Dark

ASML20260320C900
ASML Mar 20 2026 900.00 Call (ASML260320C00900000)
option OPRA

EOD

Dec 11, 2025

249.47+2.701%(+6.56)11

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-11	240.6100	253.9000	236.6000	249.4700	+2.701%	11	570	0.000%
2025-12-10	237.1000	243.0000	237.1000	242.9100	-0.650%	4	569	+2.701%
2025-12-09	242.7000	244.9000	240.8000	244.5000	-4.500%	12	569	+2.033%
2025-12-08	256.0200	256.0200	256.0200	256.0200	+9.130%	2	568	-2.558%
2025-12-05	251.4600	254.0000	234.6000	234.6000	+28.337%	8	566	+6.338%
2025-11-28	182.8000	182.8000	182.8000	182.8000	+15.880%	1	566	+36.472%
2025-11-25	157.7500	157.7500	157.7500	157.7500	+5.167%	1	566	+58.143%
2025-11-24	150.0000	150.0000	150.0000	150.0000	+8.696%	1	566	+66.313%
2025-11-21	138.0000	138.0000	138.0000	138.0000	-13.631%	1	565	+80.775%
2025-11-20	159.7800	159.7800	159.7800	159.7800	-10.961%	1	565	+56.133%
2025-11-19	179.4500	179.4500	179.4500	179.4500	+2.140%	1	566	+39.019%
2025-11-11	175.6900	175.6900	175.6900	175.6900	-5.329%	1	567	+41.994%
2025-11-10	185.5800	185.5800	185.5800	185.5800	+2.530%	1	567	+34.427%
2025-11-07	181.0000	181.0000	181.0000	181.0000	-7.653%	1	567	+37.829%
2025-11-05	196.0000	196.0000	196.0000	196.0000	-8.283%	5	568	+27.281%
2025-11-03	213.7000	213.7000	213.7000	213.7000	-4.170%	3	576	+16.738%
2025-10-29	223.0000	223.0000	223.0000	223.0000	+8.622%	1	576	+11.870%
2025-10-27	205.3000	205.3000	205.3000	205.3000	+7.763%	1	576	+21.515%
2025-10-24	190.5100	190.5100	190.5100	190.5100	-5.219%	1	576	+30.949%
2025-10-20	193.0500	201.0000	190.6000	201.0000	+8.297%	12	577	+24.114%
2025-10-17	185.6000	185.6000	185.6000	185.6000	+3.111%	1	585	+34.413%
2025-10-16	200.0000	200.0000	180.0000	180.0000	+4.046%	25	585	+38.594%
2025-10-15	173.0000	173.0000	173.0000	173.0000	+12.777%	1	602	+44.202%
2025-10-14	153.4000	153.4000	153.4000	153.4000	+16.212%	1	602	+62.627%
2025-10-10	132.0000	132.0000	132.0000	132.0000	-14.341%	5	602	+88.992%
2025-10-09	156.5000	156.5000	154.1000	154.1000	-4.345%	6	597	+61.888%
2025-10-08	158.0000	161.1000	158.0000	161.1000	-6.430%	6	595	+54.854%
2025-10-07	193.8200	193.8200	172.1700	172.1700	-18.248%	29	589	+44.897%
2025-10-06	207.2900	210.6000	207.2900	210.6000	+6.434%	3	589	+18.457%
2025-10-03	191.3300	197.8700	191.3300	197.8700	+3.165%	4	588	+26.078%
2025-10-02	192.0000	192.0000	185.9300	191.8000	+13.828%	17	592	+30.068%
2025-10-01	151.0000	168.5000	150.5600	168.5000	+19.157%	6	595	+48.053%
2025-09-30	141.0800	141.4100	141.0800	141.4100	+1.734%	2	590	+76.416%
2025-09-29	139.0000	139.0000	139.0000	139.0000	+9.268%	1	590	+79.475%
2025-09-25	127.2100	127.2100	127.2100	127.2100	-3.115%	1	591	+96.109%
2025-09-24	132.6000	133.0000	130.0000	131.3000	-7.208%	5	592	+90.000%
2025-09-23	150.0000	151.4200	141.5000	141.5000	+2.834%	25	591	+76.304%
2025-09-22	139.0000	139.0000	135.5500	137.6000	+18.519%	50	599	+81.301%
2025-09-19	118.5000	118.5000	116.1000	116.1000	-0.812%	3	604	+114.875%
2025-09-18	112.5000	124.0000	108.4000	117.0500	+41.365%	111	605	+113.131%
2025-09-17	79.6300	83.6000	79.6300	82.8000	+0.012%	10	690	+201.292%
2025-09-16	83.7500	84.1100	80.0000	82.7900	+3.591%	20	690	+201.329%
2025-09-15	64.1400	79.9200	64.1400	79.9200	+61.455%	32	687	+212.150%
2025-09-12	48.5000	49.7000	48.5000	49.5000	+1.747%	502	679	+403.980%
2025-09-11	48.6500	48.6500	48.6500	48.6500	+10.568%	2	182	+412.785%
2025-09-10	44.0000	44.0000	44.0000	44.0000	-5.579%	2	182	+466.977%
2025-09-09	46.6000	46.6000	46.6000	46.6000	+6.636%	2	182	+435.343%
2025-09-08	44.0000	44.0000	43.7000	43.7000	+12.513%	2	182	+470.870%
2025-09-05	38.8400	38.8400	38.8400	38.8400	+25.696%	1	182	+542.302%
2025-09-04	30.9000	30.9000	30.9000	30.9000	+17.714%	1	182	+707.346%
2025-09-03	26.2500	26.2500	26.2500	26.2500	+10.806%	1	182	+850.362%
2025-09-02	23.6900	23.6900	23.6900	23.6900	-35.025%	1	183	+953.060%
2025-08-27	36.4600	36.4600	36.4600	36.4600	+8.836%	1	182	+584.229%
2025-08-26	33.5000	33.5000	33.5000	33.5000	+2.196%	1	182	+644.687%
2025-08-25	32.7800	32.7800	32.7800	32.7800	+6.084%	1	182	+661.043%
2025-08-13	31.2000	31.2000	30.9000	30.9000	+8.995%	26	182	+707.346%
2025-08-12	26.7500	28.8000	26.7500	28.3500	+8.206%	103	164	+779.965%
2025-08-11	26.2000	26.2000	26.2000	26.2000	+48.442%	1	103	+852.176%
2025-08-06	17.6500	17.6500	17.6500	17.6500	-1.944%	15	104	+1,313.428%
2025-08-01	18.0000	18.0000	18.0000	18.0000	-14.692%	1	90	+1,285.944%
2025-07-31	21.1000	21.1000	21.1000	21.1000	-12.083%	1	89	+1,082.322%
2025-07-30	24.0000	24.0000	24.0000	24.0000	-6.977%	1	90	+939.458%
2025-07-29	24.8000	25.8000	24.8000	25.8000	0.000%	3	91	+866.938%
2025-07-21	26.8000	26.8000	25.8000	25.8000	-15.961%	2	91	+866.938%
2025-07-18	31.8800	31.8800	30.7000	30.7000	-9.413%	6	91	+712.606%
2025-07-17	33.8900	33.8900	33.8900	33.8900	-13.103%	1	89	+636.117%
2025-07-16	35.2500	39.0000	35.2500	39.0000	-36.066%	25	89	+539.667%
2025-07-10	61.0000	61.0000	61.0000	61.0000	-2.165%	1	66	+308.967%
2025-07-02	62.3500	62.3500	62.3500	62.3500	+1.053%	1	66	+300.112%
2025-06-30	62.1000	62.1000	61.7000	61.7000	+0.162%	2	67	+304.327%
2025-06-27	62.5000	62.5000	61.6000	61.6000	+7.787%	4	67	+304.984%
2025-06-23	58.7000	58.7000	57.1500	57.1500	+8.382%	2	67	+336.518%
2025-06-18	52.7300	52.7300	52.7300	52.7300	-4.991%	2	67	+373.108%
2025-06-13	57.1000	57.1000	55.1000	55.5000	-12.557%	32	67	+349.495%
2025-06-11	64.1500	66.8000	63.0800	63.4700	-0.828%	4	59	+293.052%
2025-06-10	64.0000	64.0000	64.0000	64.0000	+5.229%	2	58	+289.797%
2025-06-09	61.1700	61.1700	60.8200	60.8200	+12.630%	2	58	+310.178%
2025-05-27	54.0000	54.0000	54.0000	54.0000	+18.499%	1	56	+361.981%
2025-05-23	45.5700	45.5700	45.5700	45.5700	-10.647%	2	56	+447.443%
2025-05-22	51.0000	51.0000	51.0000	51.0000	-3.991%	1	56	+389.157%
2025-05-21	52.6200	53.1500	52.6200	53.1200	+3.467%	3	55	+369.635%
2025-05-19	51.3400	51.3400	51.3400	51.3400	-0.117%	1	55	+385.917%
2025-05-16	51.4000	51.4000	51.4000	51.4000	-6.715%	2	55	+385.350%
2025-05-15	55.1000	55.1000	55.1000	55.1000	-10.261%	2	55	+352.759%
2025-05-14	61.4300	61.4300	61.3900	61.4000	+22.068%	3	56	+306.303%
2025-05-12	47.2000	50.3000	47.2000	50.3000	+41.690%	3	54	+395.964%
2025-05-02	35.5000	35.5000	35.5000	35.5000	+12.342%	2	53	+602.732%
2025-04-29	29.7000	31.6000	29.7000	31.6000	-0.940%	28	54	+689.462%
2025-04-25	31.2500	31.9000	31.2500	31.9000	-1.238%	22	33	+682.038%
2025-04-24	32.2400	32.3000	31.7000	32.3000	+51.714%	5	29	+672.353%
2025-04-21	21.2900	21.2900	21.2900	21.2900	-43.302%	1	30	+1,071.771%
2025-04-14	37.5500	37.5500	37.5500	37.5500	-1.184%	3	29	+564.368%
2025-04-09	38.0000	38.0000	38.0000	38.0000	+43.939%	1	26	+556.500%
2025-04-08	26.7400	26.7400	26.0500	26.4000	-4.348%	4	26	+844.962%
2025-04-07	21.0000	27.6000	21.0000	27.6000	-2.058%	2	26	+803.877%
2025-04-04	25.4300	28.2000	25.4300	28.1800	-28.838%	6	25	+785.273%
2025-03-28	39.6000	39.6000	39.6000	39.6000	-26.639%	2	26	+529.975%
2025-03-25	53.9800	53.9800	53.9800	53.9800	+2.585%	1	26	+362.153%
2025-03-21	52.6200	52.6200	52.6200	52.6200	-12.300%	2	26	+374.097%
2025-03-17	60.0000	60.0000	60.0000	60.0000	+14.286%	1	26	+315.783%
2025-03-12	52.5000	52.5000	52.5000	52.5000	+0.575%	1	26	+375.181%
2025-03-10	52.2000	52.2000	52.2000	52.2000	-14.426%	5	25	+377.912%
2025-03-07	61.0000	61.0000	61.0000	61.0000	+0.164%	2	25	+308.967%
2025-03-06	61.5000	61.5000	59.7000	60.9000	+14.906%	16	25	+309.639%
2025-02-27	53.0000	53.0000	53.0000	53.0000	-19.940%	5	19	+370.698%
2025-02-26	66.2000	66.2000	66.2000	66.2000	-3.919%	1	19	+276.843%
2025-02-24	68.9000	68.9000	68.9000	68.9000	+5.191%	5	20	+262.075%
2025-02-21	65.5000	65.5000	65.5000	65.5000	-5.823%	4	20	+280.870%
2025-02-20	69.5500	69.5500	69.5500	69.5500	-4.333%	1	20	+258.692%
2025-02-11	74.1000	74.1000	72.4000	72.7000	+3.561%	18	19	+243.150%
2025-01-30	70.2000	70.2000	70.2000	70.2000	+12.681%	1	3	+255.370%
2025-01-29	66.5500	66.5500	62.3000	62.3000	+21.253%	2	3	+300.433%
2025-01-28	51.3800	51.3800	51.3800	51.3800	0.000%	1	1	+385.539%