Dark

ASML20260821P1200
ASML Aug 21 2026 1200.00 Put (ASML260821P01200000)
option OPRA

EOD

Jul 24, 2026

2.63+2.335%(+0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.9500	2.6300	1.9500	2.6300	+2.335%	3	175	0.000%
2026-07-23	3.2000	3.2000	2.5000	2.5700	-4.815%	7	173	+2.335%
2026-07-22	3.0500	3.0500	2.7000	2.7000	-12.903%	5	172	-2.593%
2026-07-21	3.1000	3.1000	3.1000	3.1000	-31.111%	1	171	-15.161%
2026-07-20	3.9500	4.5000	3.9500	4.5000	-2.174%	37	170	-41.556%
2026-07-17	5.0000	5.0000	4.4500	4.6000	+31.429%	7	168	-42.826%
2026-07-16	3.2200	3.5000	3.2200	3.5000	-24.406%	2	161	-24.857%
2026-07-15	3.5200	4.6300	3.5200	4.6300	-16.275%	7	162	-43.197%
2026-07-14	6.2600	6.5000	5.5000	5.5300	-24.350%	30	157	-52.441%
2026-07-13	7.2000	7.3100	7.1000	7.3100	+7.658%	10	152	-64.022%
2026-07-10	6.7900	6.7900	6.7900	6.7900	-8.243%	1	144	-61.267%
2026-07-09	7.4000	7.4000	7.4000	7.4000	-33.333%	1	143	-64.459%
2026-07-07	10.8000	12.2000	10.5000	11.1000	+36.364%	33	143	-76.306%
2026-07-06	7.7500	8.1400	7.5700	8.1400	-26.799%	16	140	-67.690%
2026-07-02	7.6800	11.6100	7.6800	11.1200	+44.416%	9	142	-76.349%
2026-07-01	6.5000	7.7000	6.5000	7.7000	+67.391%	5	142	-65.844%
2026-06-30	4.6000	4.6000	4.6000	4.6000	-31.548%	1	139	-42.826%
2026-06-29	7.7000	7.7000	6.7200	6.7200	-30.000%	7	138	-60.863%
2026-06-26	9.3300	9.6000	9.3300	9.6000	+10.345%	16	139	-72.604%
2026-06-25	8.7300	8.7300	8.7000	8.7000	-24.017%	2	124	-69.770%
2026-06-24	11.3000	11.8000	11.3000	11.4500	+3.153%	6	126	-77.031%
2026-06-23	10.1000	11.1000	10.1000	11.1000	+58.571%	13	122	-76.306%
2026-06-18	7.0000	7.0000	7.0000	7.0000	-7.162%	1	118	-62.429%
2026-06-17	8.3900	8.3900	7.5400	7.5400	-29.533%	4	118	-65.119%
2026-06-16	10.0000	10.7000	10.0000	10.7000	+7.863%	6	117	-75.421%
2026-06-15	10.3300	10.4000	9.9200	9.9200	-26.519%	11	119	-73.488%
2026-06-12	14.8100	14.8100	13.5000	13.5000	-16.667%	27	128	-80.519%
2026-06-11	16.3000	16.3000	16.2000	16.2000	-4.706%	2	152	-83.765%
2026-06-09	17.0000	17.3000	16.7500	17.0000	+7.937%	15	152	-84.529%
2026-06-08	16.5000	16.5000	15.7500	15.7500	-22.222%	2	156	-83.302%
2026-06-05	17.9000	20.2500	17.9000	20.2500	+42.606%	2	157	-87.012%
2026-06-04	14.2000	14.2000	14.2000	14.2000	-10.183%	1	156	-81.479%
2026-06-03	15.3000	15.8100	15.3000	15.8100	-7.813%	2	156	-83.365%
2026-06-02	16.7500	17.1500	16.6300	17.1500	-27.637%	15	157	-84.665%
2026-05-22	24.0000	24.0000	23.7000	23.7000	-7.422%	2	145	-88.903%
2026-05-21	25.6000	25.6000	25.6000	25.6000	-18.730%	1	145	-89.727%
2026-05-20	33.0000	33.0000	31.5000	31.5000	-25.882%	26	145	-91.651%
2026-05-19	42.1000	43.5000	42.1000	42.5000	-1.734%	12	143	-93.812%
2026-05-18	42.5600	43.2500	42.3000	43.2500	+18.493%	3	143	-93.919%
2026-05-15	38.0000	38.0000	36.5000	36.5000	+21.667%	3	143	-92.795%
2026-05-14	30.0000	30.0000	30.0000	30.0000	-7.121%	1	142	-91.233%
2026-05-13	35.1000	35.1000	32.3000	32.3000	-20.050%	2	144	-91.858%
2026-05-12	40.4000	40.4000	40.4000	40.4000	+18.824%	2	144	-93.490%
2026-05-11	36.2500	36.6800	34.0000	34.0000	-7.859%	24	144	-92.265%
2026-05-07	36.9000	36.9000	36.9000	36.9000	-0.646%	1	132	-92.873%
2026-05-06	37.1400	37.1400	37.1400	37.1400	-29.925%	1	132	-92.919%
2026-05-04	53.0000	53.0000	53.0000	53.0000	-8.621%	1	132	-95.038%
2026-04-30	58.0000	58.0000	58.0000	58.0000	-5.229%	5	133	-95.466%
2026-04-29	61.2000	61.2000	61.2000	61.2000	-4.524%	30	133	-95.703%
2026-04-28	63.0000	64.4000	63.0000	64.1000	+29.234%	8	103	-95.897%
2026-04-17	47.6700	49.6000	47.6700	49.6000	-9.654%	13	104	-94.698%
2026-04-16	54.9000	54.9000	54.9000	54.9000	-2.746%	1	104	-95.209%
2026-04-15	52.0500	56.4500	52.0500	56.4500	+23.794%	12	104	-95.341%
2026-04-14	48.8100	48.8100	45.0000	45.6000	-14.607%	60	96	-94.232%
2026-04-13	54.1000	54.1000	53.4000	53.4000	-9.029%	15	75	-95.075%
2026-04-10	58.7000	58.7000	58.7000	58.7000	-7.120%	5	60	-95.520%
2026-04-09	63.2000	63.2000	63.2000	63.2000	-8.802%	5	55	-95.839%
2026-04-08	67.0700	69.3000	67.0700	69.3000	-18.947%	2	55	-96.205%
2026-04-01	85.5000	85.5000	85.5000	85.5000	-33.926%	1	55	-96.924%
2026-03-30	123.9000	129.4000	123.9000	129.4000	+15.536%	3	56	-97.968%
2026-03-27	107.4000	112.0000	107.4000	112.0000	+29.991%	3	54	-97.652%
2026-03-24	86.1600	86.1600	86.1600	86.1600	-4.213%	1	53	-96.948%
2026-03-23	82.0000	89.9500	82.0000	89.9500	-7.800%	3	53	-97.076%
2026-03-19	97.5600	97.5600	97.5600	97.5600	+10.487%	1	51	-97.304%
2026-03-16	88.3000	88.3000	88.3000	88.3000	-13.091%	4	51	-97.022%
2026-03-12	99.9000	101.6000	99.9000	101.6000	-19.811%	16	51	-97.411%
2026-03-09	126.7000	126.7000	126.7000	126.7000	+5.583%	2	42	-97.924%
2026-03-06	116.5500	120.0000	116.5500	120.0000	+18.812%	2	40	-97.808%
2026-03-05	101.0000	101.0000	101.0000	101.0000	-1.463%	1	40	-97.396%
2026-03-03	102.5000	102.5000	102.5000	102.5000	+38.889%	1	40	-97.434%
2026-02-27	73.8000	73.8000	73.8000	73.8000	+13.017%	30	39	-96.436%
2026-02-24	65.3000	65.3000	65.3000	65.3000	-13.280%	1	9	-95.972%
2026-02-19	75.3000	75.3000	75.3000	75.3000	+8.423%	1	9	-96.507%
2026-02-18	69.4500	69.4500	69.4500	69.4500	-14.712%	2	8	-96.213%
2026-02-13	80.3300	81.4300	80.2500	81.4300	+4.531%	3	8	-96.770%
2026-02-11	77.9000	77.9000	77.9000	77.9000	-41.052%	2	8	-96.624%
2026-01-09	132.1500	132.1500	132.1500	132.1500	-14.632%	1	6	-98.010%
2026-01-02	154.8000	154.8000	154.8000	154.8000	0.000%	5	5	-98.301%