Dark

ASML20261218P1300
ASML Dec 18 2026 1300.00 Put (ASML261218P01300000)
option OPRA

EOD

Sep 10, 2026

22.20+11.558%(+2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.2000	22.2000	22.2000	22.2000	+11.558%	1	439	0.000%
2026-09-04	20.0000	20.4600	19.9000	19.9000	-18.376%	3	441	+11.558%
2026-09-03	24.0200	24.3800	24.0200	24.3800	+6.930%	3	441	-8.942%
2026-09-02	23.5000	23.8000	22.8000	22.8000	-10.236%	9	440	-2.632%
2026-09-01	24.4000	27.1100	24.4000	25.4000	+7.400%	8	443	-12.598%
2026-08-31	24.9500	24.9500	23.6200	23.6500	-6.151%	8	437	-6.131%
2026-08-28	24.0000	25.2000	23.0000	25.2000	+0.800%	7	443	-11.905%
2026-08-26	24.4000	25.0000	24.4000	25.0000	-6.402%	4	439	-11.200%
2026-08-25	27.1500	27.1500	26.5000	26.7100	-8.213%	16	441	-16.885%
2026-08-20	29.0000	29.1000	29.0000	29.1000	-0.683%	30	433	-23.711%
2026-08-18	29.0000	29.9000	29.0000	29.3000	+2.091%	12	403	-24.232%
2026-08-14	28.9000	28.9000	28.7000	28.7000	+3.648%	21	391	-22.648%
2026-08-13	27.6900	27.6900	27.6900	27.6900	-14.721%	1	390	-19.827%
2026-08-12	31.4000	32.4700	31.4000	32.4700	-13.413%	2	390	-31.629%
2026-08-11	37.2500	37.9300	35.5000	37.5000	-25.743%	13	392	-40.800%
2026-08-07	51.1800	51.2500	50.5000	50.5000	-8.348%	5	393	-56.040%
2026-08-06	55.1000	55.1000	55.1000	55.1000	-8.850%	2	391	-59.710%
2026-08-05	62.8100	63.0000	60.4500	60.4500	-7.569%	6	393	-63.275%
2026-08-04	64.3000	65.4000	64.3000	65.4000	-10.029%	6	392	-66.055%
2026-08-03	71.1000	73.0000	71.0000	72.6900	-0.315%	121	389	-69.459%
2026-07-31	72.9200	72.9200	72.9200	72.9200	-4.179%	1	288	-69.556%
2026-07-30	75.8000	76.3000	75.8000	76.1000	-23.364%	4	287	-70.828%
2026-07-29	99.3500	99.3500	99.3000	99.3000	+6.431%	2	284	-77.644%
2026-07-28	100.1000	100.1000	93.3000	93.3000	+51.707%	5	286	-76.206%
2026-07-21	62.0000	62.0000	61.5000	61.5000	-4.651%	4	286	-63.902%
2026-07-17	64.5000	64.5000	64.5000	64.5000	+10.445%	3	284	-65.581%
2026-07-16	58.3800	58.4000	58.3800	58.4000	-13.315%	2	287	-61.986%
2026-07-15	65.2700	67.3700	65.2700	67.3700	-2.078%	2	286	-67.048%
2026-07-14	66.9000	68.8000	66.2000	68.8000	-10.440%	28	286	-67.733%
2026-07-13	76.8200	76.8200	76.8200	76.8200	-3.005%	10	260	-71.101%
2026-07-08	80.2000	80.2000	79.2000	79.2000	-6.824%	5	250	-71.970%
2026-07-07	84.3700	85.0000	84.1300	85.0000	+25.092%	3	247	-73.882%
2026-07-06	71.2000	71.2000	67.9500	67.9500	-1.877%	6	246	-67.329%
2026-07-02	69.2500	69.2500	69.2500	69.2500	+12.602%	1	240	-67.942%
2026-06-29	66.0000	66.0000	61.0000	61.5000	-16.892%	3	240	-63.902%
2026-06-26	74.0000	74.0000	74.0000	74.0000	-2.297%	1	240	-70.000%
2026-06-23	75.8300	75.8300	75.7400	75.7400	+23.315%	2	239	-70.689%
2026-06-17	56.9000	61.4200	56.9000	61.4200	-6.798%	2	239	-63.855%
2026-06-15	68.0600	68.0600	65.9000	65.9000	-7.457%	3	238	-66.313%
2026-06-12	71.2400	71.2400	71.2100	71.2100	-11.650%	2	239	-68.825%
2026-06-11	82.1000	82.1000	80.6000	80.6000	-19.287%	60	239	-72.457%
2026-06-09	75.2000	99.8600	74.9000	99.8600	+19.407%	29	264	-77.769%
2026-06-08	83.6300	83.6300	83.6300	83.6300	-7.078%	1	265	-73.455%
2026-06-05	90.0000	90.0000	90.0000	90.0000	+4.651%	1	264	-75.333%
2026-06-04	86.0000	86.0000	86.0000	86.0000	+6.304%	1	263	-74.186%
2026-06-03	78.0000	81.2000	78.0000	80.9000	-9.101%	19	262	-72.559%
2026-06-01	94.8000	95.0000	89.0000	89.0000	-4.280%	76	251	-75.056%
2026-05-28	92.9800	92.9800	92.9800	92.9800	+1.285%	25	177	-76.124%
2026-05-26	91.8000	91.8000	91.8000	91.8000	+1.448%	1	177	-75.817%
2026-05-22	90.6000	90.6000	90.4900	90.4900	-5.246%	2	177	-75.467%
2026-05-21	95.5000	95.5000	95.5000	95.5000	-11.163%	1	177	-76.754%
2026-05-20	112.0000	112.0000	106.5000	107.5000	-13.012%	13	177	-79.349%
2026-05-18	122.0000	123.5800	122.0000	123.5800	+25.018%	3	175	-82.036%
2026-05-14	98.8500	98.8500	98.8500	98.8500	-2.659%	1	175	-77.542%
2026-05-13	110.0000	110.0000	101.5500	101.5500	-11.803%	5	171	-78.139%
2026-05-12	115.1400	115.1400	115.1400	115.1400	+10.712%	1	171	-80.719%
2026-05-08	100.8000	104.0000	100.1400	104.0000	-3.435%	41	171	-78.654%
2026-05-06	109.0000	109.0000	107.7000	107.7000	-14.875%	5	142	-79.387%
2026-05-05	126.5200	126.5200	126.5200	126.5200	-11.870%	1	142	-82.453%
2026-05-04	133.9000	143.5600	133.8000	143.5600	+11.226%	29	142	-84.536%
2026-05-01	129.1700	129.1700	129.0700	129.0700	-0.792%	2	127	-82.800%
2026-04-30	136.0000	136.0300	128.6000	130.1000	-8.894%	26	127	-82.936%
2026-04-29	147.1000	147.1000	142.8000	142.8000	-6.795%	34	113	-84.454%
2026-04-28	153.2100	153.2100	153.2100	153.2100	+15.195%	1	92	-85.510%
2026-04-27	137.0000	137.0000	133.0000	133.0000	+1.179%	2	91	-83.308%
2026-04-24	131.4500	131.4500	131.4500	131.4500	-9.345%	4	90	-83.111%
2026-04-23	142.3000	145.0000	142.3000	145.0000	0.000%	3	86	-84.690%
2026-04-22	145.0000	145.0000	145.0000	145.0000	+15.079%	1	73	-84.690%
2026-04-21	124.0000	126.2000	123.8000	126.0000	+1.613%	13	73	-82.381%
2026-04-17	123.6000	124.0000	122.8000	124.0000	-8.521%	25	73	-82.097%
2026-04-16	136.0000	136.0000	135.5300	135.5500	+6.732%	27	54	-83.622%
2026-04-15	128.0000	137.0000	127.0000	127.0000	+4.527%	62	58	-82.520%
2026-04-14	121.5000	121.5000	121.5000	121.5000	-36.053%	1	49	-81.728%
2026-04-02	200.8000	202.0000	190.0000	190.0000	-14.855%	3	51	-88.316%
2026-03-30	222.0000	223.1500	222.0000	223.1500	+14.465%	11	51	-90.052%
2026-03-20	194.9500	194.9500	194.9500	194.9500	+17.937%	20	60	-88.612%
2026-03-17	165.3000	165.3000	165.3000	165.3000	-14.223%	2	40	-86.570%
2026-03-09	192.7100	192.7100	192.7100	192.7100	-3.645%	10	38	-88.480%
2026-03-06	200.0000	200.0000	200.0000	200.0000	+38.313%	1	28	-88.900%
2026-01-27	144.6000	144.6000	144.6000	144.6000	-18.732%	5	27	-84.647%
2026-01-15	177.3000	177.9300	177.3000	177.9300	-17.701%	20	22	-87.523%
2026-01-05	216.2000	216.2000	216.2000	216.2000	-40.083%	1	2	-89.732%
2025-11-21	360.8300	360.8300	360.8300	360.8300	+12.408%	1	2	-93.848%
2025-10-02	320.5000	321.0000	320.5000	321.0000	0.000%	2	1	-93.084%