Dark

ASML20261218P1400
ASML Dec 18 2026 1400.00 Put (ASML261218P01400000)
option OPRA

EOD

Sep 10, 2026

39.30+13.650%(+4.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	39.3000	39.3000	39.3000	39.3000	+13.650%	1	338	0.000%
2026-09-09	34.5000	34.9100	34.5000	34.5800	+6.400%	21	339	+13.650%
2026-09-08	31.3000	32.5000	31.3000	32.5000	-7.407%	2	345	+20.923%
2026-09-04	34.9500	35.1000	34.9500	35.1000	-29.800%	3	346	+11.966%
2026-09-03	50.0000	50.0000	50.0000	50.0000	+24.844%	1	346	-21.400%
2026-09-02	40.0500	40.0500	40.0500	40.0500	-8.977%	1	345	-1.873%
2026-09-01	46.0000	46.0000	44.0000	44.0000	+3.044%	2	345	-10.682%
2026-08-31	42.1300	43.5000	42.1300	42.7000	+2.153%	4	344	-7.963%
2026-08-26	40.7600	41.8000	40.7600	41.8000	-3.241%	13	340	-5.981%
2026-08-25	42.5000	43.6900	42.5000	43.2000	-3.571%	4	343	-9.028%
2026-08-24	43.1700	44.8000	43.1700	44.8000	+3.896%	2	344	-12.277%
2026-08-21	43.1200	43.1200	43.1200	43.1200	-10.167%	2	343	-8.859%
2026-08-20	48.0000	48.0000	48.0000	48.0000	+0.735%	10	341	-18.125%
2026-08-19	48.2000	49.1000	47.6500	47.6500	+4.840%	15	341	-17.524%
2026-08-18	45.0000	47.4000	45.0000	45.4500	+26.250%	5	343	-13.531%
2026-08-17	40.3000	40.3000	36.0000	36.0000	-16.279%	3	340	+9.167%
2026-08-14	44.5000	44.6000	43.0000	43.0000	-0.922%	4	338	-8.605%
2026-08-13	45.8100	45.8100	42.7100	43.4000	-10.164%	4	335	-9.447%
2026-08-12	52.0700	52.0700	47.8000	48.3100	-14.947%	3	335	-18.650%
2026-08-11	56.8000	56.8000	56.8000	56.8000	-14.957%	4	337	-30.810%
2026-08-10	63.1000	66.7900	63.1000	66.7900	-23.450%	3	336	-41.159%
2026-08-05	86.1000	94.3000	86.1000	87.2500	-4.121%	7	336	-54.957%
2026-08-04	92.2500	92.2500	91.0000	91.0000	-10.565%	2	337	-56.813%
2026-08-03	110.2500	110.3000	101.7500	101.7500	-3.737%	12	338	-61.376%
2026-07-30	104.0000	108.2000	104.0000	105.7000	-19.924%	6	332	-62.819%
2026-07-29	135.2800	140.0000	132.0000	132.0000	+3.611%	8	326	-70.227%
2026-07-28	126.0000	136.3900	126.0000	127.4000	+13.750%	21	321	-69.152%
2026-07-27	108.0000	112.0000	108.0000	112.0000	+29.330%	21	317	-64.911%
2026-07-22	86.6000	86.6000	86.6000	86.6000	0.000%	1	297	-54.619%
2026-07-21	86.6000	86.6000	86.6000	86.6000	-14.121%	2	296	-54.619%
2026-07-20	89.8300	100.8400	89.8300	100.8400	+7.277%	6	296	-61.027%
2026-07-15	88.2000	94.0000	88.2000	94.0000	-2.490%	4	293	-58.191%
2026-07-14	95.0000	96.4000	95.0000	96.4000	-8.103%	2	291	-59.232%
2026-07-13	104.9000	104.9000	104.9000	104.9000	+8.033%	1	291	-62.536%
2026-07-10	96.8500	97.1000	96.8500	97.1000	+4.409%	35	290	-59.526%
2026-07-09	93.0000	93.0000	93.0000	93.0000	-14.420%	1	299	-57.742%
2026-07-08	108.6700	108.6700	108.6700	108.6700	-2.834%	1	299	-63.835%
2026-07-07	119.8500	119.8500	111.8400	111.8400	+20.284%	21	299	-64.861%
2026-07-06	94.6000	94.6000	92.9800	92.9800	+24.872%	22	298	-57.733%
2026-06-30	74.4600	74.4600	74.4600	74.4600	-22.695%	25	315	-47.220%
2026-06-26	96.3200	96.3200	96.3200	96.3200	-8.788%	1	318	-59.199%
2026-06-24	107.4500	107.4500	102.5000	105.6000	+3.763%	36	318	-62.784%
2026-06-23	103.0000	103.0000	101.7700	101.7700	+26.187%	2	287	-61.384%
2026-06-22	77.6500	81.0500	77.6500	80.6500	-3.181%	11	285	-51.271%
2026-06-17	80.9000	83.3000	80.9000	83.3000	-8.057%	2	276	-52.821%
2026-06-16	89.5000	90.6000	89.5000	90.6000	+4.258%	3	275	-56.623%
2026-06-15	92.4300	92.4300	86.7000	86.9000	-29.976%	39	274	-54.776%
2026-06-10	124.1000	124.1000	124.1000	124.1000	+4.286%	2	246	-68.332%
2026-06-09	119.0000	119.0000	119.0000	119.0000	-6.505%	40	248	-66.975%
2026-06-05	121.5000	127.2800	121.5000	127.2800	+10.678%	18	228	-69.123%
2026-06-04	114.7000	115.5000	114.7000	115.0000	+4.167%	8	239	-65.826%
2026-06-03	109.0000	110.4000	109.0000	110.4000	-2.128%	2	242	-64.402%
2026-06-02	108.6000	112.8000	108.6000	112.8000	-7.993%	2	244	-65.160%
2026-06-01	124.6000	124.6000	122.6000	122.6000	-3.843%	6	245	-67.945%
2026-05-29	120.7000	129.5000	120.7000	127.5000	-3.409%	11	245	-69.176%
2026-05-27	132.0000	132.0000	132.0000	132.0000	+4.762%	1	245	-70.227%
2026-05-26	126.0000	126.0000	126.0000	126.0000	-15.283%	1	244	-68.810%
2026-05-20	148.7300	148.7300	148.7300	148.7300	-9.970%	1	243	-73.576%
2026-05-19	169.3000	173.4000	165.2000	165.2000	+0.548%	86	210	-76.211%
2026-05-18	169.7000	169.7000	164.3000	164.3000	+6.000%	2	210	-76.080%
2026-05-15	165.0000	165.0000	155.0000	155.0000	+14.332%	2	210	-74.645%
2026-05-13	135.5700	135.5700	135.5700	135.5700	-7.776%	1	211	-71.011%
2026-05-11	143.9500	150.0000	143.9500	147.0000	+9.465%	3	211	-73.265%
2026-05-08	141.6000	141.6000	134.2900	134.2900	-8.894%	4	209	-70.735%
2026-05-07	147.4000	147.4000	147.4000	147.4000	-1.668%	4	209	-73.338%
2026-05-06	149.9000	149.9000	149.9000	149.9000	-12.185%	1	207	-73.783%
2026-05-05	170.7000	170.7000	170.7000	170.7000	-13.788%	40	206	-76.977%
2026-05-04	198.0000	198.0000	198.0000	198.0000	+8.197%	1	230	-80.152%
2026-04-27	183.9300	184.1000	183.0000	183.0000	+8.541%	3	230	-78.525%
2026-04-21	168.6000	168.6000	168.6000	168.6000	-5.493%	6	234	-76.690%
2026-04-16	178.4000	178.4000	178.4000	178.4000	-0.889%	1	234	-77.971%
2026-04-15	180.0000	180.0000	180.0000	180.0000	+2.564%	1	233	-78.167%
2026-04-10	176.5000	176.5000	175.5000	175.5000	-24.904%	2	232	-77.607%
2026-03-26	233.7000	233.7000	233.7000	233.7000	-12.169%	1	232	-83.184%
2026-03-09	266.0800	266.0800	266.0800	266.0800	+1.133%	40	232	-85.230%
2026-03-06	263.1000	263.1000	263.1000	263.1000	+31.966%	150	192	-85.063%
2026-03-02	199.3700	199.3700	199.3700	199.3700	+12.830%	10	52	-80.288%
2026-02-24	176.7000	176.7000	176.7000	176.7000	-7.186%	1	42	-77.759%
2026-02-02	194.0000	194.0000	187.8300	190.3800	+0.821%	43	41	-79.357%
2026-01-29	188.8300	188.8300	188.8300	188.8300	-9.216%	40	41	-79.188%
2026-01-26	208.0000	208.0000	208.0000	208.0000	-3.704%	1	1	-81.106%
2026-01-22	216.0000	216.0000	216.0000	216.0000	-3.571%	1	1	-81.806%
2026-01-15	224.0000	224.0000	224.0000	224.0000	-21.801%	1	1	-82.455%
2026-01-07	286.4500	286.4500	286.4500	286.4500	+3.040%	2	2	-86.280%
2026-01-06	278.0000	278.0000	278.0000	278.0000	0.000%	2	2	-85.863%