Dark

ASML20261218P600
ASML Dec 18 2026 600.00 Put (ASML261218P00600000)
option OPRA

Inactive

Sep 1, 2026

1.35+125.000%(+0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.3500	1.3500	1.3500	1.3500	+125.000%	2	109	0.000%
2026-08-25	0.6000	0.6000	0.6000	0.6000	-10.448%	2	111	+125.000%
2026-08-19	0.7700	0.8000	0.5800	0.6700	-61.494%	88	112	+101.493%
2026-08-06	1.7300	1.7500	0.9000	1.7400	-22.667%	12	91	-22.414%
2026-08-04	2.2500	2.2500	2.2500	2.2500	-23.729%	1	84	-40.000%
2026-08-03	2.9500	2.9500	2.9500	2.9500	-10.606%	2	84	-54.237%
2026-06-24	3.3000	3.3000	3.3000	3.3000	+32.000%	1	86	-59.091%
2026-06-22	2.5000	2.5000	2.5000	2.5000	0.000%	1	86	-46.000%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-16.667%	10	97	-46.000%
2026-06-17	3.6000	3.6000	3.0000	3.0000	-48.805%	31	97	-55.000%
2026-06-16	5.8600	5.8600	5.8600	5.8600	+42.927%	1	93	-76.962%
2026-06-09	4.1000	4.1000	4.1000	4.1000	+7.895%	2	93	-67.073%
2026-06-08	3.8000	3.8000	3.8000	3.8000	-7.317%	2	93	-64.474%
2026-06-05	4.1000	4.1000	4.1000	4.1000	+11.413%	1	93	-67.073%
2026-06-02	3.6700	3.6800	3.6700	3.6800	-3.158%	2	93	-63.315%
2026-05-27	3.9400	3.9400	3.8000	3.8000	-2.564%	2	92	-64.474%
2026-05-22	3.9000	3.9000	3.9000	3.9000	-13.333%	5	92	-65.385%
2026-05-20	4.5000	4.5000	4.5000	4.5000	-5.063%	2	92	-70.000%
2026-05-14	4.3400	4.7400	4.3400	4.7400	-17.565%	2	92	-71.519%
2026-05-04	5.7500	5.7500	5.7500	5.7500	-4.167%	1	93	-76.522%
2026-04-30	6.0000	6.0000	6.0000	6.0000	-14.773%	1	92	-77.500%
2026-04-28	7.0400	7.0400	7.0400	7.0400	-2.897%	1	92	-80.824%
2026-04-23	6.5500	7.2500	6.5500	7.2500	+20.432%	2	92	-81.379%
2026-04-22	6.0200	6.0200	6.0200	6.0200	+3.793%	1	91	-77.575%
2026-04-17	5.8000	5.8000	5.8000	5.8000	-18.310%	1	90	-76.724%
2026-04-13	7.1000	7.1000	7.1000	7.1000	-50.000%	1	90	-80.986%
2026-03-27	14.2000	14.2000	14.2000	14.2000	+7.903%	3	90	-90.493%
2026-03-05	13.1600	13.1600	13.1600	13.1600	-2.446%	1	90	-89.742%
2026-03-03	13.4900	13.4900	13.4900	13.4900	+26.667%	1	89	-89.993%
2026-02-06	10.6500	10.6500	10.6500	10.6500	-12.705%	5	89	-87.324%
2026-02-05	12.2000	12.2000	12.2000	12.2000	+18.447%	1	89	-88.934%
2026-02-04	10.3000	10.3000	10.3000	10.3000	+3.000%	1	89	-86.893%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+11.235%	1	89	-86.500%
2026-01-28	11.8000	11.8000	8.9900	8.9900	-1.209%	3	88	-84.983%
2026-01-27	9.1000	9.1000	9.1000	9.1000	-11.220%	1	89	-85.165%
2026-01-26	10.2500	10.2500	10.2500	10.2500	-7.741%	1	89	-86.829%
2026-01-20	11.1100	11.1100	11.1100	11.1100	-5.124%	2	90	-87.849%
2026-01-12	11.7100	11.7100	11.7100	11.7100	-4.408%	1	88	-88.471%
2026-01-09	13.1900	13.1900	12.2500	12.2500	-15.517%	4	89	-88.980%
2026-01-02	14.5000	14.5000	14.5000	14.5000	-17.847%	1	91	-90.690%
2025-12-19	17.6500	17.6500	17.6500	17.6500	+3.036%	1	91	-92.351%
2025-12-12	17.1300	17.1300	17.1300	17.1300	+14.200%	1	91	-92.119%
2025-12-11	15.0000	15.0000	15.0000	15.0000	-2.597%	10	90	-91.000%
2025-12-03	15.4000	15.4000	15.4000	15.4000	-32.159%	1	86	-91.234%
2025-11-20	22.7000	22.7000	22.7000	22.7000	+22.703%	1	85	-94.053%
2025-11-10	18.5000	18.5000	18.5000	18.5000	+1.038%	1	86	-92.703%
2025-10-28	18.3100	18.3100	18.3100	18.3100	-2.606%	1	87	-92.627%
2025-10-20	18.8000	18.8000	18.8000	18.8000	-5.859%	5	88	-92.819%
2025-10-17	19.9700	19.9700	19.9700	19.9700	-2.585%	1	90	-93.240%
2025-10-15	19.0000	20.5000	19.0000	20.5000	-3.801%	2	89	-93.415%
2025-10-09	21.3100	21.3100	21.3100	21.3100	-5.708%	1	88	-93.665%
2025-10-08	22.6000	22.6000	22.6000	22.6000	+24.587%	1	89	-94.027%
2025-10-06	18.1400	18.1400	18.1400	18.1400	-14.272%	1	88	-92.558%
2025-09-22	20.0000	21.1600	20.0000	21.1600	-5.324%	4	88	-93.620%
2025-09-19	22.5900	22.5900	22.3500	22.3500	-5.895%	2	86	-93.960%
2025-09-18	22.5500	23.8100	22.5500	23.7500	-20.007%	20	86	-94.316%
2025-09-15	29.6900	29.6900	29.6900	29.6900	-9.757%	1	83	-95.453%
2025-09-12	33.0000	33.0000	32.7500	32.9000	-4.582%	20	83	-95.897%
2025-09-10	34.4800	34.4800	34.4800	34.4800	-1.766%	1	74	-96.085%
2025-09-09	34.9600	35.1000	34.9600	35.1000	-3.571%	2	75	-96.154%
2025-09-08	36.4000	36.4000	36.4000	36.4000	-7.614%	10	77	-96.291%
2025-09-05	39.1500	39.4000	38.0000	39.4000	-5.742%	21	85	-96.574%
2025-09-04	44.5000	44.5000	41.2500	41.8000	-10.300%	125	90	-96.770%
2025-09-02	47.7000	47.7000	46.6000	46.6000	+5.789%	106	160	-97.103%
2025-08-29	42.9500	44.0500	42.9500	44.0500	+6.917%	13	52	-96.935%
2025-08-25	41.2000	41.2000	41.2000	41.2000	-2.554%	10	52	-96.723%
2025-08-22	42.2200	42.2800	42.2200	42.2800	-3.028%	2	62	-96.807%
2025-08-15	43.6000	43.6000	43.6000	43.6000	+3.073%	1	64	-96.904%
2025-08-14	42.3000	42.3000	42.3000	42.3000	-0.118%	10	64	-96.809%
2025-08-13	42.1500	42.3500	42.1500	42.3500	-7.734%	111	54	-96.812%
2025-08-11	46.9400	46.9500	45.9000	45.9000	-7.646%	114	153	-97.059%
2025-08-07	49.6500	49.7000	49.6500	49.7000	-12.807%	4	49	-97.284%
2025-08-05	55.7500	57.0000	55.7500	57.0000	+5.850%	2	52	-97.632%
2025-08-04	53.8500	53.8500	53.8500	53.8500	-5.559%	1	50	-97.493%
2025-08-01	56.4500	59.0000	56.4500	57.0200	+5.397%	7	49	-97.632%
2025-07-31	51.7000	54.1000	51.7000	54.1000	+16.721%	8	50	-97.505%
2025-07-28	46.4600	46.4600	46.3500	46.3500	-10.000%	3	44	-97.087%
2025-07-25	52.3800	52.3800	51.5000	51.5000	+6.186%	4	47	-97.379%
2025-07-24	48.5000	48.5000	48.5000	48.5000	-7.390%	1	47	-97.216%
2025-07-23	51.1000	52.6000	51.1000	52.3700	-0.720%	3	48	-97.422%
2025-07-22	50.5000	52.7500	50.5000	52.7500	+13.441%	4	48	-97.441%
2025-07-18	46.5000	46.5000	46.5000	46.5000	+3.104%	1	45	-97.097%
2025-07-16	50.0000	50.7200	45.1000	45.1000	+11.084%	9	44	-97.007%
2025-07-14	40.6000	40.6000	40.6000	40.6000	-1.408%	6	42	-96.675%
2025-07-10	41.1800	41.1800	41.1800	41.1800	-8.954%	1	42	-96.722%
2025-07-08	45.2300	45.2300	45.2300	45.2300	-3.458%	1	43	-97.015%
2025-06-26	46.8500	46.8500	46.8500	46.8500	-7.594%	6	44	-97.118%
2025-06-09	50.7000	50.7000	50.7000	50.7000	-13.776%	1	38	-97.337%
2025-06-02	58.8000	58.8000	58.8000	58.8000	+1.625%	1	39	-97.704%
2025-05-30	57.8600	57.8600	57.8600	57.8600	+1.866%	2	40	-97.667%
2025-05-28	56.8000	56.8000	56.8000	56.8000	+1.792%	10	40	-97.623%
2025-05-27	55.8000	55.8000	55.8000	55.8000	-7.906%	1	36	-97.581%
2025-05-12	60.5900	60.5900	60.5900	60.5900	-10.197%	1	35	-97.772%
2025-05-08	67.4700	67.4700	67.4700	67.4700	-5.768%	1	35	-97.999%
2025-05-02	71.6000	71.6000	71.6000	71.6000	-15.665%	2	34	-98.115%
2025-04-14	84.3000	84.9000	83.7500	84.9000	-8.906%	4	35	-98.410%
2025-04-11	93.2000	93.2000	93.2000	93.2000	+16.500%	2	33	-98.552%
2025-04-09	82.0000	82.0000	80.0000	80.0000	-24.812%	2	33	-98.313%
2025-04-07	106.4000	106.4000	106.4000	106.4000	-2.017%	10	34	-98.731%
2025-04-04	100.0000	110.5700	100.0000	108.5900	+15.032%	10	37	-98.757%
2025-04-03	90.1000	94.4000	90.1000	94.4000	+16.400%	2	33	-98.570%
2025-03-31	81.1000	81.1000	81.1000	81.1000	+0.309%	1	32	-98.335%
2025-03-11	80.8500	80.8500	80.8500	80.8500	+43.097%	1	31	-98.330%
2025-02-19	56.5000	56.5000	56.5000	56.5000	-2.586%	2	31	-97.611%
2025-02-11	58.0000	58.0000	58.0000	58.0000	-7.348%	1	33	-97.672%
2025-02-06	62.8000	62.8000	62.6000	62.6000	-25.209%	3	34	-97.843%
2025-01-28	83.7000	83.7000	83.7000	83.7000	+7.239%	1	32	-98.387%
2025-01-27	81.3700	82.0000	78.0500	78.0500	+24.920%	4	31	-98.270%
2025-01-17	62.4800	62.4800	62.4800	62.4800	-10.743%	2	28	-97.839%
2025-01-15	70.2500	70.2500	70.0000	70.0000	+12.903%	2	28	-98.071%
2025-01-06	62.0000	62.0000	62.0000	62.0000	-12.676%	1	26	-97.823%
2024-12-26	71.0000	71.0000	71.0000	71.0000	+0.996%	1	27	-98.099%
2024-12-16	70.3000	70.3000	70.3000	70.3000	-4.678%	7	33	-98.080%
2024-12-06	73.7500	73.7500	73.7500	73.7500	-0.954%	2	33	-98.169%
2024-12-03	74.4600	74.4600	74.4600	74.4600	-4.330%	1	32	-98.187%
2024-12-02	77.8300	77.8300	77.8300	77.8300	-11.254%	1	31	-98.265%
2024-11-15	87.7000	87.7000	87.7000	87.7000	+18.514%	2	30	-98.461%
2024-11-14	74.0000	74.0000	74.0000	74.0000	-12.674%	1	29	-98.176%
2024-11-11	84.7400	84.7400	84.7400	84.7400	-0.306%	1	30	-98.407%
2024-11-08	85.0000	85.0000	85.0000	85.0000	-3.628%	4	29	-98.412%
2024-11-06	88.2000	88.2000	88.2000	88.2000	-2.000%	1	27	-98.469%
2024-10-31	90.0000	90.0000	90.0000	90.0000	+8.434%	1	28	-98.500%
2024-10-21	80.8000	83.0000	80.8000	83.0000	+3.750%	3	28	-98.373%
2024-10-18	80.0000	80.0000	80.0000	80.0000	-12.664%	2	25	-98.313%
2024-10-17	91.6000	91.6000	91.6000	91.6000	+0.659%	1	24	-98.526%
2024-10-16	85.0000	91.1600	85.0000	91.0000	+13.750%	3	23	-98.516%
2024-10-15	56.9000	80.0000	56.9000	80.0000	+42.096%	17	20	-98.313%
2024-10-14	56.3000	56.3000	56.3000	56.3000	-9.631%	2	3	-97.602%
2024-09-30	62.3000	62.3000	62.3000	62.3000	-1.735%	2	5	-97.833%
2024-09-19	63.4000	63.4000	63.4000	63.4000	-2.731%	1	3	-97.871%
2024-09-13	65.0000	65.1800	65.0000	65.1800	0.000%	4	2	-97.929%