Dark

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

EOD

Sep 10, 2026

3.50-5.149%(-0.19)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.5000	5.5000	3.5000	3.5000	-5.149%	8	312	0.000%
2026-09-09	3.6900	3.6900	3.6900	3.6900	-7.750%	1	312	-5.149%
2026-09-04	3.5000	4.0000	3.0000	4.0000	+2.302%	22	315	-12.500%
2026-09-02	3.9000	3.9100	3.9000	3.9100	-6.905%	2	315	-10.486%
2026-09-01	4.6000	4.6000	4.2000	4.2000	-2.326%	3	315	-16.667%
2026-08-31	4.4200	4.4200	4.3000	4.3000	-4.444%	8	315	-18.605%
2026-08-28	4.5000	4.5000	4.5000	4.5000	-6.250%	1	317	-22.222%
2026-08-27	5.1000	5.1000	4.7900	4.8000	-4.000%	28	317	-27.083%
2026-08-26	5.0000	5.0000	5.0000	5.0000	-3.846%	1	308	-30.000%
2026-08-25	5.2000	5.2000	5.2000	5.2000	-10.190%	1	309	-32.692%
2026-08-24	5.8200	5.8200	5.7900	5.7900	-0.172%	2	309	-39.551%
2026-08-20	6.0000	6.0000	5.8000	5.8000	-11.585%	2	309	-39.655%
2026-08-19	7.2600	7.2600	6.5600	6.5600	+0.923%	3	310	-46.646%
2026-08-18	7.0000	7.0000	5.9000	6.5000	+20.370%	21	311	-46.154%
2026-08-17	5.8000	5.8000	5.3000	5.4000	-19.403%	4	293	-35.185%
2026-08-14	6.9700	6.9700	6.2000	6.7000	-26.374%	11	294	-47.761%
2026-08-11	9.4500	9.4500	9.1000	9.1000	-30.000%	12	294	-61.538%
2026-08-07	13.0000	13.0000	13.0000	13.0000	-11.141%	5	300	-73.077%
2026-08-06	14.5000	14.6500	14.5000	14.6300	-7.872%	38	295	-76.077%
2026-08-05	16.2700	16.2700	15.8500	15.8800	-8.631%	17	297	-77.960%
2026-08-04	17.1500	17.9900	17.1500	17.3800	-15.220%	9	295	-79.862%
2026-08-03	20.5000	20.5000	20.5000	20.5000	-3.756%	1	299	-82.927%
2026-07-31	21.3000	21.3000	21.3000	21.3000	-1.389%	3	298	-83.568%
2026-07-30	24.1000	24.1000	21.5000	21.6000	-18.027%	9	298	-83.796%
2026-07-29	27.8000	27.8000	25.1500	26.3500	-2.045%	11	301	-86.717%
2026-07-28	30.0000	31.5000	26.9000	26.9000	-2.536%	25	302	-86.989%
2026-07-27	25.5600	27.6000	25.4700	27.6000	+40.530%	3	279	-87.319%
2026-07-22	19.6500	19.7000	19.6400	19.6400	-0.958%	10	277	-82.179%
2026-07-20	19.8300	19.8300	19.8300	19.8300	-9.741%	1	277	-82.350%
2026-07-14	21.9700	21.9700	21.9700	21.9700	-7.104%	5	278	-84.069%
2026-07-13	23.3600	23.6600	23.3500	23.6500	+10.825%	5	273	-85.201%
2026-07-10	21.3400	21.3400	21.3400	21.3400	-17.923%	1	270	-83.599%
2026-07-02	21.8000	26.0000	21.7500	26.0000	+34.785%	34	251	-86.538%
2026-06-29	19.2900	19.2900	19.2900	19.2900	-18.779%	1	251	-81.856%
2026-06-23	23.7500	23.7500	23.7500	23.7500	+12.028%	2	251	-85.263%
2026-06-16	21.6000	21.6000	21.2000	21.2000	-13.469%	105	251	-83.491%
2026-06-12	27.4000	27.4000	24.1600	24.5000	-3.277%	5	346	-85.714%
2026-06-11	26.6000	27.6000	25.3300	25.3300	-12.353%	6	347	-86.182%
2026-06-10	28.9000	28.9000	28.9000	28.9000	-1.701%	1	344	-87.889%
2026-06-09	29.4000	29.4000	29.4000	29.4000	+8.889%	1	345	-88.095%
2026-06-08	26.0000	27.0000	26.0000	27.0000	-8.475%	2	345	-87.037%
2026-06-05	27.8000	29.5000	27.8000	29.5000	+15.686%	2	345	-88.136%
2026-06-04	25.5000	25.5000	25.5000	25.5000	-2.486%	1	345	-86.275%
2026-06-03	26.1500	26.1500	26.1500	26.1500	+0.965%	5	344	-86.616%
2026-06-02	24.2000	25.9000	24.2000	25.9000	-15.525%	106	346	-86.486%
2026-05-27	30.6600	30.6600	30.6600	30.6600	+13.556%	1	259	-88.584%
2026-05-26	27.0000	27.0000	27.0000	27.0000	-7.850%	70	260	-87.037%
2026-05-22	29.3000	29.3000	29.3000	29.3000	-13.056%	1	206	-88.055%
2026-05-20	35.3000	35.3000	33.7000	33.7000	-17.422%	2	206	-89.614%
2026-05-19	40.6700	40.8100	40.6700	40.8100	+3.842%	3	206	-91.424%
2026-05-18	39.1000	39.3000	39.1000	39.3000	+6.216%	3	206	-91.094%
2026-05-15	37.0000	37.0000	37.0000	37.0000	-3.141%	1	206	-90.541%
2026-05-12	38.2000	38.2000	38.2000	38.2000	+6.111%	1	206	-90.838%
2026-05-11	36.0000	36.0000	36.0000	36.0000	+10.769%	1	206	-90.278%
2026-05-08	34.0000	34.0000	32.5000	32.5000	-8.964%	2	206	-89.231%
2026-05-07	35.0000	35.7000	35.0000	35.7000	-0.557%	4	207	-90.196%
2026-05-06	35.9000	35.9000	35.9000	35.9000	-12.439%	2	207	-90.251%
2026-05-05	41.0000	41.0000	41.0000	41.0000	-6.818%	2	206	-91.463%
2026-04-30	44.0000	44.0000	44.0000	44.0000	-8.333%	10	206	-92.045%
2026-04-29	48.0000	48.0000	48.0000	48.0000	-3.030%	1	206	-92.708%
2026-04-28	50.2000	50.2000	49.5000	49.5000	+10.000%	2	206	-92.929%
2026-04-27	47.0000	47.0000	45.0000	45.0000	-2.365%	2	205	-92.222%
2026-04-23	46.0900	46.0900	46.0900	46.0900	+0.196%	1	204	-92.406%
2026-04-22	40.7500	48.5000	40.7500	46.0000	+10.630%	4	204	-92.391%
2026-04-21	40.9000	41.5800	40.9000	41.5800	+8.281%	3	202	-91.582%
2026-04-17	38.4000	38.4000	38.4000	38.4000	-15.697%	1	202	-90.885%
2026-04-16	47.3200	48.2800	45.5500	45.5500	-0.978%	4	202	-92.316%
2026-04-15	46.3000	46.3000	46.0000	46.0000	+11.111%	3	200	-92.391%
2026-04-14	41.4900	41.4900	41.4000	41.4000	-17.365%	6	200	-91.546%
2026-04-10	49.0000	50.1000	49.0000	50.1000	-6.530%	56	201	-93.014%
2026-04-09	53.6000	53.6000	53.6000	53.6000	-4.456%	2	209	-93.470%
2026-04-08	54.6700	56.7700	54.6700	56.1000	-29.122%	8	211	-93.761%
2026-04-07	79.1500	79.1500	79.1500	79.1500	+1.370%	1	215	-95.578%
2026-04-06	78.0800	78.0800	78.0800	78.0800	-8.141%	1	215	-95.517%
2026-03-30	76.7700	85.0000	76.7700	85.0000	+9.254%	10	215	-95.882%
2026-03-27	77.8000	77.8000	77.8000	77.8000	+21.544%	1	223	-95.501%
2026-03-24	65.0000	65.0000	64.0100	64.0100	-18.250%	11	223	-94.532%
2026-03-19	78.3000	78.3000	78.3000	78.3000	+14.641%	10	213	-95.530%
2026-03-18	68.3000	68.3000	68.3000	68.3000	+10.161%	5	206	-94.876%
2026-03-17	65.1000	65.1000	62.0000	62.0000	-21.816%	7	201	-94.355%
2026-03-09	79.5000	79.5000	79.2000	79.3000	+2.987%	12	202	-95.586%
2026-03-06	78.0000	78.0000	77.0000	77.0000	+14.925%	11	200	-95.455%
2026-03-03	65.0000	67.0000	65.0000	67.0000	+12.322%	20	201	-94.776%
2026-03-02	59.8900	59.8900	59.6500	59.6500	+20.505%	11	191	-94.132%
2026-02-25	47.0000	49.5000	47.0000	49.5000	-4.624%	61	148	-92.929%
2026-02-24	51.9000	51.9000	51.9000	51.9000	-2.663%	1	148	-93.256%
2026-02-20	53.3200	53.3200	53.3200	53.3200	-7.687%	1	149	-93.436%
2026-02-13	57.7600	57.7600	57.7600	57.7600	+1.333%	1	148	-93.940%
2026-02-12	55.6000	57.0000	55.6000	57.0000	+0.264%	2	148	-93.860%
2026-02-09	56.8500	56.8500	56.8500	56.8500	-5.565%	20	147	-93.843%
2026-02-06	60.2000	60.2000	60.2000	60.2000	-5.938%	3	150	-94.186%
2026-02-03	52.4800	64.0000	52.4800	64.0000	+18.694%	28	147	-94.531%
2026-02-02	52.6000	53.9200	52.6000	53.9200	-1.964%	12	122	-93.509%
2026-01-30	55.0000	55.0000	55.0000	55.0000	-1.786%	10	122	-93.636%
2026-01-29	51.0000	56.0000	51.0000	56.0000	+1.818%	2	112	-93.750%
2026-01-28	53.0000	56.0000	53.0000	55.0000	+2.612%	3	112	-93.636%
2026-01-27	54.3000	54.3000	53.6000	53.6000	-7.506%	6	112	-93.470%
2026-01-26	58.4000	58.4000	57.9500	57.9500	-5.772%	2	111	-93.960%
2026-01-22	61.5000	61.5000	61.5000	61.5000	-11.255%	1	110	-94.309%
2026-01-20	69.3000	69.3000	69.3000	69.3000	+7.110%	2	110	-94.949%
2026-01-16	64.7000	64.7000	64.7000	64.7000	-0.614%	1	111	-94.590%
2026-01-15	65.8200	65.8200	65.1000	65.1000	-16.624%	4	111	-94.624%
2026-01-09	78.0800	78.0800	78.0800	78.0800	-6.435%	3	111	-95.517%
2026-01-06	84.0000	84.0000	83.4500	83.4500	-0.524%	2	110	-95.806%
2026-01-05	83.8900	83.8900	83.8900	83.8900	-10.945%	1	110	-95.828%
2026-01-02	94.2000	94.2000	94.2000	94.2000	-20.000%	1	110	-96.285%
2025-12-23	117.7500	117.7500	117.7500	117.7500	-13.976%	20	110	-97.028%
2025-12-17	130.0000	136.8800	130.0000	136.8800	+14.000%	11	110	-97.443%
2025-12-16	120.0000	120.0700	120.0000	120.0700	+11.735%	11	100	-97.085%
2025-12-11	107.4600	107.4600	107.4600	107.4600	-2.265%	10	89	-96.743%
2025-12-04	109.9500	109.9500	109.9500	109.9500	+3.873%	10	80	-96.817%
2025-12-03	105.8500	105.8500	105.8500	105.8500	-5.127%	10	70	-96.693%
2025-12-02	111.5700	111.5700	111.5700	111.5700	-8.248%	1	80	-96.863%
2025-10-31	121.7900	121.7900	121.6000	121.6000	+0.537%	7	79	-97.122%
2025-10-30	120.9500	120.9500	120.9500	120.9500	-0.861%	3	72	-97.106%
2025-10-29	122.0000	122.0000	122.0000	122.0000	-20.521%	1	69	-97.131%
2025-10-08	153.5000	153.5000	153.5000	153.5000	-8.303%	1	69	-97.720%
2025-09-18	167.4000	167.4000	167.4000	167.4000	-12.126%	10	68	-97.909%
2025-09-16	190.5000	190.5000	190.5000	190.5000	-32.447%	65	68	-98.163%
2025-06-02	282.0000	282.0000	282.0000	282.0000	-5.439%	1	22	-98.759%
2025-03-25	298.2200	298.2200	298.2200	298.2200	+2.428%	1	22	-98.826%
2025-02-24	289.9300	291.1500	289.9300	291.1500	+0.293%	2	21	-98.798%
2025-02-10	290.2900	290.3000	290.2900	290.3000	-2.949%	8	21	-98.794%
2025-02-03	299.5100	299.6000	298.2100	299.1200	+3.145%	15	29	-98.830%
2025-01-31	290.0000	290.0000	290.0000	290.0000	-2.192%	2	14	-98.793%
2025-01-23	296.5000	296.5000	296.5000	296.5000	-1.684%	1	15	-98.820%
2025-01-08	301.5200	301.5800	301.5200	301.5800	-10.183%	2	15	-98.839%
2024-11-25	335.5000	335.7700	335.5000	335.7700	-1.870%	5	15	-98.958%
2024-11-11	342.1700	342.1700	342.1700	342.1700	+6.264%	1	10	-98.977%
2024-10-24	322.0000	322.0000	322.0000	322.0000	+2.316%	1	9	-98.913%
2024-10-15	314.6000	314.7100	314.6000	314.7100	0.000%	8	8	-98.888%