	+10.536%	61	495	-52.340%
2026-08-27	17.8500	22.6000	17.8500	20.8800	-4.396%	34	489	-47.318%
2026-08-26	22.9500	22.9500	21.8400	21.8400	-5.043%	3	473	-49.634%
2026-08-25	20.1000	23.5000	20.1000	23.0000	-6.161%	44	470	-52.174%
2026-08-24	22.3000	26.9000	22.1000	24.5100	+14.000%	31	447	-55.120%
2026-08-21	22.7000	27.0400	21.3000	21.5000	-23.214%	89	437	-48.837%
2026-08-20	24.9000	28.0000	24.9000	28.0000	+2.264%	4	456	-60.714%
2026-08-19	23.2600	30.0000	23.2600	27.3800	+22.780%	130	455	-59.825%
2026-08-18	20.8300	24.7000	20.8300	22.3000	+82.637%	159	366	-50.673%
2026-08-17	14.2500	14.8000	11.7700	12.2100	-36.736%	43	311	-9.910%
2026-08-14	22.2500	22.2500	19.3000	19.3000	-6.311%	50	332	-43.005%
2026-08-13	24.5000	24.5000	18.5000	20.6000	-21.643%	76	269	-46.602%
2026-08-12	26.8000	30.0000	25.1000	26.2900	-18.858%	50	269	-58.159%
2026-08-11	37.2000	37.5000	31.9000	32.4000	-31.064%	39	263	-66.049%
2026-08-10	45.8500	49.9300	45.6000	47.0000	-16.400%	23	254	-76.596%
2026-08-07	55.0000	60.2500	55.0000	56.2200	-19.108%	7	247	-80.434%
2026-08-06	66.4700	70.2000	66.4700	69.5000	-11.578%	18	243	-84.173%
2026-08-05	77.9500	81.7000	77.4800	78.6000	-8.392%	24	230	-86.005%
2026-08-04	78.9000	86.0900	78.5000	85.8000	-18.208%	6	226	-87.179%
2026-08-03	119.7000	119.7000	103.8000	104.9000	-4.550%	10	224	-89.514%
2026-07-31	105.6500	109.9000	105.6000	109.9000	-18.773%	9	224	-89.991%
2026-07-29	155.3400	156.4000	135.3000	135.3000	-6.009%	7	226	-91.870%
2026-07-28	147.6500	152.4900	142.1000	143.9500	+27.018%	20	225	-92.358%
2026-07-27	99.3600	126.4700	99.3600	113.3300	+61.900%	65	227	-90.294%
2026-07-24	76.7800	76.7800	68.0000	70.0000	-4.110%	12	204	-84.286%
2026-07-23	78.6000	78.6000	73.0000	73.0000	0.000%	11	203	-84.932%
2026-07-22	82.8300	82.8300	72.2000	73.0000	-2.419%	42	195	-84.932%
2026-07-21	78.1000	78.1000	70.7000	74.8100	-14.454%	66	158	-85.296%
2026-07-20	87.4500	87.4500	87.4500	87.4500	+5.756%	4	135	-87.421%
2026-07-17	101.0000	103.4400	80.8600	82.6900	+8.645%	26	132	-86.697%
2026-07-16	76.0000	76.1100	76.0000	76.1100	-15.919%	2	128	-85.547%
2026-07-15	90.5200	90.5200	90.5200	90.5200	-2.193%	7	127	-87.848%
2026-07-14	94.3000	94.3000	92.5500	92.5500	-16.584%	14	127	-88.115%
2026-07-13	105.3000	110.9500	105.3000	110.9500	+22.004%	4	124	-90.086%
2026-07-10	94.1000	95.1000	90.9400	90.9400	+5.548%	31	123	-87.904%
2026-07-09	86.1600	86.1600	86.1600	86.1600	-27.833%	1	129	-87.233%
2026-07-07	126.6000	129.8100	118.0000	119.3900	+5.899%	29	130	-90.786%
2026-07-02	98.4000	112.7400	98.4000	112.7400	+38.586%	7	132	-90.243%
2026-07-01	78.6000	81.3500	73.5000	81.3500	+26.124%	33	132	-86.478%
2026-06-30	68.8000	68.8000	64.5000	64.5000	-22.847%	5	129	-82.946%
2026-06-29	83.6000	83.6000	83.6000	83.6000	-18.914%	3	127	-86.842%
2026-06-26	102.9000	103.1000	102.9000	103.1000	+15.843%	2	126	-89.331%
2026-06-25	95.8000	99.5500	89.0000	89.0000	-21.586%	5	126	-87.640%
2026-06-23	105.0000	113.5000	98.8100	113.5000	+43.853%	44	125	-90.308%
2026-06-22	78.9000	78.9000	78.9000	78.9000	+3.816%	1	152	-86.058%
2026-06-17	76.9300	79.9000	76.0000	76.0000	-20.776%	15	151	-85.526%
2026-06-16	91.0000	95.9300	91.0000	95.9300	+7.787%	4	143	-88.533%
2026-06-15	95.6000	95.6000	88.8000	89.0000	-16.495%	3	143	-87.640%
2026-06-12	109.9000	109.9000	106.5800	106.5800	+1.505%	6	140	-89.679%
2026-06-11	105.0000	105.0000	105.0000	105.0000	-20.455%	1	145	-89.524%
2026-06-09	122.2000	132.0000	109.2000	132.0000	+4.348%	79	146	-91.667%
2026-06-08	131.8000	131.9200	126.3000	126.5000	-16.529%	11	204	-91.304%
2026-06-05	145.1400	152.1000	145.1400	151.5500	+30.872%	34	201	-92.742%
2026-06-04	115.8000	115.8000	115.8000	115.8000	-9.319%	5	188	-90.501%
2026-06-03	131.7500	138.0000	125.3700	127.7000	-8.459%	74	183	-91.386%
2026-06-02	139.6000	139.6000	132.6000	139.5000	-12.921%	4	131	-92.115%
2026-05-29	160.8000	160.8000	160.2000	160.2000	-3.418%	17	129	-93.134%
2026-05-28	166.4800	166.4800	165.8700	165.8700	-4.121%	30	116	-93.368%
2026-05-27	173.0000	173.0000	173.0000	173.0000	+8.125%	50	114	-93.642%
2026-05-26	160.4500	160.4500	160.0000	160.0000	-0.590%	55	65	-93.125%
2026-05-22	160.6000	161.4000	160.6000	160.9500	-32.809%	57	33	-93.166%
2026-05-19	239.5400	239.5400	239.5400	239.5400	+31.615%	1	33	-95.408%
2026-05-14	181.0000	183.7000	181.0000	182.0000	-10.915%	11	34	-93.956%
2026-05-07	204.3000	204.3000	204.3000	204.3000	+0.789%	1	29	-94.616%
2026-05-06	202.7000	202.7000	202.7000	202.7000	-23.768%	2	29	-94.573%
2026-04-08	265.9000	265.9000	265.9000	265.9000	-24.653%	1	29	-95.863%
2026-03-06	352.9000	352.9000	352.9000	352.9000	+7.759%	1	29	-96.883%
2026-03-05	307.2900	328.2000	306.5500	327.4900	+15.926%	55	29	-96.641%
2026-03-02	283.3600	283.3600	282.5000	282.5000	-3.781%	2	2	-96.106%
2026-02-06	293.6000	293.6000	293.6000	293.6000	+3.453%	1	1	-96.253%
2026-01-28	265.6500	283.8000	265.6500	283.8000	0.000%	2	0	-96.124%