Dark

ASML20261218P1200
ASML Dec 18 2026 1200.00 Put (ASML261218P01200000)
option OPRA

EOD

Sep 10, 2026

12.45+18.234%(+1.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.4500	12.4500	12.4500	12.4500	+18.234%	1	365	0.000%
2026-09-09	12.0000	12.0000	10.5300	10.5300	-5.135%	11	365	+18.234%
2026-09-08	10.3000	11.1000	10.3000	11.1000	+0.909%	15	355	+12.162%
2026-09-04	11.0000	11.0000	11.0000	11.0000	-18.759%	1	349	+13.182%
2026-09-03	15.5000	15.5000	13.5400	13.5400	-6.298%	4	349	-8.050%
2026-09-01	14.4500	14.4500	14.4500	14.4500	-1.365%	1	347	-13.841%
2026-08-31	14.6500	14.6500	14.6500	14.6500	-1.479%	5	348	-15.017%
2026-08-28	13.9400	14.8700	13.2200	14.8700	-0.335%	4	353	-16.274%
2026-08-26	14.9200	14.9200	14.9200	14.9200	-6.045%	1	352	-16.555%
2026-08-25	15.2400	15.8800	15.0000	15.8800	-3.758%	6	352	-21.599%
2026-08-24	17.8000	17.8000	16.3000	16.5000	+7.143%	5	354	-24.545%
2026-08-21	17.3000	17.3000	15.4000	15.4000	-13.725%	43	353	-19.156%
2026-08-20	17.8500	17.8500	17.8500	17.8500	-1.977%	1	328	-30.252%
2026-08-19	19.0000	19.0000	18.2100	18.2100	+1.167%	2	329	-31.631%
2026-08-18	17.7800	18.6600	17.5000	18.0000	+27.660%	8	329	-30.833%
2026-08-17	14.6900	14.6900	14.0500	14.1000	-22.951%	5	327	-11.702%
2026-08-13	18.3000	18.3000	18.3000	18.3000	-5.181%	1	325	-31.967%
2026-08-12	19.3000	19.3000	19.3000	19.3000	-19.850%	10	325	-35.492%
2026-08-11	24.4000	24.4000	23.9000	24.0800	-14.610%	5	325	-48.297%
2026-08-10	28.3000	28.3000	28.2000	28.2000	-15.971%	2	329	-55.851%
2026-08-07	32.7500	33.5600	32.7500	33.5600	-9.906%	5	330	-62.902%
2026-08-06	37.7000	37.7000	37.2500	37.2500	-7.430%	3	328	-66.577%
2026-08-05	40.2400	40.2400	40.2400	40.2400	-22.016%	2	329	-69.061%
2026-07-31	51.6000	51.6000	51.6000	51.6000	+1.775%	3	329	-75.872%
2026-07-30	53.1900	53.1900	50.7000	50.7000	-19.010%	3	329	-75.444%
2026-07-29	66.5000	66.5000	62.6000	62.6000	-2.492%	4	329	-80.112%
2026-07-28	66.7000	66.7000	64.2000	64.2000	+7.899%	6	325	-80.607%
2026-07-27	60.6000	60.6000	59.0000	59.5000	+38.469%	3	323	-79.076%
2026-07-24	44.9300	44.9300	41.5000	42.9700	-0.070%	22	322	-71.026%
2026-07-22	43.0000	43.0000	43.0000	43.0000	-5.495%	2	302	-71.047%
2026-07-17	45.5000	45.5000	45.5000	45.5000	+8.982%	1	300	-72.637%
2026-07-16	41.7500	41.7500	41.7500	41.7500	-13.202%	1	299	-70.180%
2026-07-14	47.9000	48.2000	46.5600	48.1000	-10.595%	8	299	-74.116%
2026-07-13	54.2000	54.2000	53.8000	53.8000	+14.614%	3	298	-76.859%
2026-07-09	46.9400	46.9400	46.9400	46.9400	-12.425%	1	296	-73.477%
2026-07-08	53.6000	53.6000	53.6000	53.6000	-9.582%	1	295	-76.772%
2026-07-07	60.5000	60.8000	59.2800	59.2800	+26.128%	22	295	-78.998%
2026-07-06	47.0000	47.0000	47.0000	47.0000	+3.206%	2	274	-73.511%
2026-07-01	45.5400	45.5400	45.5400	45.5400	+8.429%	3	274	-72.661%
2026-06-29	42.0000	42.0000	42.0000	42.0000	+4.790%	1	271	-70.357%
2026-06-17	40.0800	40.0800	40.0800	40.0800	-13.991%	2	271	-68.937%
2026-06-16	46.6000	46.6000	46.6000	46.6000	-11.909%	1	273	-73.283%
2026-06-12	51.4900	52.9000	51.0000	52.9000	-11.257%	4	272	-76.465%
2026-06-11	59.6100	59.6100	59.6100	59.6100	-17.208%	2	271	-79.114%
2026-06-09	52.0000	72.0000	52.0000	72.0000	+22.616%	9	269	-82.708%
2026-06-08	57.9000	58.7200	56.0000	58.7200	-5.137%	8	265	-78.798%
2026-06-05	61.9000	61.9000	61.9000	61.9000	+15.056%	1	264	-79.887%
2026-06-04	53.8000	53.8000	53.8000	53.8000	-5.614%	1	265	-76.859%
2026-06-02	57.0000	57.0000	57.0000	57.0000	-9.524%	2	264	-78.158%
2026-06-01	66.6000	66.6000	63.0000	63.0000	-3.374%	13	266	-80.238%
2026-05-29	61.7000	65.2000	61.7000	65.2000	-0.987%	20	268	-80.905%
2026-05-26	62.1000	65.8500	62.1000	65.8500	+7.073%	10	258	-81.093%
2026-05-22	63.0000	64.5000	61.5000	61.5000	-30.430%	15	257	-79.756%
2026-05-19	88.4000	88.4000	88.4000	88.4000	-1.008%	30	257	-85.916%
2026-05-18	87.8000	89.3000	87.8000	89.3000	+6.767%	41	186	-86.058%
2026-05-12	77.9000	88.1000	77.9000	83.6400	+15.111%	13	186	-85.115%
2026-05-08	72.6600	72.6600	72.6600	72.6600	-5.144%	3	175	-82.865%
2026-05-06	76.0000	76.7000	76.0000	76.6000	-14.889%	5	178	-83.747%
2026-05-05	90.0000	90.0000	90.0000	90.0000	-11.765%	5	177	-86.167%
2026-05-04	96.5000	102.0000	96.2000	102.0000	+7.368%	31	181	-87.794%
2026-04-30	95.0000	95.0000	95.0000	95.0000	-11.132%	1	153	-86.895%
2026-04-29	106.3000	106.9000	106.3000	106.9000	-0.373%	17	154	-88.354%
2026-04-28	107.3000	107.3000	107.3000	107.3000	+9.736%	5	141	-88.397%
2026-04-23	97.7800	97.7800	97.7800	97.7800	-3.188%	10	136	-87.267%
2026-04-22	101.0000	101.0000	101.0000	101.0000	+15.060%	1	146	-87.673%
2026-04-20	87.7800	87.7800	87.7800	87.7800	-10.693%	10	145	-85.817%
2026-04-16	97.2500	98.6000	97.2500	98.2900	-2.587%	11	135	-87.333%
2026-04-15	100.9000	100.9000	100.9000	100.9000	+19.550%	1	128	-87.661%
2026-04-14	85.0000	85.2900	84.4000	84.4000	-11.158%	4	127	-85.249%
2026-04-13	96.3000	96.3000	95.0000	95.0000	-4.523%	2	126	-86.895%
2026-04-10	98.8100	100.0000	97.1000	99.5000	-9.873%	7	127	-87.487%
2026-04-08	115.8000	115.8000	110.4000	110.4000	-27.607%	3	127	-88.723%
2026-04-07	152.5000	152.5000	152.5000	152.5000	+0.514%	1	130	-91.836%
2026-04-06	148.1300	151.7200	148.1300	151.7200	+19.089%	2	130	-91.794%
2026-04-01	127.3000	127.4000	127.3000	127.4000	-22.506%	2	128	-90.228%
2026-03-30	164.4000	164.4000	164.4000	164.4000	+8.158%	1	127	-92.427%
2026-03-27	151.0000	152.0000	151.0000	152.0000	+20.635%	2	126	-91.809%
2026-03-24	126.0000	126.0000	126.0000	126.0000	+1.966%	1	124	-90.119%
2026-03-23	123.5700	123.5700	123.5700	123.5700	-2.624%	2	123	-89.925%
2026-03-17	126.6000	126.9000	126.6000	126.9000	-10.634%	11	123	-90.189%
2026-03-12	142.0000	142.0000	142.0000	142.0000	+10.120%	5	132	-91.232%
2026-03-11	128.9500	128.9500	128.9500	128.9500	+2.374%	5	127	-90.345%
2026-03-10	125.9600	125.9600	125.9600	125.9600	-21.028%	1	132	-90.116%
2026-03-09	159.5000	159.5000	159.5000	159.5000	+7.335%	70	131	-92.194%
2026-03-06	155.3000	155.3000	148.6000	148.6000	+8.626%	2	61	-91.622%
2026-03-05	136.8000	136.8000	136.8000	136.8000	-1.299%	10	59	-90.899%
2026-03-03	138.6000	138.6000	138.6000	138.6000	+43.851%	1	49	-91.017%
2026-02-25	93.0100	96.3500	93.0100	96.3500	-7.454%	26	72	-87.078%
2026-02-18	106.0000	106.0000	104.1100	104.1100	-13.602%	3	72	-88.041%
2026-02-17	120.5000	120.5000	120.5000	120.5000	-7.308%	10	75	-89.668%
2026-02-04	130.0000	130.0000	130.0000	130.0000	+19.816%	1	65	-90.423%
2026-01-29	106.0000	108.5000	105.7000	108.5000	-1.721%	6	64	-88.525%
2026-01-28	105.1300	111.0000	105.1300	110.4000	+3.178%	28	58	-88.723%
2026-01-27	107.3000	107.3000	107.0000	107.0000	-23.489%	5	30	-88.364%
2026-01-20	139.5100	139.8500	139.5100	139.8500	-14.007%	25	26	-91.098%
2026-01-06	162.6300	162.6300	162.6300	162.6300	-29.075%	25	26	-92.345%
2025-11-03	228.9000	229.3000	228.9000	229.3000	-13.504%	2	1	-94.570%
2025-10-01	265.1000	265.1000	265.1000	265.1000	0.000%	1	1	-95.304%