Dark

ASML20261218P1000
ASML Dec 18 2026 1000.00 Put (ASML261218P01000000)
option OPRA

EOD

Jul 22, 2026

19.64-0.958%(-0.19)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	19.6500	19.7000	19.6400	19.6400	-0.958%	10	277	0.000%
2026-07-20	19.8300	19.8300	19.8300	19.8300	-9.741%	1	277	-0.958%
2026-07-14	21.9700	21.9700	21.9700	21.9700	-7.104%	5	278	-10.605%
2026-07-13	23.3600	23.6600	23.3500	23.6500	+10.825%	5	273	-16.956%
2026-07-10	21.3400	21.3400	21.3400	21.3400	-17.923%	1	270	-7.966%
2026-07-02	21.8000	26.0000	21.7500	26.0000	+34.785%	34	251	-24.462%
2026-06-29	19.2900	19.2900	19.2900	19.2900	-18.779%	1	251	+1.814%
2026-06-23	23.7500	23.7500	23.7500	23.7500	+12.028%	2	251	-17.305%
2026-06-16	21.6000	21.6000	21.2000	21.2000	-13.469%	105	251	-7.358%
2026-06-12	27.4000	27.4000	24.1600	24.5000	-3.277%	5	346	-19.837%
2026-06-11	26.6000	27.6000	25.3300	25.3300	-12.353%	6	347	-22.463%
2026-06-10	28.9000	28.9000	28.9000	28.9000	-1.701%	1	344	-32.042%
2026-06-09	29.4000	29.4000	29.4000	29.4000	+8.889%	1	345	-33.197%
2026-06-08	26.0000	27.0000	26.0000	27.0000	-8.475%	2	345	-27.259%
2026-06-05	27.8000	29.5000	27.8000	29.5000	+15.686%	2	345	-33.424%
2026-06-04	25.5000	25.5000	25.5000	25.5000	-2.486%	1	345	-22.980%
2026-06-03	26.1500	26.1500	26.1500	26.1500	+0.965%	5	344	-24.895%
2026-06-02	24.2000	25.9000	24.2000	25.9000	-15.525%	106	346	-24.170%
2026-05-27	30.6600	30.6600	30.6600	30.6600	+13.556%	1	259	-35.943%
2026-05-26	27.0000	27.0000	27.0000	27.0000	-7.850%	70	260	-27.259%
2026-05-22	29.3000	29.3000	29.3000	29.3000	-13.056%	1	206	-32.969%
2026-05-20	35.3000	35.3000	33.7000	33.7000	-17.422%	2	206	-41.721%
2026-05-19	40.6700	40.8100	40.6700	40.8100	+3.842%	3	206	-51.875%
2026-05-18	39.1000	39.3000	39.1000	39.3000	+6.216%	3	206	-50.025%
2026-05-15	37.0000	37.0000	37.0000	37.0000	-3.141%	1	206	-46.919%
2026-05-12	38.2000	38.2000	38.2000	38.2000	+6.111%	1	206	-48.586%
2026-05-11	36.0000	36.0000	36.0000	36.0000	+10.769%	1	206	-45.444%
2026-05-08	34.0000	34.0000	32.5000	32.5000	-8.964%	2	206	-39.569%
2026-05-07	35.0000	35.7000	35.0000	35.7000	-0.557%	4	207	-44.986%
2026-05-06	35.9000	35.9000	35.9000	35.9000	-12.439%	2	207	-45.292%
2026-05-05	41.0000	41.0000	41.0000	41.0000	-6.818%	2	206	-52.098%
2026-04-30	44.0000	44.0000	44.0000	44.0000	-8.333%	10	206	-55.364%
2026-04-29	48.0000	48.0000	48.0000	48.0000	-3.030%	1	206	-59.083%
2026-04-28	50.2000	50.2000	49.5000	49.5000	+10.000%	2	206	-60.323%
2026-04-27	47.0000	47.0000	45.0000	45.0000	-2.365%	2	205	-56.356%
2026-04-23	46.0900	46.0900	46.0900	46.0900	+0.196%	1	204	-57.388%
2026-04-22	40.7500	48.5000	40.7500	46.0000	+10.630%	4	204	-57.304%
2026-04-21	40.9000	41.5800	40.9000	41.5800	+8.281%	3	202	-52.766%
2026-04-17	38.4000	38.4000	38.4000	38.4000	-15.697%	1	202	-48.854%
2026-04-16	47.3200	48.2800	45.5500	45.5500	-0.978%	4	202	-56.883%
2026-04-15	46.3000	46.3000	46.0000	46.0000	+11.111%	3	200	-57.304%
2026-04-14	41.4900	41.4900	41.4000	41.4000	-17.365%	6	200	-52.560%
2026-04-10	49.0000	50.1000	49.0000	50.1000	-6.530%	56	201	-60.798%
2026-04-09	53.6000	53.6000	53.6000	53.6000	-4.456%	2	209	-63.358%
2026-04-08	54.6700	56.7700	54.6700	56.1000	-29.122%	8	211	-64.991%
2026-04-07	79.1500	79.1500	79.1500	79.1500	+1.370%	1	215	-75.186%
2026-04-06	78.0800	78.0800	78.0800	78.0800	-8.141%	1	215	-74.846%
2026-03-30	76.7700	85.0000	76.7700	85.0000	+9.254%	10	215	-76.894%
2026-03-27	77.8000	77.8000	77.8000	77.8000	+21.544%	1	223	-74.756%
2026-03-24	65.0000	65.0000	64.0100	64.0100	-18.250%	11	223	-69.317%
2026-03-19	78.3000	78.3000	78.3000	78.3000	+14.641%	10	213	-74.917%
2026-03-18	68.3000	68.3000	68.3000	68.3000	+10.161%	5	206	-71.245%
2026-03-17	65.1000	65.1000	62.0000	62.0000	-21.816%	7	201	-68.323%
2026-03-09	79.5000	79.5000	79.2000	79.3000	+2.987%	12	202	-75.233%
2026-03-06	78.0000	78.0000	77.0000	77.0000	+14.925%	11	200	-74.494%
2026-03-03	65.0000	67.0000	65.0000	67.0000	+12.322%	20	201	-70.687%
2026-03-02	59.8900	59.8900	59.6500	59.6500	+20.505%	11	191	-67.075%
2026-02-25	47.0000	49.5000	47.0000	49.5000	-4.624%	61	148	-60.323%
2026-02-24	51.9000	51.9000	51.9000	51.9000	-2.663%	1	148	-62.158%
2026-02-20	53.3200	53.3200	53.3200	53.3200	-7.687%	1	149	-63.166%
2026-02-13	57.7600	57.7600	57.7600	57.7600	+1.333%	1	148	-65.997%
2026-02-12	55.6000	57.0000	55.6000	57.0000	+0.264%	2	148	-65.544%
2026-02-09	56.8500	56.8500	56.8500	56.8500	-5.565%	20	147	-65.453%
2026-02-06	60.2000	60.2000	60.2000	60.2000	-5.938%	3	150	-67.375%
2026-02-03	52.4800	64.0000	52.4800	64.0000	+18.694%	28	147	-69.313%
2026-02-02	52.6000	53.9200	52.6000	53.9200	-1.964%	12	122	-63.576%
2026-01-30	55.0000	55.0000	55.0000	55.0000	-1.786%	10	122	-64.291%
2026-01-29	51.0000	56.0000	51.0000	56.0000	+1.818%	2	112	-64.929%
2026-01-28	53.0000	56.0000	53.0000	55.0000	+2.612%	3	112	-64.291%
2026-01-27	54.3000	54.3000	53.6000	53.6000	-7.506%	6	112	-63.358%
2026-01-26	58.4000	58.4000	57.9500	57.9500	-5.772%	2	111	-66.109%
2026-01-22	61.5000	61.5000	61.5000	61.5000	-11.255%	1	110	-68.065%
2026-01-20	69.3000	69.3000	69.3000	69.3000	+7.110%	2	110	-71.659%
2026-01-16	64.7000	64.7000	64.7000	64.7000	-0.614%	1	111	-69.645%
2026-01-15	65.8200	65.8200	65.1000	65.1000	-16.624%	4	111	-69.831%
2026-01-09	78.0800	78.0800	78.0800	78.0800	-6.435%	3	111	-74.846%
2026-01-06	84.0000	84.0000	83.4500	83.4500	-0.524%	2	110	-76.465%
2026-01-05	83.8900	83.8900	83.8900	83.8900	-10.945%	1	110	-76.588%
2026-01-02	94.2000	94.2000	94.2000	94.2000	-20.000%	1	110	-79.151%
2025-12-23	117.7500	117.7500	117.7500	117.7500	-13.976%	20	110	-83.321%
2025-12-17	130.0000	136.8800	130.0000	136.8800	+14.000%	11	110	-85.652%
2025-12-16	120.0000	120.0700	120.0000	120.0700	+11.735%	11	100	-83.643%
2025-12-11	107.4600	107.4600	107.4600	107.4600	-2.265%	10	89	-81.723%
2025-12-04	109.9500	109.9500	109.9500	109.9500	+3.873%	10	80	-82.137%
2025-12-03	105.8500	105.8500	105.8500	105.8500	-5.127%	10	70	-81.445%
2025-12-02	111.5700	111.5700	111.5700	111.5700	-8.248%	1	80	-82.397%
2025-10-31	121.7900	121.7900	121.6000	121.6000	+0.537%	7	79	-83.849%
2025-10-30	120.9500	120.9500	120.9500	120.9500	-0.861%	3	72	-83.762%
2025-10-29	122.0000	122.0000	122.0000	122.0000	-20.521%	1	69	-83.902%
2025-10-08	153.5000	153.5000	153.5000	153.5000	-8.303%	1	69	-87.205%
2025-09-18	167.4000	167.4000	167.4000	167.4000	-12.126%	10	68	-88.268%
2025-09-16	190.5000	190.5000	190.5000	190.5000	-32.447%	65	68	-89.690%
2025-06-02	282.0000	282.0000	282.0000	282.0000	-5.439%	1	22	-93.035%
2025-03-25	298.2200	298.2200	298.2200	298.2200	+2.428%	1	22	-93.414%
2025-02-24	289.9300	291.1500	289.9300	291.1500	+0.293%	2	21	-93.254%
2025-02-10	290.2900	290.3000	290.2900	290.3000	-2.949%	8	21	-93.235%
2025-02-03	299.5100	299.6000	298.2100	299.1200	+3.145%	15	29	-93.434%
2025-01-31	290.0000	290.0000	290.0000	290.0000	-2.192%	2	14	-93.228%
2025-01-23	296.5000	296.5000	296.5000	296.5000	-1.684%	1	15	-93.376%
2025-01-08	301.5200	301.5800	301.5200	301.5800	-10.183%	2	15	-93.488%
2024-11-25	335.5000	335.7700	335.5000	335.7700	-1.870%	5	15	-94.151%
2024-11-11	342.1700	342.1700	342.1700	342.1700	+6.264%	1	10	-94.260%
2024-10-24	322.0000	322.0000	322.0000	322.0000	+2.316%	1	9	-93.901%
2024-10-15	314.6000	314.7100	314.6000	314.7100	0.000%	8	8	-93.759%