Dark

ASML20261218P450
ASML Dec 18 2026 450.00 Put (ASML261218P00450000)
option OPRA

EOD

Sep 10, 2026

0.9600+1820.000%(+0.9100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9600	0.9600	0.9600	0.9600	+1,820.000%	1	346	0.000%
2026-08-26	0.0500	0.0500	0.0500	0.0500	-50.000%	2	347	+1,820.000%
2026-08-19	0.2800	0.2800	0.1000	0.1000	-50.000%	3	346	+860.000%
2026-08-18	0.3600	0.3600	0.1900	0.2000	-81.132%	1,193	346	+380.000%
2026-08-05	1.0600	1.0600	1.0600	1.0600	-15.200%	1	101	-9.434%
2026-06-30	1.2500	1.2500	1.2500	1.2500	+13.636%	1	102	-23.200%
2026-06-29	1.2900	1.2900	1.1000	1.1000	+4.762%	4	102	-12.727%
2026-06-26	1.0500	1.0500	1.0500	1.0500	-32.258%	3	103	-8.571%
2026-06-11	1.5500	1.5500	1.5500	1.5500	-14.835%	1	101	-38.065%
2026-04-20	2.1000	2.1000	1.7400	1.8200	-69.048%	44	101	-47.253%
2026-03-19	5.8800	5.8800	5.8800	5.8800	+23.789%	2	110	-83.673%
2026-02-23	4.7500	4.7500	4.7500	4.7500	-14.414%	3	110	-79.789%
2026-02-05	5.5500	5.5500	5.5500	5.5500	+28.176%	1	112	-82.703%
2026-01-27	4.3300	4.3300	4.3300	4.3300	-4.835%	1	113	-77.829%
2026-01-22	4.4700	4.5600	4.4700	4.5500	-4.211%	9	113	-78.901%
2026-01-21	4.7500	4.7500	4.7500	4.7500	-3.846%	1	116	-79.789%
2026-01-20	4.9400	4.9400	4.9400	4.9400	-28.921%	1	116	-80.567%
2025-12-23	6.9600	6.9600	6.9500	6.9500	+2.206%	2	116	-86.187%
2025-12-22	6.8000	6.8000	6.8000	6.8000	-26.327%	1	116	-85.882%
2025-12-19	9.2300	9.2300	9.2300	9.2300	+31.481%	1	117	-89.599%
2025-12-18	8.8900	8.8900	6.9900	7.0200	+9.176%	5	117	-86.325%
2025-12-16	5.8300	6.4300	5.8300	6.4300	-1.832%	14	119	-85.070%
2025-12-12	6.1000	6.5500	6.1000	6.5500	+1.393%	6	133	-85.344%
2025-12-11	6.4600	6.4600	6.4600	6.4600	-10.773%	1	133	-85.139%
2025-12-10	7.2400	7.2400	7.2400	7.2400	+2.987%	20	134	-86.740%
2025-12-01	7.0300	7.0300	7.0300	7.0300	-5.128%	1	114	-86.344%
2025-11-28	7.1300	7.5600	7.1300	7.4100	+6.772%	4	115	-87.045%
2025-11-12	6.9400	6.9400	6.9400	6.9400	-2.665%	1	117	-86.167%
2025-11-04	7.1300	7.1300	7.1300	7.1300	+3.333%	3	118	-86.536%
2025-11-03	6.9000	6.9000	6.9000	6.9000	-6.250%	1	122	-86.087%
2025-10-24	7.3600	7.3600	7.3500	7.3600	+1.099%	4	122	-86.957%
2025-10-23	7.7100	7.7300	6.4800	7.2800	+0.138%	85	126	-86.813%
2025-10-13	7.8000	7.8000	7.2700	7.2700	+51.775%	20	167	-86.795%
2025-10-07	4.7900	4.7900	4.7900	4.7900	-17.271%	1	156	-79.958%
2025-10-02	8.0100	8.0100	5.7900	5.7900	-27.444%	6	156	-83.420%
2025-09-25	7.9800	7.9800	7.9800	7.9800	+13.031%	1	162	-87.970%
2025-09-23	7.0600	7.0600	7.0600	7.0600	-11.083%	1	161	-86.402%
2025-09-19	7.9400	7.9400	7.9400	7.9400	-37.969%	1	162	-87.909%
2025-09-05	12.8000	12.8000	12.8000	12.8000	-14.381%	1	163	-92.500%
2025-08-21	14.5900	14.9500	14.5900	14.9500	+3.175%	4	164	-93.579%
2025-08-20	14.4900	14.4900	14.4900	14.4900	-11.808%	1	168	-93.375%
2025-08-08	16.4300	16.4300	16.4300	16.4300	+2.050%	1	169	-94.157%
2025-08-07	16.1000	16.1000	16.1000	16.1000	+3.338%	1	169	-94.037%
2025-07-29	15.6000	15.6000	15.5800	15.5800	-1.517%	2	170	-93.838%
2025-07-18	15.8200	15.8200	15.8200	15.8200	-6.777%	1	170	-93.932%
2025-07-16	17.1600	17.1600	16.9700	16.9700	+12.087%	3	169	-94.343%
2025-07-11	15.1400	15.1400	15.1400	15.1400	-6.428%	1	172	-93.659%
2025-07-07	16.1800	16.1800	16.1800	16.1800	-2.295%	1	173	-94.067%
2025-06-24	16.5600	16.5600	16.5600	16.5600	-17.365%	1	173	-94.203%
2025-06-06	20.0400	20.0400	20.0400	20.0400	-3.654%	2	172	-95.210%
2025-05-13	20.8000	20.8000	20.8000	20.8000	-58.039%	1	171	-95.385%
2025-04-09	48.5000	50.0000	48.5000	49.5700	+21.465%	3	172	-98.063%
2025-04-04	40.8100	40.8100	40.8100	40.8100	+5.725%	2	171	-97.648%
2025-04-03	35.0500	38.6000	35.0500	38.6000	+15.951%	9	170	-97.513%
2025-03-31	33.2900	33.2900	33.2900	33.2900	+9.759%	1	173	-97.116%
2025-03-28	30.1100	30.3300	30.1100	30.3300	+25.227%	4	174	-96.835%
2025-03-19	24.2200	24.2200	24.2200	24.2200	-23.038%	1	172	-96.036%
2025-03-10	32.0000	32.1000	31.4700	31.4700	+50.574%	4	173	-96.949%
2025-02-12	20.9000	20.9000	20.9000	20.9000	-16.733%	1	172	-95.407%
2025-01-29	25.1000	25.1000	25.1000	25.1000	-21.069%	1	173	-96.175%
2025-01-27	31.8000	31.8000	31.8000	31.8000	+45.205%	1	172	-96.981%
2025-01-22	22.1000	22.1000	21.9000	21.9000	-5.766%	2	171	-95.616%
2025-01-21	23.2400	23.2400	23.2400	23.2400	-4.362%	2	171	-95.869%
2025-01-17	24.5000	24.5000	24.2000	24.3000	-0.816%	10	168	-96.049%
2025-01-16	25.2000	25.2000	23.8600	24.5000	-16.382%	9	168	-96.082%
2024-12-26	29.2000	29.3000	29.1500	29.3000	+3.680%	70	168	-96.724%
2024-12-09	28.2800	28.2800	28.2600	28.2600	-7.039%	2	98	-96.603%
2024-12-02	30.4000	30.4000	30.4000	30.4000	-2.282%	2	96	-96.842%
2024-11-29	32.0000	32.5300	31.1100	31.1100	-17.327%	8	98	-96.914%
2024-11-20	37.7100	38.5000	37.5400	37.6300	+8.946%	11	94	-97.449%
2024-11-18	34.5400	34.5400	34.5400	34.5400	+0.788%	2	85	-97.221%
2024-11-11	34.2700	34.2700	34.2700	34.2700	+0.943%	1	83	-97.199%
2024-11-08	33.9500	33.9500	33.9500	33.9500	+2.382%	2	84	-97.172%
2024-11-07	33.1600	33.1600	33.1600	33.1600	-6.828%	1	84	-97.105%
2024-11-06	36.1000	36.1000	35.4000	35.5900	-0.864%	5	83	-97.303%
2024-11-04	35.9000	35.9000	35.9000	35.9000	+0.871%	1	80	-97.326%
2024-10-31	35.6800	35.6800	35.5900	35.5900	+4.831%	4	79	-97.303%
2024-10-30	33.9500	33.9500	33.9500	33.9500	+0.802%	1	75	-97.172%
2024-10-29	33.6800	33.6800	33.6800	33.6800	-2.377%	1	74	-97.150%
2024-10-24	34.0500	34.7000	34.0300	34.5000	-2.016%	7	73	-97.217%
2024-10-23	34.3500	35.2100	34.3500	35.2100	+2.953%	7	69	-97.274%
2024-10-22	33.9100	34.2000	33.9100	34.2000	-1.809%	4	62	-97.193%
2024-10-21	34.0400	34.9400	34.0400	34.8300	+0.723%	29	61	-97.244%
2024-10-18	36.3800	36.3800	34.0400	34.5800	-7.540%	10	34	-97.224%
2024-10-17	39.4400	39.4400	37.4000	37.4000	-6.523%	30	31	-97.433%
2024-10-16	40.0100	40.0100	40.0100	40.0100	0.000%	1	1	-97.601%