Dark

ASML20260821C1500
ASML Aug 21 2026 1500.00 Call (ASML260821C01500000)
option OPRA

EOD

Jul 24, 2026

280.32-14.275%(-46.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	298.6500	298.6500	280.3200	280.3200	-14.275%	2	518	0.000%
2026-07-22	321.5000	331.7700	321.5000	327.0000	+1.204%	3	518	-14.275%
2026-07-15	327.0000	327.0000	323.1100	323.1100	-1.159%	2	518	-13.243%
2026-07-14	326.9000	326.9000	326.9000	326.9000	+6.205%	1	518	-14.249%
2026-07-13	307.8000	307.8000	307.8000	307.8000	-6.330%	2	518	-8.928%
2026-07-10	328.6000	328.6000	328.6000	328.6000	-15.549%	1	516	-14.693%
2026-07-06	389.1000	389.1000	389.1000	389.1000	-1.965%	1	516	-27.957%
2026-07-01	415.0000	415.0000	396.9000	396.9000	-23.673%	2	516	-29.373%
2026-06-30	509.8500	520.0000	509.8500	520.0000	+65.700%	2	516	-46.092%
2026-06-24	314.2100	314.2100	313.8200	313.8200	-6.743%	2	517	-10.675%
2026-06-23	362.7900	362.7900	336.5100	336.5100	-26.622%	3	518	-16.698%
2026-06-18	458.6000	458.6000	458.6000	458.6000	+16.906%	1	518	-38.875%
2026-06-16	392.2800	392.2800	392.2800	392.2800	-14.536%	1	518	-28.541%
2026-06-15	459.0000	459.0000	459.0000	459.0000	+17.116%	1	517	-38.928%
2026-06-11	391.9200	391.9200	391.9200	391.9200	+23.276%	1	518	-28.475%
2026-06-08	317.9200	317.9200	317.9200	317.9200	-2.178%	1	518	-11.827%
2026-06-04	278.0000	325.0000	278.0000	325.0000	+1.594%	6	518	-13.748%
2026-06-03	312.0000	319.9000	312.0000	319.9000	+43.164%	14	524	-12.373%
2026-06-01	214.0000	223.4500	206.5000	223.4500	+0.134%	11	515	+25.451%
2026-05-29	226.1800	226.1800	223.1500	223.1500	-1.261%	501	520	+25.620%
2026-05-28	226.0000	226.0000	226.0000	226.0000	+2.587%	1	601	+24.035%
2026-05-27	220.8000	220.8000	218.6500	220.3000	-11.633%	61	602	+27.245%
2026-05-26	234.2000	249.3000	226.4900	249.3000	+0.370%	4	663	+12.443%
2026-05-22	240.6000	250.0000	240.6000	248.3800	+24.190%	5	668	+12.859%
2026-05-21	205.6400	205.6400	200.0000	200.0000	+6.045%	2	669	+40.160%
2026-05-20	157.8400	191.9000	154.2700	188.6000	+48.856%	59	669	+48.632%
2026-05-19	138.0200	138.0200	126.0400	126.7000	-9.822%	9	622	+121.247%
2026-05-18	151.2000	151.2000	140.5000	140.5000	-13.272%	18	622	+99.516%
2026-05-15	160.0000	169.4000	160.0000	162.0000	-26.531%	14	622	+73.037%
2026-05-14	221.0000	228.0000	220.5000	220.5000	+21.154%	4	617	+27.129%
2026-05-13	182.0000	182.0000	182.0000	182.0000	+11.179%	5	615	+54.022%
2026-05-12	180.9000	180.9000	160.0000	163.7000	-13.569%	11	615	+71.240%
2026-05-11	180.5000	189.4000	180.5000	189.4000	-14.960%	6	615	+48.004%
2026-05-08	197.3000	222.7200	197.3000	222.7200	+28.740%	4	615	+25.862%
2026-05-07	186.5000	186.5000	163.5000	173.0000	-9.755%	5	615	+62.035%
2026-05-06	169.0000	191.7000	162.1700	191.7000	+48.951%	54	616	+46.228%
2026-05-05	125.5000	134.1000	124.4000	128.7000	+34.063%	9	580	+117.809%
2026-05-04	102.1000	102.1000	96.0000	96.0000	-21.633%	3	585	+192.000%
2026-05-01	124.0000	126.2000	122.5000	122.5000	-5.061%	8	584	+128.833%
2026-04-30	128.0000	130.8000	128.0000	129.0300	+26.873%	141	584	+117.252%
2026-04-28	101.7000	101.7000	101.7000	101.7000	-26.586%	2	527	+175.634%
2026-04-27	138.5300	138.5300	138.5300	138.5300	-7.953%	1	525	+102.353%
2026-04-24	148.1700	151.0000	140.1000	150.5000	+36.818%	6	526	+86.259%
2026-04-22	141.0000	141.0000	110.0000	110.0000	-24.451%	14	527	+154.836%
2026-04-21	150.0000	150.8000	145.6000	145.6000	-2.282%	22	535	+92.527%
2026-04-20	143.0000	150.4900	143.0000	149.0000	+2.405%	13	535	+88.134%
2026-04-17	143.3000	145.7000	143.3000	145.5000	+25.215%	17	534	+92.660%
2026-04-16	125.4000	126.0000	116.2000	116.2000	-11.257%	3	519	+141.239%
2026-04-15	130.9400	130.9400	130.9400	130.9400	-29.979%	1	518	+114.083%
2026-04-14	182.7500	187.0000	182.7500	187.0000	+11.157%	2	519	+49.904%
2026-04-13	164.8000	169.0700	164.8000	168.2300	-1.735%	12	518	+66.629%
2026-04-10	174.4000	174.4000	171.2000	171.2000	+15.754%	12	518	+63.738%
2026-04-09	147.9000	147.9000	147.9000	147.9000	+74.000%	4	518	+89.533%
2026-04-07	85.0000	85.0000	85.0000	85.0000	-17.668%	2	514	+229.788%
2026-04-02	108.0000	108.0000	103.2400	103.2400	-3.757%	2	516	+171.523%
2026-03-27	107.2700	107.2700	107.2700	107.2700	-15.469%	1	516	+161.322%
2026-03-25	126.9000	126.9000	126.9000	126.9000	+4.016%	1	516	+120.898%
2026-03-23	122.0000	122.0000	122.0000	122.0000	-9.159%	1	515	+129.770%
2026-03-17	133.9200	134.3000	133.9200	134.3000	-2.398%	2	514	+108.727%
2026-03-11	137.6000	137.6000	137.6000	137.6000	+21.127%	1	514	+103.721%
2026-03-06	113.6000	113.6000	113.6000	113.6000	-14.586%	10	513	+146.761%
2026-03-05	133.0000	133.0000	133.0000	133.0000	-7.729%	1	513	+110.767%
2026-03-04	144.1400	144.1400	144.1400	144.1400	-36.331%	2	513	+94.478%
2026-02-25	226.4800	226.4800	219.5700	226.3900	+18.004%	6	512	+23.822%
2026-02-23	191.9000	194.0000	191.8500	191.8500	+5.123%	7	512	+46.114%
2026-02-20	182.5000	182.5000	182.5000	182.5000	+3.049%	1	505	+53.600%
2026-02-19	177.1000	177.1000	177.1000	177.1000	+12.874%	2	504	+58.283%
2026-02-12	156.9000	156.9000	156.9000	156.9000	+17.749%	1	502	+78.662%
2026-02-05	133.2500	133.2500	133.2500	133.2500	+9.311%	1	501	+110.371%
2026-02-04	121.9000	121.9000	121.9000	121.9000	-26.602%	1	502	+129.959%
2026-01-30	166.0800	166.0800	166.0800	166.0800	-14.493%	1	502	+68.786%
2026-01-27	180.6800	194.7200	180.6800	194.2300	+24.746%	5	501	+44.324%
2026-01-26	155.0000	155.7000	155.0000	155.7000	+21.422%	2	501	+80.039%
2026-01-15	128.2300	128.2300	128.2300	128.2300	+35.837%	1	501	+118.607%
2026-01-14	94.4000	94.4000	94.4000	94.4000	-6.442%	500	501	+196.949%
2026-01-12	100.9000	100.9000	100.9000	100.9000	+35.746%	1	2	+177.820%
2026-01-05	74.3300	74.3300	74.3300	74.3300	0.000%	1	1	+277.129%