Dark

ASML20260821P1400
ASML Aug 21 2026 1400.00 Put (ASML260821P01400000)
option OPRA

EOD

Jul 24, 2026

13.72+38.586%(+3.82)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.7400	13.7500	9.3200	13.7200	+38.586%	20	906	0.000%
2026-07-23	13.7000	13.7000	9.7300	9.9000	-14.286%	11	908	+38.586%
2026-07-22	13.6000	13.6000	11.4700	11.5500	-1.282%	72	905	+18.788%
2026-07-21	12.3500	12.5100	11.5000	11.7000	-33.333%	22	886	+17.265%
2026-07-20	14.4100	17.6000	14.1000	17.5500	+3.662%	68	882	-21.823%
2026-07-17	18.8000	21.0000	14.7700	16.9300	+30.031%	41	865	-18.960%
2026-07-16	15.6000	15.6000	11.5600	13.0200	-21.091%	84	857	+5.376%
2026-07-15	18.5500	20.1900	15.4500	16.5000	-20.673%	84	802	-16.848%
2026-07-14	21.1900	23.6000	18.9500	20.8000	-20.000%	32	788	-34.038%
2026-07-13	24.5000	26.0200	24.2000	26.0000	+22.931%	33	769	-47.231%
2026-07-10	22.8600	22.8600	21.1400	21.1500	-10.000%	38	747	-35.130%
2026-07-09	22.2500	23.6200	22.0000	23.5000	-22.005%	10	719	-41.617%
2026-07-08	31.7800	31.7800	29.6400	30.1300	-17.203%	8	716	-54.464%
2026-07-07	35.6000	39.5000	33.4000	36.3900	+42.762%	70	712	-62.297%
2026-07-06	26.0000	27.1500	23.8900	25.4900	-26.372%	34	689	-46.175%
2026-07-02	23.8000	36.4900	23.1000	34.6200	+38.480%	111	608	-60.370%
2026-07-01	18.6000	25.8000	18.6000	25.0000	+64.908%	13	608	-45.120%
2026-06-30	15.7500	16.3000	15.1600	15.1600	-24.502%	35	596	-9.499%
2026-06-29	25.2500	26.9700	20.0800	20.0800	-33.554%	29	591	-31.673%
2026-06-26	29.1700	30.2200	29.0600	30.2200	+17.359%	13	575	-54.600%
2026-06-25	24.4500	28.0000	24.4500	25.7500	-24.265%	10	563	-46.718%
2026-06-24	35.5000	36.5000	32.8000	34.0000	+3.030%	8	563	-59.647%
2026-06-23	33.2000	33.2000	30.4000	33.0000	+61.369%	14	557	-58.424%
2026-06-22	19.0000	20.4500	18.6400	20.4500	+5.033%	7	547	-32.910%
2026-06-18	21.8100	21.9000	19.4700	19.4700	-13.080%	65	586	-29.533%
2026-06-17	21.5500	22.5000	21.5500	22.4000	-26.073%	11	586	-38.750%
2026-06-16	26.9500	30.3000	26.4000	30.3000	+16.315%	36	585	-54.719%
2026-06-15	28.7300	28.7300	25.6000	26.0500	-22.099%	13	565	-47.332%
2026-06-12	38.3200	38.3200	33.4400	33.4400	-4.457%	6	563	-58.971%
2026-06-11	42.1000	42.1000	35.0000	35.0000	-30.000%	219	558	-60.800%
2026-06-10	50.2000	50.2000	50.0000	50.0000	+4.275%	6	715	-72.560%
2026-06-09	39.5300	47.9500	39.5200	47.9500	+1.589%	8	713	-71.387%
2026-06-08	45.9000	47.2000	44.5000	47.2000	-20.539%	5	707	-70.932%
2026-06-05	52.0000	59.4000	52.0000	59.4000	+55.091%	3	706	-76.902%
2026-06-04	51.7000	51.7000	38.3000	38.3000	-12.357%	12	703	-64.178%
2026-06-03	43.8400	44.7000	43.6000	43.7000	-13.976%	53	701	-68.604%
2026-06-02	48.1500	50.8000	47.5000	50.8000	-15.544%	25	702	-72.992%
2026-06-01	68.8000	68.8000	58.1000	60.1500	+0.923%	8	692	-77.190%
2026-05-29	59.6000	59.6000	59.6000	59.6000	-13.686%	10	691	-76.980%
2026-05-27	67.9500	69.0500	67.9500	69.0500	+9.952%	2	701	-80.130%
2026-05-26	62.8000	62.8000	62.8000	62.8000	+2.951%	1	701	-78.153%
2026-05-22	63.6500	63.6500	61.0000	61.0000	-11.811%	6	707	-77.508%
2026-05-21	77.3700	77.3700	69.1700	69.1700	-20.722%	3	708	-80.165%
2026-05-20	87.2500	87.2500	87.2500	87.2500	-21.062%	1	708	-84.275%
2026-05-19	110.2100	110.5300	110.2100	110.5300	+3.590%	6	682	-87.587%
2026-05-18	102.5000	111.1900	102.5000	106.7000	+36.795%	143	682	-87.142%
2026-05-14	77.7400	78.0000	77.7400	78.0000	-3.585%	6	682	-82.410%
2026-05-13	80.9000	80.9000	80.9000	80.9000	-16.770%	2	678	-83.041%
2026-05-12	97.2000	97.2000	97.2000	97.2000	+11.596%	1	678	-85.885%
2026-05-11	86.2500	88.3000	85.3000	87.1000	+9.011%	369	678	-84.248%
2026-05-08	83.5700	84.6000	79.7000	79.9000	-10.726%	59	424	-82.829%
2026-05-06	93.1000	93.1000	89.5000	89.5000	-24.281%	3	377	-84.670%
2026-05-05	116.2600	118.2000	116.2600	118.2000	-19.041%	2	378	-88.393%
2026-05-04	146.0000	146.0000	146.0000	146.0000	+21.667%	1	380	-90.603%
2026-05-01	120.0000	120.0000	120.0000	120.0000	-1.639%	1	381	-88.567%
2026-04-30	136.7000	136.7000	122.0000	122.0000	-12.975%	4	381	-88.754%
2026-04-29	144.9000	144.9000	140.1900	140.1900	-3.237%	2	380	-90.213%
2026-04-28	144.8800	144.8800	144.8800	144.8800	+22.811%	1	380	-90.530%
2026-04-24	118.0000	118.0000	116.6000	117.9700	-5.624%	5	380	-88.370%
2026-04-22	125.0000	125.0000	125.0000	125.0000	+10.229%	1	379	-89.024%
2026-04-21	116.9000	117.5000	113.4000	113.4000	+1.340%	5	382	-87.901%
2026-04-20	113.0000	116.6000	111.9000	111.9000	-1.600%	4	382	-87.739%
2026-04-17	112.3000	113.7200	112.3000	113.7200	-9.097%	7	380	-87.935%
2026-04-16	135.4000	135.4000	125.1000	125.1000	-3.769%	2	378	-89.033%
2026-04-15	120.0000	130.2800	120.0000	130.0000	+17.754%	5	378	-89.446%
2026-04-14	110.0000	111.5000	109.8000	110.4000	-7.125%	53	376	-87.572%
2026-04-13	121.2500	121.2500	118.8700	118.8700	-3.943%	2	357	-88.458%
2026-04-10	123.7500	123.7500	123.7500	123.7500	-39.705%	2	355	-88.913%
2026-03-27	202.8500	205.2400	202.8500	205.2400	+23.267%	340	355	-93.315%
2026-03-25	163.5000	166.5000	163.5000	166.5000	-8.391%	10	15	-91.760%
2026-03-04	181.7500	181.7500	181.7500	181.7500	-6.890%	2	10	-92.451%
2026-03-03	195.2000	195.2000	195.2000	195.2000	+37.175%	1	10	-92.971%
2026-02-27	142.3000	142.3000	142.3000	142.3000	+4.402%	1	10	-90.358%
2026-02-23	136.3000	136.3000	136.3000	136.3000	-15.760%	3	10	-89.934%
2026-02-17	168.3000	168.3000	158.8000	161.8000	-1.999%	8	11	-91.520%
2026-02-06	165.1000	165.1000	165.1000	165.1000	0.000%	3	3	-91.690%