Dark

ASML20261218P1500
ASML Dec 18 2026 1500.00 Put (ASML261218P01500000)
option OPRA

EOD

Sep 10, 2026

61.85+7.696%(+4.42)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	63.3000	63.3000	61.7500	61.8500	+7.696%	7	236	0.000%
2026-09-09	60.0000	60.0000	57.4300	57.4300	+4.991%	2	235	+7.696%
2026-09-08	47.8000	56.5100	47.8000	54.7000	-11.345%	18	233	+13.071%
2026-09-04	58.8000	61.7000	58.8000	61.7000	-15.049%	2	224	+0.243%
2026-09-03	77.5600	80.0000	72.4000	72.6300	+12.780%	6	224	-14.842%
2026-09-02	68.6000	68.6000	64.4000	64.4000	-9.296%	7	223	-3.960%
2026-09-01	76.0000	76.0000	71.0000	71.0000	+7.690%	3	219	-12.887%
2026-08-31	67.5100	69.2500	65.9300	65.9300	-3.611%	12	218	-6.188%
2026-08-28	63.4400	68.4000	60.2500	68.4000	+1.634%	7	213	-9.576%
2026-08-26	66.9000	67.3000	66.6200	67.3000	-8.622%	84	208	-8.098%
2026-08-24	73.6500	73.6500	73.6500	73.6500	+10.254%	1	188	-16.022%
2026-08-21	66.8000	66.8000	66.8000	66.8000	-8.368%	2	189	-7.410%
2026-08-19	72.8000	72.9000	72.8000	72.9000	+3.258%	2	189	-15.158%
2026-08-18	65.9300	70.7000	63.3000	70.6000	+17.863%	5	188	-12.394%
2026-08-17	59.9000	59.9000	59.9000	59.9000	-11.456%	1	185	+3.255%
2026-08-13	66.1000	67.6500	64.8200	67.6500	-5.767%	4	184	-8.574%
2026-08-12	72.0700	73.9200	71.7900	71.7900	-13.921%	6	184	-13.846%
2026-08-11	83.8000	84.0000	80.0000	83.4000	-13.152%	16	187	-25.839%
2026-08-10	96.0300	96.0300	96.0300	96.0300	-11.980%	1	178	-35.593%
2026-08-07	109.1000	109.1000	109.1000	109.1000	-5.786%	1	178	-43.309%
2026-08-06	115.8000	115.8000	115.8000	115.8000	-6.538%	1	179	-46.589%
2026-08-05	125.6000	125.6000	123.9000	123.9000	-13.725%	15	178	-50.081%
2026-07-31	141.4700	144.4000	141.4700	143.6100	+0.638%	6	163	-56.932%
2026-07-30	149.9200	149.9200	142.7000	142.7000	-12.524%	15	157	-56.657%
2026-07-29	180.7100	185.4000	163.1300	163.1300	-10.809%	6	146	-62.085%
2026-07-28	183.1000	183.1000	182.9000	182.9000	+10.848%	2	143	-66.184%
2026-07-27	148.0000	165.0000	148.0000	165.0000	+42.389%	2	144	-62.515%
2026-07-24	115.8800	115.8800	115.8800	115.8800	-1.797%	2	143	-46.626%
2026-07-23	119.5500	119.5500	118.0000	118.0000	-11.011%	2	141	-47.585%
2026-07-20	132.8000	132.8000	132.4000	132.6000	+2.862%	8	140	-53.356%
2026-07-17	120.3000	128.9100	120.3000	128.9100	+6.802%	3	142	-52.021%
2026-07-15	120.7000	120.7000	120.7000	120.7000	-7.190%	2	140	-48.757%
2026-07-14	132.0000	132.0000	128.7500	130.0500	-9.499%	3	140	-52.441%
2026-07-13	138.6000	143.7000	136.3000	143.7000	+7.640%	28	141	-56.959%
2026-07-10	133.5000	133.5000	133.5000	133.5000	+5.118%	1	128	-53.670%
2026-07-09	127.5000	127.5000	127.0000	127.0000	-13.652%	4	129	-51.299%
2026-07-07	147.0800	147.0800	147.0800	147.0800	+18.632%	1	130	-57.948%
2026-07-06	126.5000	126.5000	123.9800	123.9800	-16.686%	21	130	-50.113%
2026-07-02	125.4000	148.8100	124.1500	148.8100	+26.432%	10	112	-58.437%
2026-07-01	107.6400	120.2000	107.6400	117.7000	+18.351%	5	112	-47.451%
2026-06-30	100.0000	103.0000	99.4500	99.4500	-22.847%	34	110	-37.808%
2026-06-29	129.4000	129.4000	128.9000	128.9000	-0.509%	2	86	-52.017%
2026-06-26	134.1500	134.1500	128.9800	129.5600	+6.898%	4	85	-52.262%
2026-06-25	128.9700	128.9700	121.2000	121.2000	-15.950%	2	82	-48.969%
2026-06-24	140.7000	144.2000	140.6000	144.2000	+5.302%	14	82	-57.108%
2026-06-23	133.6800	136.9700	133.3000	136.9400	+31.673%	8	83	-54.834%
2026-06-22	102.5900	104.0000	102.5900	104.0000	-4.147%	2	79	-40.529%
2026-06-17	111.2000	111.2000	108.0000	108.5000	-15.531%	4	78	-42.995%
2026-06-16	119.4800	128.4500	118.5000	128.4500	+8.791%	16	82	-51.849%
2026-06-15	118.0700	118.0700	118.0700	118.0700	-9.870%	4	78	-47.616%
2026-06-12	141.7500	141.7500	131.0000	131.0000	-2.891%	27	79	-52.786%
2026-06-11	146.5000	147.3000	134.9000	134.9000	-14.076%	7	75	-54.151%
2026-06-10	157.0000	157.0000	157.0000	157.0000	+14.207%	2	74	-60.605%
2026-06-09	137.4700	137.4700	137.4700	137.4700	-9.273%	1	74	-55.008%
2026-06-08	151.5200	151.5200	151.5200	151.5200	-6.180%	1	74	-59.180%
2026-06-05	161.5000	161.5000	161.5000	161.5000	+17.969%	1	73	-61.703%
2026-06-04	139.0000	139.0000	136.9000	136.9000	-6.744%	2	72	-54.821%
2026-06-03	147.9800	147.9800	146.8000	146.8000	-3.548%	6	71	-57.868%
2026-06-02	149.0000	152.2000	149.0000	152.2000	-9.351%	2	65	-59.363%
2026-05-29	167.9000	167.9000	167.9000	167.9000	-0.815%	4	63	-63.163%
2026-05-28	169.2800	169.2800	169.2800	169.2800	-5.144%	1	62	-63.463%
2026-05-27	178.4600	178.4600	178.4600	178.4600	+8.486%	1	63	-65.342%
2026-05-26	164.5000	164.5000	164.5000	164.5000	-10.085%	1	62	-62.401%
2026-05-21	182.9500	182.9500	182.9500	182.9500	-5.530%	1	61	-66.193%
2026-05-20	195.7800	195.7800	193.6600	193.6600	-6.535%	2	61	-68.063%
2026-05-18	207.2000	207.2000	207.2000	207.2000	-18.425%	5	56	-70.150%
2026-04-28	254.0000	254.0000	254.0000	254.0000	+13.393%	1	56	-75.650%
2026-04-24	224.0000	224.0000	224.0000	224.0000	-3.210%	1	56	-72.388%
2026-04-23	231.6400	231.6400	231.4300	231.4300	+2.403%	11	56	-73.275%
2026-04-15	230.1000	230.1000	224.6000	226.0000	+9.751%	27	56	-72.633%
2026-04-14	208.4000	208.4000	205.6700	205.9200	-9.286%	42	31	-69.964%
2026-04-13	227.0000	227.0000	227.0000	227.0000	+0.469%	4	9	-72.753%
2026-04-10	224.5000	225.9400	222.0000	225.9400	+6.827%	3	9	-72.625%
2026-02-25	211.5000	211.5000	211.5000	211.5000	-5.157%	2	7	-70.757%
2026-02-24	223.0000	223.0000	223.0000	223.0000	-6.172%	2	7	-72.265%
2026-02-18	237.6700	237.6700	237.6700	237.6700	+1.568%	2	5	-73.977%
2026-01-28	234.0000	234.0000	234.0000	234.0000	-3.775%	1	4	-73.568%
2026-01-27	243.1800	243.1800	243.1800	243.1800	-12.525%	2	4	-74.566%
2026-01-22	268.0000	278.0000	268.0000	278.0000	0.000%	2	2	-77.752%