Dark

ASML20260918C1300
ASML Sep 18 2026 1300.00 Call (ASML260918C01300000)
option OPRA

EOD

Jul 24, 2026

497.05+1.775%(+8.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	497.0500	497.0500	497.0500	497.0500	+1.775%	1	37	0.000%
2026-07-20	488.3800	488.3800	488.3800	488.3800	+10.869%	1	37	+1.775%
2026-07-17	440.5000	440.5000	440.5000	440.5000	-31.927%	7	37	+12.838%
2026-06-17	647.1000	647.1000	647.1000	647.1000	+8.456%	1	33	-23.188%
2026-06-16	596.6500	596.6500	596.6500	596.6500	+25.294%	1	33	-16.693%
2026-06-09	476.2000	476.2000	476.2000	476.2000	+18.164%	2	32	+4.378%
2026-06-01	379.6000	403.0000	379.6000	403.0000	+0.224%	9	34	+23.337%
2026-05-29	402.1000	402.1000	402.1000	402.1000	-2.356%	10	32	+23.614%
2026-05-22	411.5100	411.8000	411.5100	411.8000	+26.778%	7	38	+20.702%
2026-05-20	324.8200	324.8200	324.8200	324.8200	+6.220%	1	38	+53.023%
2026-05-15	305.8000	305.8000	305.8000	305.8000	-9.191%	5	37	+62.541%
2026-05-11	336.7500	336.7500	336.7500	336.7500	-3.786%	1	37	+47.602%
2026-05-08	336.9800	350.0000	336.9800	350.0000	+8.025%	6	36	+42.014%
2026-05-06	319.6600	324.0000	319.6600	324.0000	+34.217%	2	42	+53.410%
2026-05-01	241.4000	241.4000	241.4000	241.4000	+12.662%	1	43	+105.903%
2026-04-28	221.4000	221.4000	214.2700	214.2700	-18.529%	22	43	+131.974%
2026-04-20	263.0000	263.0000	263.0000	263.0000	-2.712%	10	33	+88.992%
2026-04-17	270.3300	270.3300	270.3300	270.3300	+15.526%	1	42	+83.868%
2026-04-16	234.0000	234.0000	234.0000	234.0000	-26.535%	1	42	+112.415%
2026-04-14	318.5200	318.5200	318.5200	318.5200	+4.880%	1	43	+56.050%
2026-04-10	306.4200	306.4200	303.7000	303.7000	+29.786%	11	43	+63.665%
2026-04-08	243.4300	243.4300	234.0000	234.0000	+34.483%	3	34	+112.415%
2026-04-07	174.0000	174.0000	174.0000	174.0000	-11.558%	3	34	+185.661%
2026-04-02	196.7400	196.7400	196.7400	196.7400	-10.246%	1	36	+152.643%
2026-04-01	225.1600	235.1300	219.2000	219.2000	+14.208%	3	36	+126.756%
2026-03-31	177.0000	191.9300	177.0000	191.9300	+18.857%	3	36	+158.975%
2026-03-30	185.9000	185.9000	160.4000	161.4800	-16.332%	7	37	+207.809%
2026-03-27	193.4600	193.4600	191.4600	193.0000	-9.432%	5	35	+157.539%
2026-03-23	213.1000	213.1000	213.1000	213.1000	+10.529%	10	32	+133.247%
2026-03-20	192.0000	192.8000	192.0000	192.8000	-18.547%	2	26	+157.806%
2026-03-17	236.4000	236.7000	236.4000	236.7000	+11.127%	2	25	+109.992%
2026-03-06	204.0000	213.0000	204.0000	213.0000	-2.249%	15	25	+133.357%
2026-03-05	217.9000	217.9000	217.9000	217.9000	-23.275%	1	25	+128.109%
2026-02-27	284.0000	284.0000	284.0000	284.0000	-11.554%	1	25	+75.018%
2026-02-24	321.1000	321.1000	321.1000	321.1000	+4.945%	1	26	+54.796%
2026-02-23	320.0000	320.0000	305.9700	305.9700	-0.336%	7	27	+62.451%
2026-02-18	281.5100	307.0000	281.5100	307.0000	+8.634%	3	31	+61.906%
2026-02-11	288.5400	288.5400	282.6000	282.6000	+29.112%	5	34	+75.885%
2026-02-05	218.8800	218.8800	218.8800	218.8800	+1.263%	5	31	+127.088%
2026-02-04	216.1500	216.1500	216.1500	216.1500	-11.955%	1	30	+129.956%
2026-02-03	251.8200	251.8200	245.5000	245.5000	-13.367%	5	30	+102.464%
2026-02-02	283.3800	283.3800	283.3800	283.3800	-3.118%	1	33	+75.401%
2026-01-29	292.5000	292.5000	292.5000	292.5000	+9.929%	4	32	+69.932%
2026-01-28	284.0000	284.0000	266.0800	266.0800	-1.634%	3	36	+86.805%
2026-01-26	270.6500	271.6500	270.4000	270.5000	+6.677%	16	35	+83.752%
2026-01-22	249.3200	253.5700	249.3200	253.5700	+6.919%	9	49	+96.021%
2026-01-21	222.8000	237.1600	222.8000	237.1600	+12.185%	2	53	+109.584%
2026-01-20	211.5000	211.5000	210.3200	211.4000	-8.167%	8	54	+135.123%
2026-01-16	231.4000	231.4000	230.2000	230.2000	+2.539%	2	50	+115.921%
2026-01-15	227.8300	227.8300	224.5000	224.5000	+26.836%	5	50	+121.403%
2026-01-14	177.0000	177.0000	177.0000	177.0000	-3.014%	1	52	+180.819%
2026-01-13	181.3000	183.9500	181.3000	182.5000	+0.935%	6	53	+172.356%
2026-01-12	179.7500	180.8100	179.7500	180.8100	-0.342%	9	49	+174.902%
2026-01-09	174.5700	181.4300	174.5700	181.4300	+13.351%	7	49	+173.962%
2026-01-06	158.0000	160.0600	158.0000	160.0600	+2.275%	3	49	+210.540%
2026-01-05	145.0000	156.9900	145.0000	156.5000	+33.601%	11	46	+217.604%
2026-01-02	115.3400	117.1400	115.3400	117.1400	+91.000%	5	39	+324.321%
2025-12-17	61.3300	61.3300	61.3300	61.3300	-30.029%	1	36	+710.452%
2025-12-15	87.6500	87.6500	87.6500	87.6500	-10.789%	1	36	+467.085%
2025-12-10	98.2500	98.2500	98.2500	98.2500	-3.827%	1	37	+405.903%
2025-12-08	102.1600	102.1600	102.1600	102.1600	+1.733%	3	36	+386.541%
2025-12-05	100.4200	100.4200	100.4200	100.4200	-10.339%	1	33	+394.971%
2025-12-03	111.1500	112.0000	111.1500	112.0000	+50.538%	2	33	+343.795%
2025-12-01	74.4000	74.4000	74.4000	74.4000	+0.595%	1	32	+568.078%
2025-11-26	73.9600	73.9600	73.9600	73.9600	+31.601%	1	32	+572.052%
2025-11-24	55.6000	56.2000	55.6000	56.2000	+15.638%	5	32	+784.431%
2025-11-21	48.6000	48.6000	48.6000	48.6000	-23.489%	1	27	+922.737%
2025-11-20	76.5200	76.5200	63.5200	63.5200	-13.212%	3	28	+682.509%
2025-11-19	73.1900	73.1900	73.1900	73.1900	+19.396%	1	29	+579.123%
2025-11-14	64.1000	64.1000	61.3000	61.3000	-7.820%	6	29	+710.848%
2025-11-13	66.5000	66.5000	66.5000	66.5000	-2.735%	1	31	+647.444%
2025-11-07	68.3700	68.3700	68.3700	68.3700	-25.685%	2	32	+627.000%
2025-10-29	92.0000	92.0000	92.0000	92.0000	+9.394%	1	32	+440.272%
2025-10-27	84.1000	84.1000	84.1000	84.1000	+11.391%	4	27	+491.023%
2025-10-24	75.5000	75.5000	75.5000	75.5000	+1.752%	3	27	+558.344%
2025-10-21	74.2000	74.2000	74.2000	74.2000	-10.126%	2	24	+569.879%
2025-10-20	82.5600	82.5600	82.5600	82.5600	+12.879%	2	25	+502.047%
2025-10-17	73.1400	73.1400	73.1400	73.1400	-2.350%	1	25	+579.587%
2025-10-16	75.0000	75.0000	74.9000	74.9000	+11.591%	3	24	+563.618%
2025-10-15	67.1000	67.2000	66.8000	67.1200	+29.251%	15	21	+640.539%
2025-10-10	51.9300	51.9300	51.9300	51.9300	-17.440%	2	18	+857.154%
2025-10-09	62.9000	62.9000	62.9000	62.9000	-22.537%	1	18	+690.223%
2025-10-03	80.0000	81.2000	80.0000	81.2000	+5.867%	11	18	+512.131%
2025-10-02	78.0000	78.0000	76.7000	76.7000	+23.193%	3	17	+548.044%
2025-10-01	60.0000	62.2600	60.0000	62.2600	+18.365%	2	18	+698.346%
2025-09-30	52.6000	52.6000	52.6000	52.6000	+0.190%	1	17	+844.962%
2025-09-29	52.5000	52.5000	52.5000	52.5000	+4.790%	1	17	+846.762%
2025-09-24	50.1000	50.1000	50.1000	50.1000	-5.632%	1	16	+892.116%
2025-09-23	53.0900	53.0900	53.0900	53.0900	+6.180%	2	16	+836.240%
2025-09-22	50.0000	50.0000	50.0000	50.0000	+18.540%	1	16	+894.100%
2025-09-19	42.1800	42.1800	42.1800	42.1800	+4.148%	1	15	+1,078.402%
2025-09-18	42.5500	42.5500	40.5000	40.5000	0.000%	15	15	+1,127.284%