Dark

ASML20261218P500
ASML Dec 18 2026 500.00 Put (ASML261218P00500000)
option OPRA

Inactive

Jun 29, 2026

1.62-26.027%(-0.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.6200	1.6200	1.6200	1.6200	-26.027%	1	207	0.000%
2026-06-25	2.1900	2.1900	2.1900	2.1900	+51.034%	1	207	-26.027%
2026-06-18	1.4500	1.4500	1.4500	1.4500	-33.180%	1	206	+11.724%
2026-06-08	1.2500	2.1700	1.2500	2.1700	-0.459%	2	206	-25.346%
2026-06-03	2.1100	2.3900	1.8000	2.1800	-12.800%	52	206	-25.688%
2026-06-01	2.5000	2.5000	2.5000	2.5000	+25.000%	1	191	-35.200%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-27.536%	2	192	-19.000%
2026-05-07	2.7600	2.7600	2.7600	2.7600	-9.211%	2	190	-41.304%
2026-05-01	3.0400	3.0400	3.0400	3.0400	+9.747%	1	191	-46.711%
2026-04-20	2.8200	2.9700	2.7700	2.7700	-10.932%	6	191	-41.516%
2026-04-15	3.1100	3.1100	3.1100	3.1100	-27.506%	1	192	-47.910%
2026-04-13	4.2900	4.2900	4.2900	4.2900	-50.462%	1	191	-62.238%
2026-03-30	8.6600	8.6600	8.6600	8.6600	+13.947%	20	191	-81.293%
2026-03-26	7.5100	7.6000	7.5000	7.6000	+1.333%	11	211	-78.684%
2026-03-19	7.5000	7.5000	7.5000	7.5000	+25.000%	5	210	-78.400%
2026-02-09	6.0000	6.0000	6.0000	6.0000	+7.143%	1	215	-73.000%
2026-02-03	5.6000	5.6000	5.6000	5.6000	+5.660%	1	216	-71.071%
2026-01-26	5.3000	5.3000	5.3000	5.3000	-19.697%	1	217	-69.434%
2026-01-20	6.6000	6.6000	6.6000	6.6000	+5.431%	1	217	-75.455%
2026-01-12	6.2600	6.2600	6.2600	6.2600	-14.247%	1	218	-74.121%
2026-01-02	7.3000	7.3000	7.3000	7.3000	-17.045%	1	218	-77.808%
2025-12-22	8.9200	8.9200	8.8000	8.8000	-10.296%	2	219	-81.591%
2025-12-19	9.8100	9.8100	9.7500	9.8100	-16.225%	3	217	-83.486%
2025-12-17	9.2900	11.7100	9.2900	11.7100	+26.321%	34	220	-86.166%
2025-12-16	9.0100	9.6500	9.0100	9.2700	+1.645%	15	244	-82.524%
2025-12-05	9.1200	9.1200	9.1200	9.1200	-5.979%	74	257	-82.237%
2025-12-01	9.9300	9.9300	9.7000	9.7000	-36.184%	28	183	-83.299%
2025-11-21	15.2000	15.2000	15.2000	15.2000	+38.182%	1	161	-89.342%
2025-11-18	11.0000	11.0000	11.0000	11.0000	+8.055%	1	162	-85.273%
2025-11-10	10.1800	10.1800	10.1800	10.1800	+4.948%	5	161	-84.086%
2025-10-31	9.7000	9.7000	9.7000	9.7000	+1.042%	1	166	-83.299%
2025-10-27	9.6000	9.6000	9.6000	9.6000	-4.192%	1	165	-83.125%
2025-10-24	9.7400	10.7800	9.7400	10.0200	-8.073%	5	165	-83.832%
2025-10-14	11.3700	11.3700	10.9000	10.9000	-6.997%	4	163	-85.138%
2025-10-13	11.4600	11.9300	11.4600	11.7200	+9.430%	65	166	-86.177%
2025-10-09	10.7100	10.7100	10.7100	10.7100	+18.605%	2	107	-84.874%
2025-10-06	9.0300	9.0300	9.0300	9.0300	+8.795%	2	109	-82.060%
2025-10-03	8.3000	8.3000	8.3000	8.3000	-7.675%	1	107	-80.482%
2025-10-01	10.1000	10.1000	8.9900	8.9900	-38.802%	2	106	-81.980%
2025-09-15	14.6900	14.6900	14.6900	14.6900	-10.970%	1	107	-88.972%
2025-09-11	16.5000	16.5000	16.5000	16.5000	-31.535%	2	107	-90.182%
2025-09-02	24.1000	24.1000	24.1000	24.1000	+6.449%	1	109	-93.278%
2025-08-11	22.6400	22.6400	22.6400	22.6400	-17.372%	1	108	-92.845%
2025-08-06	27.4000	27.4000	27.4000	27.4000	+0.366%	1	108	-94.088%
2025-08-04	27.3000	27.3000	27.3000	27.3000	+9.200%	1	109	-94.066%
2025-07-24	25.0000	25.0000	25.0000	25.0000	-3.846%	1	109	-93.520%
2025-07-23	26.0000	26.0000	26.0000	26.0000	-1.065%	1	110	-93.769%
2025-07-22	26.2800	26.2800	26.2800	26.2800	+6.397%	1	109	-93.836%
2025-07-21	23.4600	24.7000	23.4600	24.7000	+4.705%	73	109	-93.441%
2025-07-17	23.5900	23.5900	23.5900	23.5900	+3.465%	4	180	-93.133%
2025-07-07	22.8000	22.8000	22.8000	22.8000	-3.797%	2	176	-92.895%
2025-06-30	23.7000	23.7000	23.7000	23.7000	-3.265%	2	174	-93.165%
2025-06-24	25.0000	25.0000	23.7000	24.5000	-49.275%	15	172	-93.388%
2025-04-23	48.3000	48.3000	48.3000	48.3000	+5.782%	1	159	-96.646%
2025-04-09	54.2300	54.7600	45.6100	45.6600	-28.768%	12	159	-96.452%
2025-04-08	64.1000	64.1000	64.1000	64.1000	-1.793%	1	147	-97.473%
2025-04-04	58.5500	68.6900	58.5500	65.2700	+27.980%	264	146	-97.518%
2025-04-03	50.7500	51.0000	50.3000	51.0000	+34.211%	7	14	-96.824%
2025-03-05	38.0000	38.0000	38.0000	38.0000	+9.827%	1	14	-95.737%
2025-02-27	34.6000	34.6000	34.6000	34.6000	+19.310%	1	14	-95.318%
2025-02-18	29.0000	29.0000	29.0000	29.0000	+3.571%	1	15	-94.414%
2025-02-13	28.0000	28.0000	28.0000	28.0000	-10.828%	1	13	-94.214%
2025-02-11	30.0000	31.4000	30.0000	31.4000	-4.704%	2	13	-94.841%
2025-01-31	32.9500	32.9500	32.9500	32.9500	-8.472%	2	13	-95.083%
2025-01-24	36.0000	36.0000	36.0000	36.0000	+2.857%	2	12	-95.500%
2025-01-16	35.1000	35.1000	35.0000	35.0000	-16.587%	6	11	-95.371%
2025-01-02	41.9600	41.9600	41.9600	41.9600	-3.072%	1	7	-96.139%
2024-12-19	43.2900	43.2900	43.2900	43.2900	+13.921%	1	7	-96.258%
2024-12-17	38.3000	38.3000	37.9000	38.0000	-6.173%	5	8	-95.737%
2024-12-12	40.0000	40.5000	40.0000	40.5000	-2.433%	4	9	-96.000%
2024-12-10	41.5100	41.5100	41.5100	41.5100	-14.412%	1	8	-96.097%
2024-11-27	49.0000	49.0000	48.5000	48.5000	+5.206%	4	4	-96.660%
2024-11-25	46.1000	46.1000	46.1000	46.1000	-3.455%	1	4	-96.486%
2024-11-21	47.7500	47.7500	47.7500	47.7500	-8.349%	1	5	-96.607%
2024-11-20	52.1000	52.1000	52.1000	52.1000	+6.110%	1	5	-96.891%
2024-11-18	49.1000	49.1000	49.1000	49.1000	-2.772%	1	4	-96.701%
2024-11-15	50.5000	50.5000	50.5000	50.5000	+3.931%	2	3	-96.792%
2024-11-11	48.5900	48.5900	48.5900	48.5900	+2.295%	1	2	-96.666%
2024-11-05	47.5000	47.5000	47.5000	47.5000	-6.844%	1	2	-96.589%
2024-10-17	50.9900	50.9900	50.9900	50.9900	-6.851%	2	3	-96.823%
2024-10-16	54.0000	54.7400	54.0000	54.7400	+17.720%	3	4	-97.041%
2024-10-15	46.5000	46.5000	46.5000	46.5000	0.000%	1	1	-96.516%