Dark

ASML20261218P650
ASML Dec 18 2026 650.00 Put (ASML261218P00650000)
option OPRA

EOD

Sep 8, 2026

2.62+194.382%(+1.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.6200	2.6200	2.6200	2.6200	+194.382%	1	248	0.000%
2026-08-18	0.8400	0.9400	0.7900	0.8900	-62.128%	128	249	+194.382%
2026-08-06	2.3900	2.3900	2.3300	2.3500	-11.985%	4	214	+11.489%
2026-08-05	2.7700	2.7700	2.6700	2.6700	-20.060%	6	214	-1.873%
2026-08-03	3.3400	3.3400	3.3400	3.3400	-39.711%	1	213	-21.557%
2026-07-28	5.5300	5.5400	5.5300	5.5400	+38.500%	2	214	-52.708%
2026-07-17	4.0000	4.0000	4.0000	4.0000	+21.212%	1	212	-34.500%
2026-07-16	3.3000	3.3000	3.3000	3.3000	-22.353%	1	213	-20.606%
2026-07-10	4.2500	4.2500	4.2500	4.2500	+3.659%	1	213	-38.353%
2026-07-09	4.1000	4.1000	4.1000	4.1000	+16.809%	1	214	-36.098%
2026-06-25	3.5100	3.5100	3.5100	3.5100	-23.362%	1	215	-25.356%
2026-06-09	4.5800	4.5800	4.5800	4.5800	-16.727%	1	214	-42.795%
2026-06-05	5.3000	5.5000	5.3000	5.5000	+4.167%	2	215	-52.364%
2026-06-03	5.2800	5.2800	5.2800	5.2800	+3.529%	1	213	-50.379%
2026-05-27	5.1000	5.1000	5.1000	5.1000	-0.971%	1	214	-48.627%
2026-05-26	5.1500	5.1500	5.1500	5.1500	-16.124%	3	213	-49.126%
2026-05-13	6.1400	6.1400	6.1400	6.1400	-8.631%	1	216	-57.329%
2026-05-06	6.5100	6.7200	6.5100	6.7200	-13.846%	2	216	-61.012%
2026-04-24	7.8000	7.8000	7.8000	7.8000	+5.405%	1	216	-66.410%
2026-04-22	7.4000	7.4000	7.4000	7.4000	+9.467%	1	215	-64.595%
2026-04-20	6.7600	6.7600	6.7600	6.7600	-21.669%	1	214	-61.243%
2026-04-16	8.6300	8.6300	8.6300	8.6300	+3.601%	1	214	-69.641%
2026-04-14	8.9000	8.9000	8.3300	8.3300	-31.157%	4	214	-68.547%
2026-04-08	12.1000	12.1000	12.1000	12.1000	-33.333%	1	211	-78.347%
2026-03-20	18.1500	18.1500	18.1500	18.1500	+7.396%	1	211	-85.565%
2026-03-13	16.9000	16.9000	16.9000	16.9000	+52.390%	1	210	-84.497%
2026-01-28	11.0900	11.0900	11.0900	11.0900	-32.788%	1	210	-76.375%
2026-01-05	16.2000	16.5000	16.2000	16.5000	-24.312%	3	210	-84.121%
2025-12-24	21.8000	21.8000	21.8000	21.8000	-20.263%	1	210	-87.982%
2025-12-17	27.3400	27.3400	27.3400	27.3400	+18.870%	1	210	-90.417%
2025-12-01	23.0000	23.0000	23.0000	23.0000	-33.042%	1	209	-88.609%
2025-11-21	34.3500	34.3500	34.3500	34.3500	+43.724%	1	210	-92.373%
2025-11-03	23.9000	23.9000	23.9000	23.9000	-4.400%	1	209	-89.038%
2025-10-27	25.0000	25.0000	25.0000	25.0000	-15.966%	10	219	-89.520%
2025-10-13	29.7500	29.7500	29.7500	29.7500	-0.268%	1	219	-91.193%
2025-09-22	29.8300	29.8300	29.8300	29.8300	-3.463%	2	219	-91.217%
2025-09-19	30.9000	30.9000	30.9000	30.9000	-20.769%	2	221	-91.521%
2025-09-15	39.0000	39.0000	39.0000	39.0000	-19.070%	1	221	-93.282%
2025-09-08	48.1900	48.1900	48.1900	48.1900	-18.790%	1	221	-94.563%
2025-09-04	59.3400	59.3400	59.3400	59.3400	+0.815%	1	222	-95.585%
2025-08-29	58.8600	58.8600	58.8600	58.8600	+5.107%	1	222	-95.549%
2025-08-27	55.0000	56.0000	55.0000	56.0000	+0.430%	91	222	-95.321%
2025-08-26	55.7600	55.7600	55.7600	55.7600	-2.586%	1	263	-95.301%
2025-08-19	57.2400	57.2400	57.2400	57.2400	-3.879%	1	262	-95.423%
2025-08-15	59.5500	59.5500	59.5500	59.5500	+4.934%	1	262	-95.600%
2025-08-13	57.7500	57.7500	56.7500	56.7500	-5.809%	91	261	-95.383%
2025-08-12	60.2500	60.2500	60.2500	60.2500	-6.878%	10	171	-95.651%
2025-08-11	64.7000	64.7000	64.7000	64.7000	-6.570%	1	181	-95.951%
2025-07-23	69.2500	69.2500	69.2500	69.2500	+12.969%	1	181	-96.217%
2025-07-16	68.8900	68.8900	60.9000	61.3000	+20.432%	35	180	-95.726%
2025-07-15	50.9000	50.9000	50.9000	50.9000	-5.302%	2	173	-94.853%
2025-07-10	53.7300	53.7500	53.7300	53.7500	-9.966%	4	173	-95.126%
2025-06-24	59.7000	59.7000	59.7000	59.7000	-7.154%	2	171	-95.611%
2025-06-10	64.4000	64.4000	64.3000	64.3000	-1.380%	3	173	-95.925%
2025-06-09	65.2000	65.2000	65.2000	65.2000	-9.945%	1	170	-95.982%
2025-06-05	72.4000	72.4000	72.4000	72.4000	-0.822%	50	169	-96.381%
2025-06-04	73.0000	73.0000	73.0000	73.0000	0.000%	1	170	-96.411%
2025-05-21	73.0000	73.0000	73.0000	73.0000	-2.013%	25	170	-96.411%
2025-05-16	74.5000	74.5000	74.5000	74.5000	-33.124%	50	145	-96.483%
2025-04-10	111.4000	111.4000	111.4000	111.4000	+4.621%	1	120	-97.648%
2025-03-31	107.0200	107.0200	106.4800	106.4800	+1.025%	6	121	-97.539%
2025-03-11	105.4000	105.4000	105.4000	105.4000	+24.734%	10	115	-97.514%
2025-02-27	84.5000	84.5000	84.5000	84.5000	+3.301%	1	119	-96.899%
2025-01-31	81.8000	81.8000	81.8000	81.8000	+0.739%	4	118	-96.797%
2025-01-17	81.2000	81.2000	81.2000	81.2000	+3.033%	2	115	-96.773%
2025-01-16	80.0000	80.0000	78.5000	78.8100	-17.906%	85	115	-96.676%
2024-12-30	96.0000	96.0000	96.0000	96.0000	+1.587%	10	31	-97.271%
2024-12-09	94.5000	94.5000	94.5000	94.5000	-10.849%	5	21	-97.228%
2024-11-15	106.0000	106.0000	106.0000	106.0000	+8.218%	2	21	-97.528%
2024-11-14	97.9500	97.9500	97.9500	97.9500	-11.357%	1	21	-97.325%
2024-11-13	110.5000	110.5000	110.5000	110.5000	+2.600%	1	22	-97.629%
2024-11-12	107.7000	107.7000	107.7000	107.7000	-0.737%	1	21	-97.567%
2024-11-08	108.5000	108.5000	108.5000	108.5000	-0.777%	4	20	-97.585%
2024-10-17	112.1800	112.1800	109.3500	109.3500	-5.325%	21	22	-97.604%
2024-10-16	112.7600	115.5000	112.7600	115.5000	+15.964%	7	10	-97.732%
2024-10-15	99.6000	99.6000	99.6000	99.6000	+41.638%	5	7	-97.369%
2024-10-14	70.3200	70.3200	70.3200	70.3200	0.000%	2	2	-96.274%