Dark

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

Inactive

Aug 18, 2026

0.2100-85.616%(-1.2500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3400	0.3400	0.2100	0.2100	-85.616%	2	205	0.000%
2026-08-17	0.0100	1.4600	0.0100	1.4600	+82.500%	2	206	-85.616%
2026-08-13	0.8000	0.8000	0.8000	0.8000	-10.112%	1	207	-73.750%
2026-08-11	0.8900	0.8900	0.8900	0.8900	-45.062%	1	207	-76.404%
2026-06-29	1.6200	1.6200	1.6200	1.6200	-26.027%	1	207	-87.037%
2026-06-25	2.1900	2.1900	2.1900	2.1900	+51.034%	1	207	-90.411%
2026-06-18	1.4500	1.4500	1.4500	1.4500	-33.180%	1	206	-85.517%
2026-06-08	1.2500	2.1700	1.2500	2.1700	-0.459%	2	206	-90.323%
2026-06-03	2.1100	2.3900	1.8000	2.1800	-12.800%	52	206	-90.367%
2026-06-01	2.5000	2.5000	2.5000	2.5000	+25.000%	1	191	-91.600%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-27.536%	2	192	-89.500%
2026-05-07	2.7600	2.7600	2.7600	2.7600	-9.211%	2	190	-92.391%
2026-05-01	3.0400	3.0400	3.0400	3.0400	+9.747%	1	191	-93.092%
2026-04-20	2.8200	2.9700	2.7700	2.7700	-10.932%	6	191	-92.419%
2026-04-15	3.1100	3.1100	3.1100	3.1100	-27.506%	1	192	-93.248%
2026-04-13	4.2900	4.2900	4.2900	4.2900	-50.462%	1	191	-95.105%
2026-03-30	8.6600	8.6600	8.6600	8.6600	+13.947%	20	191	-97.575%
2026-03-26	7.5100	7.6000	7.5000	7.6000	+1.333%	11	211	-97.237%
2026-03-19	7.5000	7.5000	7.5000	7.5000	+25.000%	5	210	-97.200%
2026-02-09	6.0000	6.0000	6.0000	6.0000	+7.143%	1	215	-96.500%
2026-02-03	5.6000	5.6000	5.6000	5.6000	+5.660%	1	216	-96.250%
2026-01-26	5.3000	5.3000	5.3000	5.3000	-19.697%	1	217	-96.038%
2026-01-20	6.6000	6.6000	6.6000	6.6000	+5.431%	1	217	-96.818%
2026-01-12	6.2600	6.2600	6.2600	6.2600	-14.247%	1	218	-96.645%
2026-01-02	7.3000	7.3000	7.3000	7.3000	-17.045%	1	218	-97.123%
2025-12-22	8.9200	8.9200	8.8000	8.8000	-10.296%	2	219	-97.614%
2025-12-19	9.8100	9.8100	9.7500	9.8100	-16.225%	3	217	-97.859%
2025-12-17	9.2900	11.7100	9.2900	11.7100	+26.321%	34	220	-98.207%
2025-12-16	9.0100	9.6500	9.0100	9.2700	+1.645%	15	244	-97.735%
2025-12-05	9.1200	9.1200	9.1200	9.1200	-5.979%	74	257	-97.697%
2025-12-01	9.9300	9.9300	9.7000	9.7000	-36.184%	28	183	-97.835%
2025-11-21	15.2000	15.2000	15.2000	15.2000	+38.182%	1	161	-98.618%
2025-11-18	11.0000	11.0000	11.0000	11.0000	+8.055%	1	162	-98.091%
2025-11-10	10.1800	10.1800	10.1800	10.1800	+4.948%	5	161	-97.937%
2025-10-31	9.7000	9.7000	9.7000	9.7000	+1.042%	1	166	-97.835%
2025-10-27	9.6000	9.6000	9.6000	9.6000	-4.192%	1	165	-97.813%
2025-10-24	9.7400	10.7800	9.7400	10.0200	-8.073%	5	165	-97.904%
2025-10-14	11.3700	11.3700	10.9000	10.9000	-6.997%	4	163	-98.073%
2025-10-13	11.4600	11.9300	11.4600	11.7200	+9.430%	65	166	-98.208%
2025-10-09	10.7100	10.7100	10.7100	10.7100	+18.605%	2	107	-98.039%
2025-10-06	9.0300	9.0300	9.0300	9.0300	+8.795%	2	109	-97.674%
2025-10-03	8.3000	8.3000	8.3000	8.3000	-7.675%	1	107	-97.470%
2025-10-01	10.1000	10.1000	8.9900	8.9900	-38.802%	2	106	-97.664%
2025-09-15	14.6900	14.6900	14.6900	14.6900	-10.970%	1	107	-98.570%
2025-09-11	16.5000	16.5000	16.5000	16.5000	-31.535%	2	107	-98.727%
2025-09-02	24.1000	24.1000	24.1000	24.1000	+6.449%	1	109	-99.129%
2025-08-11	22.6400	22.6400	22.6400	22.6400	-17.372%	1	108	-99.072%
2025-08-06	27.4000	27.4000	27.4000	27.4000	+0.366%	1	108	-99.234%
2025-08-04	27.3000	27.3000	27.3000	27.3000	+9.200%	1	109	-99.231%
2025-07-24	25.0000	25.0000	25.0000	25.0000	-3.846%	1	109	-99.160%
2025-07-23	26.0000	26.0000	26.0000	26.0000	-1.065%	1	110	-99.192%
2025-07-22	26.2800	26.2800	26.2800	26.2800	+6.397%	1	109	-99.201%
2025-07-21	23.4600	24.7000	23.4600	24.7000	+4.705%	73	109	-99.150%
2025-07-17	23.5900	23.5900	23.5900	23.5900	+3.465%	4	180	-99.110%
2025-07-07	22.8000	22.8000	22.8000	22.8000	-3.797%	2	176	-99.079%
2025-06-30	23.7000	23.7000	23.7000	23.7000	-3.265%	2	174	-99.114%
2025-06-24	25.0000	25.0000	23.7000	24.5000	-49.275%	15	172	-99.143%
2025-04-23	48.3000	48.3000	48.3000	48.3000	+5.782%	1	159	-99.565%
2025-04-09	54.2300	54.7600	45.6100	45.6600	-28.768%	12	159	-99.540%
2025-04-08	64.1000	64.1000	64.1000	64.1000	-1.793%	1	147	-99.672%
2025-04-04	58.5500	68.6900	58.5500	65.2700	+27.980%	264	146	-99.678%
2025-04-03	50.7500	51.0000	50.3000	51.0000	+34.211%	7	14	-99.588%
2025-03-05	38.0000	38.0000	38.0000	38.0000	+9.827%	1	14	-99.447%
2025-02-27	34.6000	34.6000	34.6000	34.6000	+19.310%	1	14	-99.393%
2025-02-18	29.0000	29.0000	29.0000	29.0000	+3.571%	1	15	-99.276%
2025-02-13	28.0000	28.0000	28.0000	28.0000	-10.828%	1	13	-99.250%
2025-02-11	30.0000	31.4000	30.0000	31.4000	-4.704%	2	13	-99.331%
2025-01-31	32.9500	32.9500	32.9500	32.9500	-8.472%	2	13	-99.363%
2025-01-24	36.0000	36.0000	36.0000	36.0000	+2.857%	2	12	-99.417%
2025-01-16	35.1000	35.1000	35.0000	35.0000	-16.587%	6	11	-99.400%
2025-01-02	41.9600	41.9600	41.9600	41.9600	-3.072%	1	7	-99.500%
2024-12-19	43.2900	43.2900	43.2900	43.2900	+13.921%	1	7	-99.515%
2024-12-17	38.3000	38.3000	37.9000	38.0000	-6.173%	5	8	-99.447%
2024-12-12	40.0000	40.5000	40.0000	40.5000	-2.433%	4	9	-99.481%
2024-12-10	41.5100	41.5100	41.5100	41.5100	-14.412%	1	8	-99.494%
2024-11-27	49.0000	49.0000	48.5000	48.5000	+5.206%	4	4	-99.567%
2024-11-25	46.1000	46.1000	46.1000	46.1000	-3.455%	1	4	-99.544%
2024-11-21	47.7500	47.7500	47.7500	47.7500	-8.349%	1	5	-99.560%
2024-11-20	52.1000	52.1000	52.1000	52.1000	+6.110%	1	5	-99.597%
2024-11-18	49.1000	49.1000	49.1000	49.1000	-2.772%	1	4	-99.572%
2024-11-15	50.5000	50.5000	50.5000	50.5000	+3.931%	2	3	-99.584%
2024-11-11	48.5900	48.5900	48.5900	48.5900	+2.295%	1	2	-99.568%
2024-11-05	47.5000	47.5000	47.5000	47.5000	-6.844%	1	2	-99.558%
2024-10-17	50.9900	50.9900	50.9900	50.9900	-6.851%	2	3	-99.588%
2024-10-16	54.0000	54.7400	54.0000	54.7400	+17.720%	3	4	-99.616%
2024-10-15	46.5000	46.5000	46.5000	46.5000	0.000%	1	1	-99.548%