Dark

ASML20260918C1200
ASML Sep 18 2026 1200.00 Call (ASML260918C01200000)
option OPRA

EOD

Sep 9, 2026

539.40-5.854%(-33.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	539.4000	539.4000	539.4000	539.4000	-5.854%	1	47	0.000%
2026-09-08	572.9400	572.9400	572.9400	572.9400	+9.561%	1	47	-5.854%
2026-08-04	522.9400	522.9400	522.9400	522.9400	+25.837%	3	47	+3.148%
2026-08-03	415.5700	415.5700	415.5700	415.5700	+7.661%	2	47	+29.798%
2026-07-29	386.0000	386.0000	386.0000	386.0000	-14.790%	1	47	+39.741%
2026-07-27	453.0000	453.0000	453.0000	453.0000	-23.557%	1	47	+19.073%
2026-07-14	592.6000	592.6000	592.6000	592.6000	-2.698%	5	47	-8.977%
2026-06-26	625.7600	625.7600	609.0300	609.0300	-19.387%	2	47	-11.433%
2026-06-18	755.5000	755.5000	755.5000	755.5000	+27.586%	1	47	-28.604%
2026-06-04	592.1500	592.1500	592.1500	592.1500	+23.365%	1	47	-8.908%
2026-05-22	480.0000	480.0000	480.0000	480.0000	+39.535%	1	47	+12.375%
2026-05-18	344.0000	344.0000	344.0000	344.0000	-16.529%	1	47	+56.802%
2026-05-08	412.1200	412.1200	412.1200	412.1200	+47.186%	1	46	+30.884%
2026-04-28	275.3000	280.0000	275.3000	280.0000	-17.756%	2	46	+92.643%
2026-04-24	340.0000	340.4500	340.0000	340.4500	-1.356%	2	47	+58.437%
2026-04-20	345.1300	345.1300	345.1300	345.1300	+52.375%	1	45	+56.289%
2026-04-07	226.5000	226.5000	226.5000	226.5000	+3.899%	1	45	+138.146%
2026-03-30	225.0000	225.0000	218.0000	218.0000	-10.765%	3	45	+147.431%
2026-03-27	244.0100	244.3000	244.0100	244.3000	-15.904%	10	44	+120.794%
2026-03-18	291.2000	291.2000	290.5000	290.5000	-8.648%	3	46	+85.680%
2026-03-10	318.0000	318.0000	318.0000	318.0000	+29.796%	1	44	+69.623%
2026-03-06	265.2000	265.2000	245.0000	245.0000	-32.311%	2	45	+120.163%
2026-02-19	361.9500	361.9500	361.9500	361.9500	+36.895%	1	46	+49.026%
2026-02-04	264.4000	264.4000	264.4000	264.4000	-15.297%	1	46	+104.009%
2026-02-03	312.1500	312.1500	312.1500	312.1500	-16.044%	1	47	+72.802%
2026-01-27	371.8000	371.8000	371.8000	371.8000	+63.092%	1	46	+45.078%
2026-01-12	227.9700	227.9700	227.9700	227.9700	+12.991%	3	45	+136.610%
2026-01-09	201.7600	201.7600	201.7600	201.7600	-2.196%	3	45	+167.347%
2026-01-06	209.7500	209.8800	206.2900	206.2900	+2.991%	6	45	+161.477%
2026-01-05	200.3000	200.3000	200.3000	200.3000	+93.340%	1	48	+169.296%
2025-12-30	103.6000	103.6000	103.6000	103.6000	+4.858%	1	49	+420.656%
2025-12-29	98.8000	98.8000	98.8000	98.8000	+0.919%	3	49	+445.951%
2025-12-24	98.0000	98.0000	97.9000	97.9000	+16.617%	2	49	+450.970%
2025-12-17	100.0000	100.0000	83.9500	83.9500	-30.677%	11	49	+542.525%
2025-12-15	121.1000	121.1000	121.1000	121.1000	-5.317%	2	40	+345.417%
2025-12-12	127.9000	127.9000	127.9000	127.9000	-7.486%	1	42	+321.736%
2025-12-10	138.2500	138.2500	138.2500	138.2500	-7.146%	1	43	+290.163%
2025-12-03	148.8900	148.8900	148.8900	148.8900	+99.692%	2	44	+262.281%
2025-11-21	74.5600	74.5600	74.5600	74.5600	-8.962%	1	42	+623.444%
2025-11-14	81.9000	81.9000	81.9000	81.9000	-9.202%	1	43	+558.608%
2025-11-13	95.1000	95.1000	90.2000	90.2000	-8.704%	3	42	+498.004%
2025-11-10	98.8000	98.8000	98.8000	98.8000	-14.072%	5	41	+445.951%
2025-10-31	114.9800	114.9800	114.9800	114.9800	+6.829%	1	41	+369.125%
2025-10-27	107.6300	107.6300	107.6300	107.6300	+6.670%	1	39	+401.161%
2025-10-21	100.9000	100.9000	100.9000	100.9000	-5.692%	2	39	+434.589%
2025-10-20	106.9900	106.9900	106.9900	106.9900	+7.962%	1	40	+404.159%
2025-10-17	98.5000	101.6000	98.5000	99.1000	+13.712%	93	41	+444.299%
2025-10-14	87.1500	87.1500	87.1500	87.1500	+23.793%	1	77	+518.933%
2025-10-10	81.1000	81.2100	70.4000	70.4000	-20.136%	17	76	+666.193%
2025-10-08	88.8500	88.8500	88.1500	88.1500	-25.297%	3	82	+511.912%
2025-10-06	118.0300	118.0300	118.0000	118.0000	+13.900%	5	82	+357.119%
2025-10-03	103.4000	103.6000	103.4000	103.6000	-0.624%	2	78	+420.656%
2025-10-02	99.8000	104.2500	99.8000	104.2500	+14.813%	5	78	+417.410%
2025-10-01	79.8600	90.8000	79.8600	90.8000	+34.419%	57	80	+494.053%
2025-09-25	67.9700	67.9700	67.5500	67.5500	-6.050%	22	96	+698.520%
2025-09-23	73.0200	73.1000	71.9000	71.9000	+3.602%	6	116	+650.209%
2025-09-22	67.5000	69.4000	67.5000	69.4000	+21.754%	3	111	+677.233%
2025-09-19	57.0000	57.0000	57.0000	57.0000	-0.035%	1	113	+846.316%
2025-09-18	55.7500	59.8400	55.7500	57.0200	+43.266%	4	112	+845.984%
2025-09-16	42.0000	42.0000	39.8000	39.8000	+13.552%	3	112	+1,255.276%
2025-09-15	27.8000	35.0500	27.8000	35.0500	+60.192%	6	113	+1,438.944%
2025-09-09	21.8800	21.8800	21.8800	21.8800	+17.005%	1	112	+2,365.265%
2025-09-05	18.0000	18.7000	18.0000	18.7000	+34.532%	2	111	+2,784.492%
2025-09-04	13.9000	13.9000	13.9000	13.9000	+6.107%	1	110	+3,780.576%
2025-09-03	13.1000	13.1000	13.1000	13.1000	+2.344%	1	109	+4,017.557%
2025-09-02	12.9000	12.9000	12.8000	12.8000	-23.123%	2	108	+4,114.063%
2025-08-28	16.6500	16.6500	16.6500	16.6500	+14.041%	1	106	+3,139.640%
2025-08-21	14.6000	14.6000	14.6000	14.6000	-1.351%	1	105	+3,594.521%
2025-08-20	14.8000	14.8000	14.8000	14.8000	-1.987%	2	105	+3,544.595%
2025-08-19	16.0000	16.0000	15.1000	15.1000	+0.667%	2	103	+3,472.185%
2025-08-15	15.0000	15.0000	15.0000	15.0000	+20.000%	1	102	+3,496.000%
2025-08-08	12.5000	12.5000	12.5000	12.5000	+20.308%	1	102	+4,215.200%
2025-08-04	10.7000	10.7100	10.3900	10.3900	-6.143%	46	102	+5,091.530%
2025-08-01	10.5000	11.0700	10.5000	11.0700	-12.835%	2	56	+4,772.629%
2025-07-30	12.8300	12.8300	12.5700	12.7000	-9.286%	34	55	+4,147.244%
2025-07-28	14.9000	14.9000	14.0000	14.0000	+17.944%	4	25	+3,752.857%
2025-07-25	11.8700	11.8700	11.8700	11.8700	+0.423%	3	21	+4,444.229%
2025-07-22	11.8200	11.8200	11.8200	11.8200	-33.521%	10	18	+4,463.452%
2025-07-17	17.7800	17.7800	17.7800	17.7800	+8.415%	4	9	+2,933.746%
2025-07-16	17.5000	17.5000	16.4000	16.4000	-47.097%	2	5	+3,189.024%
2025-07-15	32.0000	32.0000	31.0000	31.0000	0.000%	3	3	+1,640.000%