Dark

ASML20261218P800
ASML Dec 18 2026 800.00 Put (ASML261218P00800000)
option OPRA

EOD

Jul 24, 2026

7.30+2.817%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	7.3000	7.3000	7.3000	7.3000	+2.817%	1	102	0.000%
2026-07-22	7.8800	7.8800	7.1000	7.1000	-12.129%	5	102	+2.817%
2026-07-17	8.3000	8.3000	8.0800	8.0800	+18.475%	3	101	-9.653%
2026-07-15	8.2800	8.2800	6.8200	6.8200	-24.222%	20	103	+7.038%
2026-07-13	9.0000	9.0000	9.0000	9.0000	-15.014%	3	87	-18.889%
2026-07-07	10.5900	10.5900	10.5900	10.5900	+20.341%	1	85	-31.067%
2026-07-06	8.8000	8.8000	8.8000	8.8000	+21.045%	1	84	-17.045%
2026-06-30	7.2700	7.2700	7.2700	7.2700	-3.067%	1	84	+0.413%
2026-06-22	7.5000	7.5000	7.5000	7.5000	-28.571%	1	83	-2.667%
2026-06-02	10.5000	10.5000	10.5000	10.5000	-4.545%	2	84	-30.476%
2026-06-01	11.0000	11.0000	11.0000	11.0000	-3.509%	5	86	-33.636%
2026-05-28	11.4000	11.4000	11.4000	11.4000	-28.750%	1	91	-35.965%
2026-05-19	16.0000	16.0000	16.0000	16.0000	-4.819%	14	90	-54.375%
2026-05-04	16.8100	16.8100	16.8100	16.8100	+5.062%	2	100	-56.573%
2026-05-01	16.0000	16.0000	16.0000	16.0000	-21.951%	1	97	-54.375%
2026-04-28	20.5000	20.5000	20.5000	20.5000	+6.053%	1	97	-64.390%
2026-04-23	19.3300	19.3300	19.3300	19.3300	+12.515%	1	96	-62.235%
2026-04-21	17.2000	17.2000	17.1800	17.1800	+0.058%	10	86	-57.509%
2026-04-20	16.9500	17.1700	16.9500	17.1700	-9.632%	3	86	-57.484%
2026-04-16	19.0000	19.0000	19.0000	19.0000	-6.863%	1	89	-61.579%
2026-04-13	20.4000	20.4000	20.4000	20.4000	-7.357%	10	89	-64.216%
2026-04-10	22.0100	22.0200	22.0100	22.0200	-38.492%	10	99	-66.848%
2026-03-31	37.0000	37.0000	35.8000	35.8000	-11.605%	32	89	-79.609%
2026-03-30	40.5000	40.5000	40.5000	40.5000	+8.871%	1	77	-81.975%
2026-03-27	36.8200	37.2000	36.8200	37.2000	+14.815%	3	77	-80.376%
2026-03-19	32.4000	32.4000	32.4000	32.4000	-15.975%	1	78	-77.469%
2026-03-09	38.5600	38.5600	38.5600	38.5600	+7.111%	1	78	-81.068%
2026-03-06	36.0600	36.0600	36.0000	36.0000	+5.882%	4	79	-79.722%
2026-03-03	34.7600	34.7600	34.0000	34.0000	+38.211%	3	75	-78.529%
2026-02-23	24.6000	24.6000	24.6000	24.6000	-2.381%	1	72	-70.325%
2026-02-19	25.2000	25.2000	25.2000	25.2000	-7.455%	50	72	-71.032%
2026-02-06	27.2300	27.2300	27.2300	27.2300	+13.458%	2	49	-73.191%
2026-01-28	24.4000	24.4000	24.0000	24.0000	+2.128%	12	51	-69.583%
2026-01-27	23.9000	24.0000	23.5000	23.5000	-12.607%	17	51	-68.936%
2026-01-22	26.8900	26.8900	26.8900	26.8900	-13.258%	1	34	-72.852%
2026-01-20	31.0000	31.0000	31.0000	31.0000	-6.907%	1	34	-76.452%
2026-01-09	34.0000	34.0000	33.3000	33.3000	-11.200%	22	33	-78.078%
2026-01-02	37.5000	37.5000	37.5000	37.5000	-20.886%	1	22	-80.533%
2025-12-31	47.4000	47.4000	47.4000	47.4000	+2.155%	1	22	-84.599%
2025-12-30	46.4000	46.4000	46.4000	46.4000	-23.934%	1	22	-84.267%
2025-12-17	61.0000	61.0000	61.0000	61.0000	+24.872%	1	21	-88.033%
2025-12-15	48.8500	48.8500	48.8500	48.8500	+3.037%	2	20	-85.056%
2025-12-09	47.4100	47.4100	47.4100	47.4100	+2.775%	1	21	-84.602%
2025-12-08	44.0000	46.1300	44.0000	46.1300	-2.638%	2	20	-84.175%
2025-12-05	47.3800	47.3800	47.3800	47.3800	+0.169%	2	20	-84.593%
2025-12-02	47.3000	47.3000	47.3000	47.3000	-3.548%	1	18	-84.567%
2025-12-01	49.0400	49.0400	49.0400	49.0400	-15.448%	1	19	-85.114%
2025-11-10	58.0000	58.0000	58.0000	58.0000	-0.600%	2	19	-87.414%
2025-11-07	58.3500	58.3500	58.3500	58.3500	+6.478%	1	21	-87.489%
2025-10-20	54.8000	54.8000	54.8000	54.8000	-5.842%	1	20	-86.679%
2025-10-17	58.2000	58.2000	58.2000	58.2000	-5.397%	1	21	-87.457%
2025-10-15	58.6500	61.5200	58.6500	61.5200	+11.652%	3	20	-88.134%
2025-10-03	55.1000	55.1000	55.1000	55.1000	-11.129%	1	17	-86.751%
2025-10-01	62.0000	62.0000	62.0000	62.0000	-6.061%	3	17	-88.226%
2025-09-30	66.0000	66.0000	66.0000	66.0000	+1.414%	2	18	-88.939%
2025-09-29	65.0800	65.0800	65.0800	65.0800	-6.089%	2	18	-88.783%
2025-09-26	69.3000	69.3000	69.3000	69.3000	+7.276%	1	16	-89.466%
2025-09-22	64.6000	64.6000	64.6000	64.6000	-23.659%	1	16	-88.700%
2025-09-16	83.2600	84.6200	83.2600	84.6200	-16.185%	5	16	-91.373%
2025-09-12	100.9600	100.9600	100.9600	100.9600	-12.627%	5	13	-92.769%
2025-09-05	115.5500	115.5500	115.5500	115.5500	-15.515%	1	18	-93.682%
2025-08-12	136.7700	136.7700	136.7700	136.7700	-7.180%	1	19	-94.663%
2025-07-23	147.3500	147.3500	147.3500	147.3500	+6.775%	1	19	-95.046%
2025-07-21	138.0000	138.0000	138.0000	138.0000	+1.732%	1	18	-94.710%
2025-07-18	135.6500	135.6500	135.6500	135.6500	+2.890%	2	17	-94.619%
2025-07-17	131.8400	131.8400	131.8400	131.8400	+15.751%	2	15	-94.463%
2025-07-14	113.9000	113.9000	113.9000	113.9000	+0.770%	4	13	-93.591%
2025-07-10	113.0300	113.0300	113.0300	113.0300	-7.956%	4	17	-93.542%
2025-07-01	122.8000	122.8000	122.8000	122.8000	+0.582%	1	13	-94.055%
2025-06-26	122.0900	122.0900	122.0900	122.0900	-11.529%	5	12	-94.021%
2025-06-06	138.0000	138.0000	138.0000	138.0000	-39.474%	2	7	-94.710%
2025-04-07	228.0000	228.0000	228.0000	228.0000	+19.811%	1	7	-96.798%
2025-03-10	190.3000	190.3000	190.3000	190.3000	+11.895%	1	8	-96.164%
2025-03-06	170.0700	170.0700	170.0700	170.0700	+10.759%	1	7	-95.708%
2025-01-31	153.5500	153.5500	153.5500	153.5500	-7.778%	2	7	-95.246%
2024-12-16	166.5000	166.5000	166.5000	166.5000	-9.314%	4	8	-95.616%
2024-10-28	183.6000	183.6000	183.6000	183.6000	+1.101%	1	8	-96.024%
2024-10-23	181.6000	181.6000	181.6000	181.6000	+1.266%	2	8	-95.980%
2024-10-22	179.7700	179.7700	179.3300	179.3300	-10.603%	3	6	-95.929%
2024-10-16	195.4200	200.6000	194.0700	200.6000	+13.046%	7	4	-96.361%
2024-10-15	177.4500	177.4500	177.4500	177.4500	+26.705%	1	3	-95.886%
2024-09-27	140.0500	140.0500	140.0500	140.0500	-6.384%	2	2	-94.788%
2024-09-24	149.6000	149.6000	149.6000	149.6000	0.000%	1	1	-95.120%