Dark

ASML20261218P400
ASML Dec 18 2026 400.00 Put (ASML261218P00400000)
option OPRA

EOD

Sep 10, 2026

0.8900+256.000%(+0.6400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8900	0.8900	0.8900	0.8900	+256.000%	1	138	0.000%
2026-08-18	0.2500	0.2500	0.2500	0.2500	+66.667%	1	139	+256.000%
2026-08-17	0.1500	0.1500	0.1500	0.1500	-83.871%	1	138	+493.333%
2026-08-05	0.9300	0.9300	0.9300	0.9300	+20.779%	1	138	-4.301%
2026-07-30	0.7700	0.7700	0.7700	0.7700	-34.188%	1	139	+15.584%
2026-07-02	1.1200	1.1700	1.1100	1.1700	+37.647%	35	147	-23.932%
2026-07-01	0.7800	0.9000	0.7500	0.8500	+6.250%	35	147	+4.706%
2026-06-26	0.6700	0.8200	0.6500	0.8000	-27.273%	52	123	+11.250%
2026-06-24	0.8500	1.1100	0.8300	1.1000	+10.000%	52	168	-19.091%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-9.091%	1	127	-11.000%
2026-05-11	1.1000	1.1000	1.1000	1.1000	-26.667%	1	127	-19.091%
2026-05-05	1.5000	1.5000	1.5000	1.5000	+18.110%	10	126	-40.667%
2026-05-01	1.2700	1.2700	1.2700	1.2700	-8.633%	1	137	-29.921%
2026-04-30	1.3900	1.3900	1.3900	1.3900	-20.115%	5	137	-35.971%
2026-04-15	1.7400	1.7400	1.7400	1.7400	+8.075%	1	142	-48.851%
2026-04-13	2.3000	2.3000	1.6100	1.6100	-53.602%	4	142	-44.720%
2026-04-07	3.4700	3.4700	3.4700	3.4700	-9.870%	1	141	-74.352%
2026-03-31	3.8500	3.8500	3.8500	3.8500	-8.333%	1	141	-76.883%
2026-03-19	4.2000	4.2000	4.2000	4.2000	-8.497%	2	142	-78.810%
2026-03-12	4.5900	4.5900	4.5900	4.5900	-19.332%	1	142	-80.610%
2026-03-06	5.8000	5.8600	5.6900	5.6900	+51.330%	4	142	-84.359%
2026-03-05	3.9000	4.1500	3.7600	3.7600	+0.267%	5	142	-76.330%
2026-03-04	3.7500	3.7500	3.7500	3.7500	+17.188%	1	139	-76.267%
2026-02-25	3.1900	3.2200	3.1900	3.2000	-13.514%	4	141	-72.188%
2026-02-23	3.4700	3.7000	3.1700	3.7000	-9.314%	9	141	-75.946%
2026-02-05	4.0800	4.0800	4.0800	4.0800	+25.538%	1	140	-78.186%
2026-01-22	3.2700	3.2700	3.1600	3.2500	-5.797%	9	141	-72.615%
2026-01-21	3.4500	3.4500	3.4500	3.4500	-1.989%	1	144	-74.203%
2026-01-20	3.7800	3.7800	3.5200	3.5200	+0.285%	3	144	-74.716%
2026-01-15	3.5100	3.5100	3.5100	3.5100	0.000%	1	144	-74.644%
2026-01-14	3.5100	3.5100	3.5100	3.5100	-12.250%	1	145	-74.644%
2026-01-07	4.0000	4.0000	4.0000	4.0000	0.000%	1	146	-77.750%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-9.091%	6	147	-77.750%
2025-12-22	4.4000	4.4000	4.4000	4.4000	+58.273%	1	141	-79.773%
2025-12-19	2.7800	2.7800	2.7800	2.7800	-42.324%	1	141	-67.986%
2025-12-18	4.3000	4.8200	4.3000	4.8200	+5.934%	5	141	-81.535%
2025-12-11	4.5500	4.5500	4.5500	4.5500	+2.247%	1	146	-80.440%
2025-12-03	4.4500	4.4500	4.4500	4.4500	-10.643%	4	147	-80.000%
2025-12-01	4.9800	4.9800	4.9800	4.9800	-6.038%	1	145	-82.129%
2025-11-28	5.1000	5.4600	5.1000	5.3000	+9.504%	4	146	-83.208%
2025-11-12	4.8400	4.8400	4.8400	4.8400	+0.833%	1	148	-81.612%
2025-11-04	4.8000	4.8000	4.8000	4.8000	+1.053%	3	149	-81.458%
2025-10-27	4.7000	4.7500	4.7000	4.7500	-7.045%	2	152	-81.263%
2025-10-24	5.1100	5.1100	5.1000	5.1100	+3.232%	4	152	-82.583%
2025-10-23	5.3600	5.3700	4.1000	4.9500	-3.131%	91	156	-82.020%
2025-10-09	5.1100	5.1100	5.1100	5.1100	+6.681%	1	176	-82.583%
2025-10-07	4.7900	4.7900	4.7900	4.7900	+14.868%	1	176	-81.420%
2025-10-06	4.1700	4.1700	4.1700	4.1700	-8.150%	1	176	-78.657%
2025-10-03	4.5400	4.5400	4.5400	4.5400	+19.160%	1	175	-80.396%
2025-10-02	6.0100	6.0100	3.8100	3.8100	-0.781%	6	176	-76.640%
2025-10-01	4.4000	5.1000	3.8400	3.8400	-29.151%	4	182	-76.823%
2025-09-25	5.4200	5.4200	5.4200	5.4200	+17.570%	1	183	-83.579%
2025-09-23	4.6100	4.6100	4.6100	4.6100	-11.346%	1	182	-80.694%
2025-09-19	5.2000	5.2000	5.2000	5.2000	+6.122%	1	183	-82.885%
2025-09-18	5.1000	5.1000	4.9000	4.9000	-19.672%	4	184	-81.837%
2025-09-10	6.1000	6.1000	6.1000	6.1000	-34.409%	1	184	-85.410%
2025-08-22	9.3000	9.3000	9.3000	9.3000	-3.627%	1	184	-90.430%
2025-08-21	9.4300	9.6500	9.4300	9.6500	+5.349%	4	184	-90.777%
2025-08-20	9.1600	9.1600	9.1600	9.1600	+1.104%	1	185	-90.284%
2025-08-14	9.0600	9.0600	9.0600	9.0600	+6.463%	1	186	-90.177%
2025-08-13	8.5100	8.5100	8.5100	8.5100	-9.756%	1	187	-89.542%
2025-08-12	9.4300	9.4300	9.4300	9.4300	-3.776%	1	188	-90.562%
2025-08-07	9.8000	9.8000	9.8000	9.8000	-12.500%	1	189	-90.918%
2025-07-31	11.2000	11.2000	11.2000	11.2000	+12.790%	1	189	-92.054%
2025-07-29	9.9500	9.9500	9.9300	9.9300	-7.196%	2	188	-91.037%
2025-07-21	10.4000	10.7000	10.4000	10.7000	-6.957%	2	188	-91.682%
2025-07-16	11.0000	11.5000	11.0000	11.5000	+34.977%	5	187	-92.261%
2025-07-15	8.5200	8.5200	8.5200	8.5200	-13.503%	1	189	-89.554%
2025-07-10	9.8500	9.8500	9.8500	9.8500	-9.963%	1	190	-90.964%
2025-07-02	10.9400	10.9400	10.9400	10.9400	+4.190%	1	191	-91.865%
2025-07-01	10.5000	10.5000	10.5000	10.5000	-24.460%	1	191	-91.524%
2025-06-18	13.9000	13.9000	13.9000	13.9000	-40.851%	1	190	-93.597%
2025-04-23	23.5000	23.5000	23.5000	23.5000	-3.292%	1	190	-96.213%
2025-04-14	24.3000	24.3000	24.3000	24.3000	-19.000%	1	190	-96.337%
2025-04-07	35.5600	35.6700	30.0000	30.0000	-15.158%	23	189	-97.033%
2025-04-04	28.2600	35.3600	28.2600	35.3600	+46.418%	22	184	-97.483%
2025-04-03	24.1500	24.1500	24.1500	24.1500	+4.545%	3	183	-96.315%
2025-03-31	23.1000	23.1000	23.1000	23.1000	+15.155%	1	180	-96.147%
2025-03-28	19.9600	20.0600	19.9600	20.0600	+24.596%	4	180	-95.563%
2025-03-19	16.1000	16.1000	16.1000	16.1000	-24.235%	1	180	-94.472%
2025-03-11	21.2500	21.2500	21.2500	21.2500	-7.609%	1	181	-95.812%
2025-03-10	21.4200	23.0000	21.4200	23.0000	+79.688%	3	181	-96.130%
2025-02-19	12.8000	12.8000	12.8000	12.8000	-7.581%	1	180	-93.047%
2025-02-11	14.0000	14.0000	13.8500	13.8500	-16.061%	2	180	-93.574%
2025-02-03	16.5000	16.5000	16.5000	16.5000	+6.796%	1	180	-94.606%
2025-01-30	15.4500	15.4500	15.4500	15.4500	-25.000%	1	180	-94.239%
2025-01-27	20.6000	20.6000	20.6000	20.6000	+40.136%	15	180	-95.680%
2025-01-22	14.7000	14.7000	14.7000	14.7000	-7.197%	1	170	-93.946%
2025-01-21	15.8400	15.8400	15.8400	15.8400	-2.941%	2	169	-94.381%
2025-01-16	16.3200	16.3200	16.3200	16.3200	-21.159%	1	167	-94.547%
2024-12-26	20.6000	20.7000	20.5500	20.7000	+7.309%	70	167	-95.700%
2024-12-09	19.2700	19.2900	19.2700	19.2900	-3.550%	2	97	-95.386%
2024-12-06	19.9000	20.0000	19.7000	20.0000	-7.149%	22	95	-95.550%
2024-11-29	22.3600	22.5900	21.5400	21.5400	-2.534%	8	96	-95.868%
2024-11-25	22.1000	22.1000	22.1000	22.1000	-14.935%	1	92	-95.973%
2024-11-20	26.1200	26.1200	25.9400	25.9800	+6.914%	9	93	-96.574%
2024-11-19	24.4000	24.4000	24.3000	24.3000	+3.536%	2	84	-96.337%
2024-11-11	23.4700	23.4700	23.4700	23.4700	-0.551%	1	84	-96.208%
2024-11-08	23.6000	23.6000	23.6000	23.6000	-0.296%	8	85	-96.229%
2024-11-07	23.6700	23.6700	23.6700	23.6700	-4.170%	1	89	-96.240%
2024-11-06	24.0000	24.7000	24.0000	24.7000	-1.906%	5	89	-96.397%
2024-11-04	25.1800	25.1800	25.1800	25.1800	+1.410%	1	85	-96.465%
2024-10-31	24.9300	24.9300	24.8300	24.8300	+12.864%	4	84	-96.416%
2024-10-30	22.0000	22.0000	22.0000	22.0000	-7.095%	1	80	-95.955%
2024-10-29	23.6800	23.6800	23.6800	23.6800	-0.921%	1	79	-96.242%
2024-10-24	24.0500	24.0500	23.9000	23.9000	-3.278%	5	78	-96.276%
2024-10-23	24.1000	24.7100	24.1000	24.7100	+2.873%	7	73	-96.398%
2024-10-22	24.0100	24.0200	24.0100	24.0200	-2.477%	2	66	-96.295%
2024-10-21	24.0400	24.6900	24.0400	24.6300	+3.401%	29	65	-96.387%
2024-10-18	23.7000	24.9500	23.7000	23.8200	-15.860%	20	40	-96.264%
2024-10-17	27.6000	28.3100	27.6000	28.3100	+17.958%	31	36	-96.856%
2024-10-15	22.1000	24.5500	22.1000	24.0000	0.000%	6	6	-96.292%