Dark

ASML20260918C1000
ASML Sep 18 2026 1000.00 Call (ASML260918C01000000)
option OPRA

Inactive

Jul 16, 2026

836.00+0.432%(+3.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	836.0000	836.0000	836.0000	836.0000	+0.432%	4	42	0.000%
2026-07-15	830.4600	832.4000	750.0000	832.4000	+7.247%	23	45	+0.432%
2026-07-02	776.1500	776.1500	776.1500	776.1500	-9.476%	1	44	+7.711%
2026-07-01	857.4000	857.4000	857.4000	857.4000	+7.928%	4	44	-2.496%
2026-06-23	794.4200	794.4200	794.4200	794.4200	+2.780%	1	48	+5.234%
2026-06-09	772.9300	772.9300	772.9300	772.9300	+18.359%	1	48	+8.160%
2026-05-22	653.0400	653.0400	653.0400	653.0400	+12.885%	4	48	+28.017%
2026-05-11	578.5000	578.5000	578.5000	578.5000	+7.255%	1	48	+44.512%
2026-05-06	539.3700	539.3700	539.3700	539.3700	+13.373%	1	48	+54.996%
2026-05-05	475.7500	475.7500	475.7500	475.7500	-4.698%	4	48	+75.723%
2026-04-24	499.2000	499.2000	499.2000	499.2000	+2.373%	1	48	+67.468%
2026-04-15	487.6300	487.6300	487.6300	487.6300	-12.075%	6	48	+71.441%
2026-04-14	542.3000	554.6000	542.3000	554.6000	+3.086%	3	48	+50.739%
2026-04-10	538.0000	538.0000	538.0000	538.0000	+21.571%	1	47	+55.390%
2026-03-23	441.2800	442.5400	440.6800	442.5400	+18.011%	5	48	+88.909%
2026-03-06	395.0000	395.0000	375.0000	375.0000	-36.498%	2	53	+122.933%
2026-02-25	590.5300	590.5300	590.5300	590.5300	+10.503%	3	56	+41.568%
2026-02-23	534.4000	534.4000	534.4000	534.4000	+7.499%	1	56	+56.437%
2026-02-02	497.1200	497.1200	497.1200	497.1200	-1.326%	1	55	+68.169%
2026-01-30	503.8000	503.8000	503.8000	503.8000	+5.112%	1	55	+65.939%
2026-01-27	479.3000	479.3000	479.3000	479.3000	+7.490%	5	55	+74.421%
2026-01-22	445.9000	445.9000	445.9000	445.9000	+26.317%	1	60	+87.486%
2026-01-12	353.0000	353.0000	353.0000	353.0000	+4.010%	1	60	+136.827%
2026-01-09	339.3900	339.3900	339.3900	339.3900	+4.769%	1	60	+146.324%
2026-01-06	323.9400	323.9400	323.9400	323.9400	+2.513%	1	61	+158.072%
2026-01-05	305.5600	316.0000	305.5600	316.0000	+23.341%	2	62	+164.557%
2026-01-02	256.2000	256.2000	256.2000	256.2000	+34.178%	12	61	+226.308%
2025-12-26	190.9400	190.9400	190.9400	190.9400	+4.912%	2	61	+337.834%
2025-12-23	182.0000	182.0000	182.0000	182.0000	+1.761%	2	61	+359.341%
2025-12-18	178.8000	178.8500	178.5300	178.8500	+11.711%	3	61	+367.431%
2025-12-17	182.8800	182.8800	160.1000	160.1000	-30.267%	9	64	+422.174%
2025-12-11	229.5900	229.5900	229.5900	229.5900	+1.364%	2	65	+264.127%
2025-12-05	226.5000	226.5000	226.5000	226.5000	+1.469%	5	67	+269.095%
2025-12-02	223.2200	223.2200	223.2200	223.2200	+20.659%	1	68	+274.518%
2025-11-28	185.0000	185.0000	185.0000	185.0000	-2.785%	5	68	+351.892%
2025-11-26	190.3000	190.3000	190.3000	190.3000	+26.689%	1	63	+339.306%
2025-11-24	150.2100	150.2100	150.2100	150.2100	-4.719%	1	63	+456.554%
2025-11-20	162.2300	162.7500	157.6500	157.6500	-12.368%	12	62	+430.289%
2025-11-19	179.9000	179.9000	179.9000	179.9000	+12.719%	1	62	+364.703%
2025-11-18	159.7000	160.6000	159.5800	159.6000	-5.534%	12	63	+423.810%
2025-11-11	168.9500	168.9500	168.9500	168.9500	+3.018%	1	58	+394.821%
2025-11-07	168.8200	168.8200	160.0000	164.0000	-9.096%	8	59	+409.756%
2025-11-06	180.4100	180.4100	180.4100	180.4100	-12.231%	1	57	+363.389%
2025-11-03	205.5500	205.5500	205.5500	205.5500	-3.120%	2	58	+306.714%
2025-10-29	207.3500	212.1700	207.3500	212.1700	+15.940%	14	58	+294.024%
2025-10-23	183.0000	183.0000	183.0000	183.0000	+9.123%	1	46	+356.831%
2025-10-22	167.7000	167.7000	167.7000	167.7000	-6.103%	3	46	+398.509%
2025-10-17	177.7000	179.1700	177.7000	178.6000	+4.304%	11	48	+368.085%
2025-10-16	178.0000	178.8000	171.2100	171.2300	+34.035%	13	52	+388.232%
2025-10-10	148.5800	148.5800	127.7500	127.7500	-20.380%	6	60	+554.403%
2025-10-08	160.4500	160.4500	160.4500	160.4500	-15.588%	1	58	+421.035%
2025-10-07	190.0800	190.0800	190.0800	190.0800	-4.960%	1	59	+339.815%
2025-10-06	200.9400	201.4800	198.6500	200.0000	+9.170%	16	59	+318.000%
2025-10-03	183.2000	183.2000	183.2000	183.2000	+0.659%	1	59	+356.332%
2025-10-02	178.9400	182.0000	178.9400	182.0000	+13.495%	4	60	+359.341%
2025-10-01	155.2000	160.3600	155.2000	160.3600	+12.533%	3	60	+421.327%
2025-09-30	142.5000	142.5000	142.5000	142.5000	+1.496%	1	58	+486.667%
2025-09-29	140.4000	140.4000	140.4000	140.4000	+9.670%	1	58	+495.442%
2025-09-26	129.6000	129.6000	128.0200	128.0200	-1.028%	12	58	+553.023%
2025-09-24	129.3500	129.3500	129.3500	129.3500	-5.141%	6	67	+546.308%
2025-09-23	136.3600	136.3600	136.3600	136.3600	+4.331%	1	61	+513.083%
2025-09-22	129.3400	130.7000	129.3400	130.7000	+14.148%	3	61	+539.633%
2025-09-19	114.5000	114.5000	114.5000	114.5000	-2.719%	2	59	+630.131%
2025-09-18	111.2200	117.7000	111.2200	117.7000	+39.323%	2	59	+610.280%
2025-09-17	84.0900	84.4800	84.0000	84.4800	+2.276%	8	58	+889.583%
2025-09-16	84.0000	84.0000	82.6000	82.6000	+1.412%	3	62	+912.107%
2025-09-15	68.9000	81.4500	68.9000	81.4500	+60.020%	22	65	+926.397%
2025-09-08	49.1000	50.9000	49.1000	50.9000	+17.281%	10	46	+1,542.436%
2025-09-05	42.9400	45.1000	42.9400	43.4000	+18.288%	7	39	+1,826.267%
2025-09-04	35.0000	36.6900	35.0000	36.6900	+22.300%	13	38	+2,178.550%
2025-09-02	31.3400	31.4200	29.7300	30.0000	-19.094%	7	28	+2,686.667%
2025-08-15	37.0800	37.0800	37.0800	37.0800	+6.552%	1	26	+2,154.585%
2025-08-12	34.8000	34.8000	34.8000	34.8000	+17.766%	2	26	+2,302.299%
2025-08-11	30.9500	31.0100	29.5300	29.5500	+1.199%	6	28	+2,729.103%
2025-07-22	29.7800	29.7800	29.2000	29.2000	-27.000%	7	28	+2,763.014%
2025-07-18	38.9000	40.0000	38.9000	40.0000	-6.564%	2	22	+1,990.000%
2025-07-17	42.8100	42.8100	42.8100	42.8100	-3.581%	1	20	+1,852.815%
2025-07-16	39.3000	44.4000	39.3000	44.4000	-28.960%	4	20	+1,782.883%
2025-07-03	62.5000	62.5000	62.5000	62.5000	+4.167%	5	11	+1,237.600%
2025-07-02	59.3700	60.0000	59.3700	60.0000	-9.091%	8	11	+1,293.333%
2025-06-26	66.0000	66.0000	66.0000	66.0000	-1.198%	2	3	+1,166.667%
2025-06-10	66.8000	66.8000	66.8000	66.8000	0.000%	1	1	+1,151.497%