Dark

ASML20260821C1600
ASML Aug 21 2026 1600.00 Call (ASML260821C01600000)
option OPRA

EOD

Jul 20, 2026

200.00-15.966%(-38.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	200.0000	200.0000	200.0000	200.0000	-15.966%	5	158	0.000%
2026-07-17	195.4000	238.0000	191.2300	238.0000	+5.924%	4	163	-15.966%
2026-07-15	224.6900	224.6900	224.6900	224.6900	-3.629%	1	163	-10.988%
2026-07-13	235.2000	235.2000	233.1500	233.1500	-3.717%	2	164	-14.218%
2026-07-08	240.0000	250.0000	240.0000	242.1500	-2.477%	17	166	-17.407%
2026-07-07	235.3000	248.3000	235.3000	248.3000	-26.108%	2	165	-19.452%
2026-07-01	339.5000	339.5000	336.0300	336.0300	-21.646%	2	165	-40.482%
2026-06-30	428.8600	428.8600	428.8600	428.8600	+39.240%	1	165	-53.365%
2026-06-29	305.0000	308.0000	305.0000	308.0000	+2.969%	2	165	-35.065%
2026-06-25	299.1200	299.1200	299.1200	299.1200	+20.042%	1	165	-33.137%
2026-06-24	249.1800	249.1800	249.1800	249.1800	-3.605%	1	165	-19.737%
2026-06-23	272.3000	272.3000	258.5000	258.5000	-32.275%	2	165	-22.631%
2026-06-22	385.5000	385.5000	380.5300	381.6900	+1.422%	6	166	-47.601%
2026-06-17	368.5000	387.5000	368.5000	376.3400	+24.205%	3	171	-46.857%
2026-06-16	320.0000	320.0000	303.0000	303.0000	-18.289%	2	172	-33.993%
2026-06-15	370.8200	370.8200	370.8200	370.8200	+3.769%	1	170	-46.065%
2026-06-12	351.1000	371.4000	351.1000	357.3500	-1.353%	10	170	-44.032%
2026-06-11	325.1000	362.2500	325.1000	362.2500	+16.942%	2	166	-44.790%
2026-06-10	309.7700	309.7700	309.7700	309.7700	+34.332%	3	168	-35.436%
2026-06-09	305.0000	316.4000	230.6000	230.6000	-15.221%	6	168	-13.270%
2026-06-08	254.9700	272.1000	254.9700	272.0000	+37.256%	3	170	-26.471%
2026-06-05	219.7700	222.3800	198.1700	198.1700	-27.410%	33	171	+0.923%
2026-06-04	234.0300	273.0000	232.2000	273.0000	+9.463%	10	174	-26.740%
2026-06-03	239.4500	254.2000	228.0000	249.4000	+10.013%	19	175	-19.808%
2026-06-02	200.0000	226.7000	200.0000	226.7000	+24.110%	24	179	-11.778%
2026-06-01	165.0000	187.0000	159.0400	182.6600	+8.436%	28	184	+9.493%
2026-05-29	183.4000	192.4000	168.4500	168.4500	-0.912%	22	189	+18.730%
2026-05-28	177.8000	179.1000	170.0000	170.0000	+1.311%	12	189	+17.647%
2026-05-27	177.0000	177.0000	160.8000	167.8000	-12.147%	25	181	+19.190%
2026-05-26	192.6000	192.6000	175.5100	191.0000	-2.302%	25	186	+4.712%
2026-05-22	180.3800	195.5000	180.3800	195.5000	+23.813%	46	215	+2.302%
2026-05-21	151.6000	164.5000	149.5000	157.9000	+9.805%	20	210	+26.662%
2026-05-20	118.1000	144.1000	118.1000	143.8000	+45.253%	88	210	+39.082%
2026-05-19	100.9000	104.4500	91.7000	99.0000	-4.495%	134	170	+102.020%
2026-05-18	114.3000	114.3000	98.0000	103.6600	-20.262%	85	170	+92.938%
2026-05-15	119.6500	130.0000	119.6500	130.0000	-25.459%	52	170	+53.846%
2026-05-14	173.9800	176.6000	168.3000	174.4000	+0.809%	50	125	+14.679%
2026-05-13	142.9000	173.0000	142.9000	173.0000	+38.400%	5	105	+15.607%
2026-05-12	126.0000	126.0000	110.9900	125.0000	-16.186%	14	105	+60.000%
2026-05-11	145.9200	149.1400	143.0000	149.1400	-11.131%	44	105	+34.102%
2026-05-08	152.3300	173.0000	152.3300	167.8200	+28.205%	22	71	+19.175%
2026-05-07	136.3700	136.3700	130.9000	130.9000	-7.589%	2	63	+52.788%
2026-05-06	127.0000	141.6500	120.2700	141.6500	+49.027%	22	62	+41.193%
2026-05-05	84.5000	95.0500	80.0000	95.0500	+39.677%	7	56	+110.416%
2026-05-04	74.5000	74.5000	68.0000	68.0500	-22.317%	6	51	+193.902%
2026-04-30	87.0000	87.6000	87.0000	87.6000	+21.582%	3	45	+128.311%
2026-04-29	74.5000	74.5000	72.0500	72.0500	-22.024%	2	45	+177.585%
2026-04-27	90.6400	92.7000	90.6400	92.4000	-16.000%	3	44	+116.450%
2026-04-24	106.4000	110.0000	106.4000	110.0000	+28.791%	4	43	+81.818%
2026-04-23	98.0000	98.0000	85.4100	85.4100	-20.917%	2	42	+134.165%
2026-04-22	108.0000	108.0000	108.0000	108.0000	+0.465%	2	43	+85.185%
2026-04-21	107.5000	107.5000	107.5000	107.5000	+6.215%	2	45	+86.047%
2026-04-17	101.2100	101.2100	101.2100	101.2100	+17.823%	1	43	+97.609%
2026-04-16	102.7000	102.7000	85.9000	85.9000	-10.446%	27	43	+132.829%
2026-04-15	94.7900	95.9200	88.5000	95.9200	-30.427%	6	24	+108.507%
2026-04-14	141.3500	141.3500	136.7000	137.8700	+1.824%	4	21	+45.064%
2026-04-10	135.4000	135.4000	135.4000	135.4000	+37.462%	1	17	+47.710%
2026-04-08	98.7000	98.7000	98.5000	98.5000	-1.697%	11	16	+103.046%
2026-03-25	100.2000	100.2000	100.2000	100.2000	+42.148%	1	9	+99.601%
2026-03-20	70.4900	70.4900	70.4900	70.4900	-33.324%	1	9	+183.728%
2026-03-11	105.7200	105.7200	105.7200	105.7200	+13.191%	1	10	+89.179%
2026-03-09	93.4000	93.4000	93.4000	93.4000	-29.774%	5	9	+114.133%
2026-02-26	133.0000	133.0000	133.0000	133.0000	-26.943%	2	14	+50.376%
2026-02-25	182.0500	182.0500	182.0500	182.0500	+21.691%	2	13	+9.860%
2026-02-20	148.0000	149.6000	148.0000	149.6000	+23.128%	2	13	+33.690%
2026-02-17	121.5000	121.5000	121.5000	121.5000	+31.181%	5	14	+64.609%
2026-02-04	93.2000	93.2000	92.6200	92.6200	-37.207%	2	9	+115.936%
2026-01-28	147.5000	147.5000	147.5000	147.5000	-4.283%	2	8	+35.593%
2026-01-27	154.1000	154.1000	154.1000	154.1000	+24.990%	1	9	+29.786%
2026-01-26	116.3000	123.2900	116.3000	123.2900	+20.166%	2	8	+62.219%
2026-01-21	102.6000	102.6000	102.6000	102.6000	+96.176%	1	6	+94.932%
2026-01-08	52.3000	52.3000	52.3000	52.3000	-20.396%	2	5	+282.409%
2026-01-05	60.8000	65.9000	60.8000	65.7000	0.000%	7	6	+204.414%