Dark

ASML20260821C2000
ASML Aug 21 2026 2000.00 Call (ASML260821C02000000)
option OPRA

EOD

Jul 24, 2026

34.50-24.672%(-11.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	40.0000	40.2000	34.0000	34.5000	-24.672%	18	642	0.000%
2026-07-23	47.3000	54.0000	45.0000	45.8000	-14.393%	20	638	-24.672%
2026-07-22	48.8300	53.5000	48.8300	53.5000	-5.975%	29	635	-35.514%
2026-07-21	51.9000	59.0000	49.1500	56.9000	+38.040%	14	643	-39.367%
2026-07-20	58.0000	58.0000	38.7300	41.2200	-14.125%	60	637	-16.303%
2026-07-17	41.7500	53.8000	38.7900	48.0000	-11.111%	118	657	-28.125%
2026-07-16	63.9000	69.1500	54.0000	54.0000	-18.429%	25	620	-36.111%
2026-07-15	69.4000	72.0000	49.0000	66.2000	-1.824%	146	621	-47.885%
2026-07-14	72.3000	72.3000	59.4700	67.4300	+24.640%	84	576	-48.836%
2026-07-13	65.0000	65.0000	53.4000	54.1000	-30.641%	8	551	-36.229%
2026-07-10	78.9600	80.5500	76.5000	78.0000	-12.162%	97	552	-55.769%
2026-07-09	103.4200	107.0000	88.8000	88.8000	+14.581%	37	504	-61.149%
2026-07-08	79.5700	83.0000	71.9300	77.5000	+0.649%	23	500	-55.484%
2026-07-07	78.7600	79.0000	70.0000	77.0000	-28.967%	30	491	-55.195%
2026-07-06	115.3000	115.3000	108.4000	108.4000	+23.322%	78	490	-68.173%
2026-07-02	111.3800	112.3000	83.0000	87.9000	-22.895%	26	429	-60.751%
2026-07-01	135.0000	142.7000	113.6000	114.0000	-38.535%	66	429	-69.737%
2026-06-30	140.6900	185.4700	140.6900	185.4700	+50.789%	195	445	-81.399%
2026-06-29	94.5000	123.0000	94.5000	123.0000	+26.387%	22	280	-71.951%
2026-06-26	93.8300	98.0000	92.3900	97.3200	-14.997%	16	282	-64.550%
2026-06-25	117.4500	117.4500	101.3200	114.4900	+46.294%	34	274	-69.866%
2026-06-24	86.0000	86.0000	78.2600	78.2600	-14.423%	9	283	-55.916%
2026-06-23	105.0000	105.0000	91.4500	91.4500	-33.394%	203	277	-62.274%
2026-06-22	166.5400	166.5400	137.3000	137.3000	-14.948%	44	396	-74.873%
2026-06-18	157.1100	165.0000	154.9000	161.4300	+17.148%	24	377	-78.629%
2026-06-17	150.0000	166.8500	137.8000	137.8000	+18.589%	91	377	-74.964%
2026-06-16	135.8000	138.0000	116.1000	116.2000	-27.102%	40	324	-70.310%
2026-06-15	151.0000	161.4000	147.3300	159.4000	+7.160%	8	354	-78.356%
2026-06-12	152.9000	157.0000	148.7100	148.7500	-9.848%	49	353	-76.807%
2026-06-11	125.6300	165.0000	125.6300	165.0000	+62.722%	93	341	-79.091%
2026-06-10	116.6000	127.0000	101.4000	101.4000	-0.588%	24	297	-65.976%
2026-06-09	116.0000	133.7000	100.0000	102.0000	-4.369%	21	287	-66.176%
2026-06-08	91.6000	106.6600	91.2000	106.6600	+38.700%	21	284	-67.654%
2026-06-05	75.0000	76.9000	75.0000	76.9000	-25.340%	2	272	-55.137%
2026-06-04	77.0000	103.0000	76.2000	103.0000	+12.200%	8	273	-66.505%
2026-06-03	74.9000	91.8000	74.9000	91.8000	+20.996%	10	273	-62.418%
2026-06-02	72.5000	75.8700	71.7100	75.8700	+27.555%	8	274	-54.527%
2026-06-01	50.1700	60.3000	45.7600	59.4800	+13.166%	7	273	-41.997%
2026-05-29	52.5600	52.5600	52.5600	52.5600	-0.360%	1	270	-34.361%
2026-05-28	55.0500	55.0500	52.7500	52.7500	-10.593%	2	270	-34.597%
2026-05-26	59.0000	59.0000	59.0000	59.0000	-8.527%	1	270	-41.525%
2026-05-22	59.0000	65.3100	59.0000	64.5000	+47.059%	14	265	-46.512%
2026-05-21	47.4500	47.4500	43.8600	43.8600	-1.438%	4	263	-21.341%
2026-05-20	38.6000	44.5000	38.6000	44.5000	+27.143%	4	263	-22.472%
2026-05-15	38.3300	38.3300	35.0000	35.0000	-36.548%	5	262	-1.429%
2026-05-14	55.1600	55.1600	55.1600	55.1600	+2.148%	1	260	-37.455%
2026-05-13	42.0000	56.2000	42.0000	54.0000	+65.797%	7	262	-36.111%
2026-05-12	32.5700	32.5700	32.5700	32.5700	-25.126%	1	262	+5.926%
2026-05-11	43.5000	43.5000	43.5000	43.5000	-22.182%	1	262	-20.690%
2026-05-08	45.6000	56.3200	45.6000	55.9000	+43.370%	8	262	-38.283%
2026-05-07	38.9900	38.9900	38.9900	38.9900	-4.436%	1	257	-11.516%
2026-05-06	35.0000	41.4000	32.5000	40.8000	+65.182%	570	257	-15.441%
2026-05-05	19.5000	24.7000	19.5000	24.7000	+64.667%	54	51	+39.676%
2026-05-04	17.5000	17.5000	15.0000	15.0000	-23.077%	30	71	+130.000%
2026-04-28	20.8000	20.8000	19.5000	19.5000	-29.348%	20	44	+76.923%
2026-04-24	27.6000	27.6000	27.6000	27.6000	+33.012%	7	31	+25.000%
2026-04-23	20.7500	20.7500	20.7500	20.7500	-22.575%	7	31	+66.265%
2026-04-21	26.2000	26.8000	26.2000	26.8000	+3.515%	2	24	+28.731%
2026-04-20	25.8900	25.8900	25.8900	25.8900	+0.349%	1	24	+33.256%
2026-04-17	25.7000	26.0000	25.7000	25.8000	+25.243%	5	23	+33.721%
2026-04-16	20.6000	20.6000	20.6000	20.6000	-48.628%	1	18	+67.476%
2026-04-14	40.1000	40.1000	40.1000	40.1000	+35.473%	1	17	-13.965%
2026-03-25	29.6000	29.6000	29.6000	29.6000	+9.630%	1	17	+16.554%
2026-03-23	27.0000	27.0000	27.0000	27.0000	+0.559%	1	16	+27.778%
2026-03-12	27.7000	27.7000	26.8500	26.8500	+17.763%	4	16	+28.492%
2026-03-09	22.8000	22.8000	22.8000	22.8000	-8.249%	1	15	+51.316%
2026-03-06	24.6400	24.8500	24.6400	24.8500	-22.100%	2	15	+38.833%
2026-03-05	31.9000	31.9000	31.9000	31.9000	+17.107%	1	15	+8.150%
2026-03-03	27.2400	27.2400	27.2400	27.2400	-42.141%	1	15	+26.652%
2026-02-26	47.0800	47.0800	47.0800	47.0800	-27.278%	1	16	-26.720%
2026-02-25	64.7400	64.7400	64.7400	64.7400	+45.975%	1	16	-46.710%
2026-02-18	44.8000	44.8000	44.3500	44.3500	+15.195%	2	16	-22.210%
2026-02-12	38.5000	38.5000	38.5000	38.5000	-8.333%	1	16	-10.390%
2026-02-06	40.7000	42.0000	40.7000	42.0000	+26.506%	3	17	-17.857%
2026-02-05	33.7000	33.7000	33.2000	33.2000	-26.711%	14	16	+3.916%
2026-01-28	45.3000	45.3000	45.3000	45.3000	-19.795%	1	3	-23.841%
2026-01-27	56.4800	56.4800	56.4800	56.4800	+27.841%	1	2	-38.916%
2026-01-23	44.1800	44.1800	44.1800	44.1800	0.000%	1	1	-21.910%