Dark

ASML20261218P700
ASML Dec 18 2026 700.00 Put (ASML261218P00700000)
option OPRA

EOD

Sep 9, 2026

0.3500-51.389%(-0.3700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.3500	0.3500	0.3500	0.3500	-51.389%	1	244	0.000%
2026-08-28	0.7200	0.7200	0.7200	0.7200	-20.879%	1	243	-51.389%
2026-08-27	0.9100	0.9100	0.9100	0.9100	-13.333%	1	243	-61.538%
2026-08-25	1.0500	1.0500	1.0500	1.0500	-17.969%	2	243	-66.667%
2026-08-19	1.2800	1.2800	1.2800	1.2800	-41.014%	1	241	-72.656%
2026-08-17	1.8800	2.1700	1.8800	2.1700	+73.600%	2	242	-83.871%
2026-08-12	1.6000	1.6000	1.2500	1.2500	-65.374%	2	240	-72.000%
2026-08-05	3.5500	3.6100	3.4700	3.6100	-11.951%	22	240	-90.305%
2026-08-04	4.1000	4.1000	4.1000	4.1000	-35.229%	1	242	-91.463%
2026-07-28	5.9600	6.3300	5.9600	6.3300	+36.129%	20	242	-94.471%
2026-07-24	4.6100	4.6500	4.5400	4.6500	-5.870%	20	248	-92.473%
2026-07-17	4.7000	4.9400	4.7000	4.9400	+18.750%	3	248	-92.915%
2026-07-15	4.8900	4.8900	4.1600	4.1600	-24.364%	40	249	-91.587%
2026-07-10	5.5000	5.5000	5.5000	5.5000	+18.534%	1	209	-93.636%
2026-06-30	4.9600	4.9600	4.6400	4.6400	+16.000%	2	208	-92.457%
2026-06-25	4.0000	4.0000	4.0000	4.0000	-30.435%	1	209	-91.250%
2026-06-24	5.7500	5.7500	5.7500	5.7500	+30.682%	1	209	-93.913%
2026-06-22	4.4000	4.4000	4.4000	4.4000	-18.969%	5	208	-92.045%
2026-06-17	5.4300	5.4300	5.4300	5.4300	-25.616%	9	213	-93.554%
2026-06-11	7.2300	7.3000	7.2300	7.3000	-8.750%	2	213	-95.205%
2026-05-20	8.0000	8.0000	8.0000	8.0000	-11.111%	1	212	-95.625%
2026-05-15	9.0000	9.0000	9.0000	9.0000	-8.907%	1	212	-96.111%
2026-05-12	9.8800	9.8800	9.8800	9.8800	+4.000%	1	212	-96.457%
2026-05-05	9.0000	9.5000	9.0000	9.5000	-13.636%	8	212	-96.316%
2026-05-04	11.0000	11.0000	11.0000	11.0000	+10.442%	8	212	-96.818%
2026-04-30	9.9600	9.9600	9.9600	9.9600	-14.726%	1	208	-96.486%
2026-04-23	11.6800	11.6800	11.6800	11.6800	+14.510%	50	208	-97.003%
2026-04-17	9.5200	10.2000	9.5200	10.2000	-8.108%	2	218	-96.569%
2026-04-16	11.5100	11.5100	11.1000	11.1000	+2.778%	7	218	-96.847%
2026-04-15	11.0700	11.0700	10.8000	10.8000	-18.182%	51	216	-96.759%
2026-04-13	13.2000	13.2000	13.2000	13.2000	-45.455%	1	210	-97.348%
2026-03-27	24.2000	24.2000	24.2000	24.2000	+14.421%	1	210	-98.554%
2026-03-05	21.1500	21.1500	21.1500	21.1500	+12.500%	1	210	-98.345%
2026-03-03	18.8000	18.8000	18.8000	18.8000	+5.440%	1	210	-98.138%
2026-02-26	17.8300	17.8300	17.8300	17.8300	+15.032%	2	210	-98.037%
2026-02-18	15.5000	15.5000	15.5000	15.5000	-19.439%	1	209	-97.742%
2026-02-05	19.2400	19.2400	19.2400	19.2400	+22.159%	1	209	-98.181%
2026-01-27	15.7500	15.7500	15.7500	15.7500	-6.250%	1	209	-97.778%
2026-01-21	16.8000	16.8000	16.8000	16.8000	-1.176%	1	209	-97.917%
2026-01-15	17.0000	17.0000	17.0000	17.0000	-13.265%	6	210	-97.941%
2026-01-13	19.6000	19.6000	19.6000	19.6000	-20.904%	15	210	-98.214%
2026-01-08	24.8500	25.0000	24.7000	24.7800	+18.565%	14	212	-98.588%
2026-01-05	20.4500	20.9000	20.4500	20.9000	-8.132%	30	196	-98.325%
2026-01-02	22.5000	22.7500	22.5000	22.7500	-24.065%	25	196	-98.462%
2025-12-23	29.9600	29.9600	29.9600	29.9600	+0.369%	1	192	-98.832%
2025-12-19	29.8500	29.8500	29.8500	29.8500	+6.607%	1	191	-98.827%
2025-12-11	28.0000	28.0000	28.0000	28.0000	+1.266%	10	191	-98.750%
2025-12-03	27.6500	27.6500	27.6500	27.6500	-11.943%	1	191	-98.734%
2025-10-30	31.4000	31.4000	31.4000	31.4000	-3.740%	1	190	-98.885%
2025-10-28	32.7200	32.7200	32.6200	32.6200	+6.601%	2	190	-98.927%
2025-10-27	30.6000	30.6000	30.6000	30.6000	-20.313%	1	191	-98.856%
2025-10-14	38.4000	38.4000	38.4000	38.4000	+19.813%	1	191	-99.089%
2025-10-06	32.0500	32.0500	32.0500	32.0500	-0.094%	1	190	-98.908%
2025-10-03	32.4300	32.4300	32.0800	32.0800	-2.463%	4	190	-98.909%
2025-10-02	33.2500	33.2500	32.5000	32.8900	-22.974%	13	192	-98.936%
2025-09-25	42.7000	42.7000	42.7000	42.7000	+2.398%	1	202	-99.180%
2025-09-24	41.7000	41.7000	41.7000	41.7000	+11.378%	1	202	-99.161%
2025-09-23	36.2000	37.4400	36.2000	37.4400	-4.246%	2	202	-99.065%
2025-09-22	37.9000	39.1000	37.9000	39.1000	-6.347%	2	201	-99.105%
2025-09-19	41.7500	41.7500	41.7500	41.7500	-2.590%	1	200	-99.162%
2025-09-18	42.4000	42.8600	42.4000	42.8600	-15.630%	3	200	-99.183%
2025-09-17	50.1000	50.8000	50.1000	50.8000	+0.197%	4	199	-99.311%
2025-09-16	50.2000	51.5000	49.5000	50.7000	-2.293%	17	195	-99.310%
2025-09-15	54.0000	54.0000	51.8900	51.8900	-14.089%	3	186	-99.325%
2025-09-12	60.4000	60.4000	60.4000	60.4000	-3.714%	6	184	-99.421%
2025-09-11	62.8000	62.8000	62.7300	62.7300	-1.368%	89	184	-99.442%
2025-09-09	63.6000	63.6000	63.6000	63.6000	-5.987%	79	184	-99.450%
2025-09-08	67.6500	67.6500	67.6500	67.6500	-6.237%	70	140	-99.483%
2025-09-05	70.0000	72.1500	70.0000	72.1500	-6.299%	135	171	-99.515%
2025-09-04	77.0000	77.0000	77.0000	77.0000	-1.786%	65	112	-99.545%
2025-08-29	79.2500	79.2500	78.4000	78.4000	-5.360%	3	107	-99.554%
2025-08-21	82.8400	82.8400	82.8400	82.8400	+8.557%	5	107	-99.577%
2025-08-19	76.3100	76.3100	76.3100	76.3100	-7.849%	1	107	-99.541%
2025-08-12	82.8100	82.8100	82.8100	82.8100	-2.919%	1	107	-99.577%
2025-08-11	85.4000	85.4000	84.0000	85.3000	-15.519%	5	108	-99.590%
2025-08-01	100.9700	100.9700	100.9700	100.9700	+6.206%	6	110	-99.653%
2025-07-31	95.0700	95.0700	95.0700	95.0700	+9.276%	2	110	-99.632%
2025-07-30	86.0000	87.0000	86.0000	87.0000	+1.057%	4	110	-99.598%
2025-07-29	85.8000	86.0900	85.8000	86.0900	+3.911%	4	111	-99.593%
2025-07-28	82.8500	82.8500	82.8500	82.8500	-6.910%	1	107	-99.578%
2025-07-25	89.0000	89.0000	89.0000	89.0000	-3.877%	1	107	-99.607%
2025-07-22	92.5900	92.5900	92.5900	92.5900	+14.125%	5	106	-99.622%
2025-07-17	80.8200	81.1300	80.8200	81.1300	-9.088%	2	106	-99.569%
2025-07-16	89.2400	89.2400	89.2400	89.2400	+33.234%	1	106	-99.608%
2025-07-15	66.9800	66.9800	66.9800	66.9800	-14.161%	1	105	-99.477%
2025-07-07	78.0300	78.0300	78.0300	78.0300	+6.744%	29	105	-99.551%
2025-06-25	73.1000	73.1000	73.1000	73.1000	-16.486%	1	105	-99.521%
2025-06-13	86.9000	87.5300	86.9000	87.5300	+2.638%	4	105	-99.600%
2025-06-09	84.5000	85.2800	84.5000	85.2800	-10.232%	2	106	-99.590%
2025-06-03	95.0000	95.0000	95.0000	95.0000	-5.754%	1	106	-99.632%
2025-05-30	100.8000	100.8000	100.8000	100.8000	-3.421%	6	107	-99.653%
2025-05-23	104.3700	104.3700	104.3700	104.3700	+5.959%	2	110	-99.665%
2025-05-21	98.5000	98.5000	98.5000	98.5000	+7.065%	1	110	-99.645%
2025-05-15	92.0000	92.0000	92.0000	92.0000	+2.222%	1	110	-99.620%
2025-05-13	90.8500	90.8500	90.0000	90.0000	-36.753%	101	110	-99.611%
2025-04-10	142.3000	142.3000	142.3000	142.3000	-14.750%	1	158	-99.754%
2025-04-04	165.2000	166.9200	165.2000	166.9200	+16.564%	4	157	-99.790%
2025-04-03	143.2000	143.2000	143.2000	143.2000	+13.786%	1	157	-99.756%
2025-03-28	125.8500	125.8500	125.8500	125.8500	+5.970%	2	157	-99.722%
2025-03-27	117.7200	118.7600	117.7200	118.7600	+5.377%	20	156	-99.705%
2025-03-26	110.1800	112.7000	110.1800	112.7000	+0.625%	10	136	-99.689%
2025-03-14	112.0000	112.0000	112.0000	112.0000	-13.246%	2	126	-99.688%
2025-03-11	129.1000	129.1000	129.1000	129.1000	+10.285%	1	127	-99.729%
2025-02-28	113.2700	117.0600	113.2700	117.0600	+2.147%	10	126	-99.701%
2025-02-27	114.6000	114.6000	114.6000	114.6000	+14.600%	1	127	-99.695%
2025-02-26	100.0000	100.0000	100.0000	100.0000	-3.800%	1	127	-99.650%
2025-02-25	103.9400	103.9500	103.9400	103.9500	+15.308%	2	127	-99.663%
2025-02-14	90.1500	90.1500	90.1500	90.1500	-11.825%	2	127	-99.612%
2025-02-10	102.2400	102.2400	102.2400	102.2400	+0.928%	1	127	-99.658%
2025-02-07	101.3000	101.3000	101.3000	101.3000	-23.356%	2	128	-99.654%
2025-01-27	131.7200	132.1700	131.7200	132.1700	+40.606%	3	129	-99.735%
2025-01-22	94.0000	94.0000	94.0000	94.0000	-8.203%	100	128	-99.628%
2025-01-17	102.4000	102.4000	102.4000	102.4000	-11.876%	2	27	-99.658%
2024-12-24	116.3400	116.3400	116.2000	116.2000	-0.155%	46	54	-99.699%
2024-12-18	116.3800	116.3800	116.3800	116.3800	+6.771%	1	55	-99.699%
2024-12-17	109.0000	109.0000	109.0000	109.0000	-4.969%	1	55	-99.679%
2024-12-12	114.7000	114.7000	114.7000	114.7000	-4.417%	2	55	-99.695%
2024-12-10	120.0000	120.0000	120.0000	120.0000	+1.266%	1	57	-99.708%
2024-12-09	115.0000	118.5000	115.0000	118.5000	-0.554%	4	56	-99.705%
2024-12-06	119.1600	119.1600	119.1600	119.1600	-16.244%	4	56	-99.706%
2024-11-18	142.3400	142.3400	140.2300	142.2700	+18.736%	37	54	-99.754%
2024-11-14	119.8200	119.8200	119.8200	119.8200	-12.155%	3	91	-99.708%
2024-11-13	136.4000	136.4000	136.4000	136.4000	+1.224%	5	88	-99.743%
2024-11-06	135.4400	135.4400	134.7200	134.7500	-0.883%	73	83	-99.740%
2024-11-01	135.9500	135.9500	135.9500	135.9500	+7.022%	4	10	-99.743%
2024-10-30	127.0300	127.0300	127.0300	127.0300	+0.253%	1	12	-99.724%
2024-10-29	126.7100	126.7100	126.7100	126.7100	-1.775%	1	11	-99.724%
2024-10-23	129.0000	129.0000	129.0000	129.0000	-7.261%	1	10	-99.729%
2024-10-16	139.1000	139.1000	139.1000	139.1000	+10.925%	5	9	-99.748%
2024-10-15	122.5500	125.8000	122.5500	125.4000	0.000%	7	4	-99.721%