Dark

ASML20261218P1100
ASML Dec 18 2026 1100.00 Put (ASML261218P01100000)
option OPRA

EOD

Sep 4, 2026

6.10-37.755%(-3.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	6.2000	6.2000	6.0500	6.1000	-37.755%	4	72	0.000%
2026-08-24	9.8000	9.8000	9.8000	9.8000	-8.497%	1	72	-37.755%
2026-08-18	10.7100	10.7100	10.7100	10.7100	-23.500%	1	73	-43.044%
2026-08-11	14.0000	14.0000	14.0000	14.0000	-21.656%	1	74	-56.429%
2026-08-10	17.8300	17.8700	17.8300	17.8700	-15.067%	2	73	-65.865%
2026-08-07	20.0000	21.1200	20.0000	21.0400	-23.713%	11	75	-71.008%
2026-08-04	27.5800	27.5800	27.5800	27.5800	-18.667%	2	76	-77.883%
2026-07-30	34.1000	34.1000	33.7800	33.9100	-18.681%	7	74	-82.011%
2026-07-28	41.7000	41.7000	41.7000	41.7000	+54.444%	3	74	-85.372%
2026-07-23	26.8000	27.0000	26.8000	27.0000	-6.445%	13	71	-77.407%
2026-07-22	29.8800	29.8800	28.8600	28.8600	-0.138%	3	61	-78.863%
2026-07-16	28.9000	28.9000	28.9000	28.9000	-8.660%	1	58	-78.893%
2026-07-14	31.6400	31.6400	31.6400	31.6400	-13.315%	15	59	-80.721%
2026-07-13	35.1000	36.5000	35.1000	36.5000	+11.518%	16	74	-83.288%
2026-07-09	33.3000	33.6000	32.7300	32.7300	-15.969%	10	58	-81.363%
2026-07-07	38.9500	38.9500	38.9500	38.9500	+21.377%	1	59	-84.339%
2026-07-06	32.0900	32.0900	32.0900	32.0900	+19.739%	1	59	-80.991%
2026-06-30	26.8000	26.8000	26.8000	26.8000	-12.418%	2	58	-77.239%
2026-06-29	31.1000	31.1000	30.6000	30.6000	-0.098%	2	58	-80.065%
2026-06-25	30.6300	30.6300	30.6300	30.6300	+0.393%	2	57	-80.085%
2026-06-17	27.8000	30.5100	27.8000	30.5100	-14.056%	4	55	-80.007%
2026-06-12	35.7000	35.7000	35.5000	35.5000	-13.372%	4	55	-82.817%
2026-06-11	40.9800	40.9800	40.9800	40.9800	-3.576%	1	54	-85.115%
2026-06-09	42.5000	42.5000	42.5000	42.5000	-5.660%	1	53	-85.647%
2026-06-05	45.0500	45.0500	45.0500	45.0500	+20.133%	1	53	-86.459%
2026-06-02	38.4000	38.4000	37.5000	37.5000	-11.180%	3	53	-83.733%
2026-06-01	41.3700	42.2200	40.6700	42.2200	-4.695%	3	52	-85.552%
2026-05-28	44.3000	44.3000	44.3000	44.3000	+3.505%	1	50	-86.230%
2026-05-26	42.8000	42.8000	42.8000	42.8000	-2.617%	1	51	-85.748%
2026-05-22	43.9500	43.9500	43.9500	43.9500	-13.824%	1	49	-86.121%
2026-05-20	54.0000	54.0000	51.0000	51.0000	-17.073%	6	49	-88.039%
2026-05-18	61.5000	61.5000	61.5000	61.5000	-12.642%	1	53	-90.081%
2026-04-30	70.4000	70.4000	70.4000	70.4000	-3.562%	2	53	-91.335%
2026-04-28	76.0000	76.0000	73.0000	73.0000	+14.063%	3	55	-91.644%
2026-04-24	64.0000	64.0000	64.0000	64.0000	-11.748%	1	56	-90.469%
2026-04-23	68.8500	72.5200	68.8500	72.5200	+6.647%	6	57	-91.589%
2026-04-22	60.1000	68.0000	60.1000	68.0000	+7.937%	2	62	-91.029%
2026-04-20	60.5300	63.0000	60.5300	63.0000	-7.080%	15	63	-90.317%
2026-04-15	67.8000	67.8000	67.8000	67.8000	+6.604%	1	48	-91.003%
2026-04-14	63.6000	63.6000	63.6000	63.6000	-23.373%	1	49	-90.409%
2026-04-08	80.6200	83.0000	80.6200	83.0000	-25.090%	2	48	-92.651%
2026-04-06	110.8000	110.8000	110.8000	110.8000	-8.164%	1	48	-94.495%
2026-03-30	120.6500	120.6500	120.6500	120.6500	+18.517%	1	48	-94.944%
2026-03-26	100.9800	101.8100	100.9800	101.8000	+0.296%	10	58	-94.008%
2026-03-19	101.5300	101.5300	101.2000	101.5000	-1.695%	8	51	-93.990%
2026-03-12	102.8400	103.3100	102.8400	103.2500	+8.570%	11	51	-94.092%
2026-03-11	95.1000	95.1000	95.1000	95.1000	-0.627%	1	61	-93.586%
2026-03-10	95.7000	95.7000	95.7000	95.7000	-6.094%	1	60	-93.626%
2026-03-09	109.6000	109.6000	101.9100	101.9100	+10.054%	3	59	-94.014%
2026-03-04	92.6000	92.6000	92.6000	92.6000	-8.317%	1	58	-93.413%
2026-03-03	98.9000	101.0000	98.9000	101.0000	+20.381%	2	57	-93.960%
2026-03-02	84.8100	84.8100	83.9000	83.9000	+1.329%	12	56	-92.729%
2026-02-27	80.5000	82.8000	80.5000	82.8000	+12.028%	3	55	-92.633%
2026-02-24	73.9100	73.9100	73.9100	73.9100	-13.047%	1	53	-91.747%
2026-02-09	85.0000	85.0000	85.0000	85.0000	-2.355%	5	54	-92.824%
2026-02-06	87.0500	87.0500	87.0500	87.0500	+10.190%	1	49	-92.993%
2026-01-29	75.0000	79.0000	75.0000	79.0000	-0.479%	2	49	-92.278%
2026-01-27	79.3800	79.3800	79.3800	79.3800	-5.836%	30	48	-92.315%
2026-01-26	84.1300	84.3000	84.1300	84.3000	-1.519%	37	67	-92.764%
2026-01-22	85.6000	85.6000	85.6000	85.6000	-14.400%	2	36	-92.874%
2026-01-20	100.8000	100.8000	100.0000	100.0000	+8.873%	7	34	-93.900%
2026-01-15	91.5000	91.8500	89.3700	91.8500	-15.307%	12	27	-93.359%
2026-01-13	108.4500	108.4500	108.4500	108.4500	-5.201%	1	22	-94.375%
2026-01-12	114.4000	114.4000	114.4000	114.4000	+0.793%	1	21	-94.668%
2026-01-09	113.5000	113.5000	113.5000	113.5000	-15.299%	4	21	-94.626%
2026-01-08	134.0000	134.0000	134.0000	134.0000	+8.678%	1	25	-95.448%
2026-01-07	123.3000	123.3000	123.3000	123.3000	+2.324%	1	24	-95.053%
2026-01-05	120.5000	120.5000	120.5000	120.5000	-32.659%	2	21	-94.938%
2025-12-18	178.9400	178.9400	178.9400	178.9400	+6.970%	1	21	-96.591%
2025-12-16	167.2800	167.2800	167.2800	167.2800	+4.400%	5	22	-96.353%
2025-12-15	161.5000	161.5000	160.2300	160.2300	+3.221%	6	22	-96.193%
2025-12-04	154.6500	155.2300	154.6500	155.2300	-1.454%	15	16	-96.070%
2025-12-02	157.5200	157.5200	157.5200	157.5200	-58.643%	1	1	-96.127%
2025-03-25	380.8800	380.8800	380.8800	380.8800	+0.523%	1	27	-98.398%
2025-02-03	380.5100	382.5200	378.9000	378.9000	-1.839%	25	26	-98.390%
2024-10-15	386.0000	386.0000	386.0000	386.0000	0.000%	1	1	-98.420%