Dark

ASML20260918C1400
ASML Sep 18 2026 1400.00 Call (ASML260918C01400000)
option OPRA

EOD

Sep 9, 2026

339.71-5.531%(-19.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	339.7100	339.7100	339.7100	339.7100	-5.531%	1	175	0.000%
2026-09-08	359.6000	359.6000	359.6000	359.6000	+28.429%	2	176	-5.531%
2026-09-02	280.0000	280.0000	280.0000	280.0000	+4.244%	2	176	+21.325%
2026-09-01	268.6000	268.6000	268.6000	268.6000	-23.765%	2	178	+26.474%
2026-08-26	352.3300	352.3300	352.3300	352.3300	-4.891%	1	176	-3.582%
2026-08-21	370.4500	370.4500	370.4500	370.4500	+12.418%	1	177	-8.298%
2026-08-05	329.5300	329.5300	329.5300	329.5300	+12.448%	1	178	+3.089%
2026-07-31	293.0500	293.0500	293.0500	293.0500	+33.326%	1	178	+15.922%
2026-07-29	229.0000	229.0000	219.8000	219.8000	-9.230%	2	178	+54.554%
2026-07-28	242.1500	242.1500	242.1500	242.1500	-19.525%	1	177	+40.289%
2026-07-27	323.0700	323.0700	300.9000	300.9000	-30.007%	4	177	+12.898%
2026-07-16	429.9000	429.9000	429.9000	429.9000	+1.201%	2	177	-20.979%
2026-07-15	424.8000	424.8000	424.8000	424.8000	+5.045%	1	175	-20.031%
2026-07-13	404.4000	404.4000	404.4000	404.4000	-0.999%	1	175	-15.997%
2026-07-07	408.4800	408.4800	408.4800	408.4800	-15.341%	2	175	-16.836%
2026-07-02	482.5000	482.5000	482.5000	482.5000	-22.789%	1	177	-29.594%
2026-06-30	600.0000	624.9100	600.0000	624.9100	+10.039%	73	177	-45.639%
2026-06-18	567.9000	567.9000	567.9000	567.9000	+13.331%	7	185	-40.181%
2026-06-16	501.1000	501.1000	501.1000	501.1000	-10.028%	1	185	-32.207%
2026-06-15	556.9500	556.9500	556.9500	556.9500	+1.730%	2	186	-39.005%
2026-06-12	525.4000	547.4800	525.4000	547.4800	+27.916%	2	186	-37.950%
2026-06-10	433.5000	435.8000	428.0000	428.0000	+10.224%	25	185	-20.629%
2026-06-09	451.1000	455.3000	387.4000	388.3000	-12.191%	27	190	-12.514%
2026-06-08	413.7500	442.2100	411.2200	442.2100	+27.127%	13	196	-23.179%
2026-06-05	347.8500	347.8500	347.8500	347.8500	-20.907%	2	197	-2.340%
2026-06-04	413.8000	444.1000	413.8000	439.8000	+7.190%	31	195	-22.758%
2026-06-03	410.5500	410.5500	410.2000	410.3000	+33.954%	15	213	-17.204%
2026-05-29	306.3000	306.3000	306.3000	306.3000	-0.163%	2	228	+10.908%
2026-05-28	293.1000	307.3000	293.1000	306.8000	+1.254%	5	228	+10.727%
2026-05-27	303.0000	303.0000	303.0000	303.0000	-7.959%	1	228	+12.116%
2026-05-22	329.2000	329.2000	329.2000	329.2000	+25.937%	1	227	+3.193%
2026-05-20	261.4000	261.4000	261.4000	261.4000	+13.268%	2	227	+29.958%
2026-05-18	230.6800	230.7800	230.6800	230.7800	-3.318%	5	225	+47.201%
2026-05-15	234.6700	238.7000	234.6700	238.7000	-21.361%	9	225	+42.317%
2026-05-14	303.5400	303.5400	303.5400	303.5400	+23.642%	1	225	+11.916%
2026-05-12	245.5000	245.5000	245.5000	245.5000	-9.476%	5	225	+38.375%
2026-05-11	271.2000	271.2000	271.2000	271.2000	-7.667%	1	225	+25.262%
2026-05-08	300.0000	300.0000	293.7200	293.7200	+11.936%	3	226	+15.658%
2026-05-06	242.5000	262.4000	242.5000	262.4000	+32.525%	8	228	+29.463%
2026-05-05	194.0000	198.0000	194.0000	198.0000	+26.276%	2	231	+71.571%
2026-05-04	171.4500	171.4500	150.0000	156.8000	-19.033%	7	231	+116.652%
2026-04-30	168.0000	193.6600	168.0000	193.6600	+17.370%	10	229	+75.416%
2026-04-29	159.0000	166.0000	158.0000	165.0000	+0.610%	9	227	+105.885%
2026-04-28	162.4400	170.0000	154.6000	164.0000	-12.627%	18	224	+107.140%
2026-04-27	189.2000	189.8500	187.0000	187.7000	-12.257%	4	229	+80.986%
2026-04-24	216.5000	216.5000	213.9200	213.9200	+17.862%	2	227	+58.802%
2026-04-23	190.4000	190.4000	181.5000	181.5000	-13.170%	3	226	+87.168%
2026-04-17	204.4000	209.0300	204.4000	209.0300	+18.183%	2	223	+62.517%
2026-04-16	193.3000	196.2700	176.8700	176.8700	-31.393%	20	224	+92.068%
2026-04-14	252.5000	257.8000	251.5300	257.8000	+42.431%	5	224	+31.773%
2026-04-08	181.0000	181.0000	181.0000	181.0000	+21.151%	1	225	+87.685%
2026-03-31	142.5000	149.4000	142.4900	149.4000	+20.679%	3	225	+127.383%
2026-03-30	139.3000	139.3000	123.8000	123.8000	-19.111%	2	224	+174.402%
2026-03-27	153.0500	153.0500	153.0500	153.0500	-6.677%	1	224	+121.960%
2026-03-26	171.6200	171.6200	164.0000	164.0000	-11.733%	2	225	+107.140%
2026-03-25	193.5000	193.5000	184.2000	185.8000	-5.107%	3	225	+82.836%
2026-03-24	178.6000	200.2300	178.6000	195.8000	+1.609%	5	225	+73.498%
2026-03-23	170.8000	192.7000	166.3000	192.7000	+31.357%	12	225	+76.290%
2026-03-20	166.2000	166.2000	146.7000	146.7000	-11.306%	5	224	+131.568%
2026-03-19	165.0000	165.4000	165.0000	165.4000	-5.760%	2	225	+105.387%
2026-03-18	181.0500	183.4000	173.5000	175.5100	-3.988%	7	224	+93.556%
2026-03-17	184.5000	184.5000	182.8000	182.8000	-3.003%	2	224	+85.837%
2026-03-16	188.4600	188.4600	188.4600	188.4600	+6.145%	1	225	+80.256%
2026-03-12	179.0000	179.7000	177.5500	177.5500	-12.966%	4	225	+91.332%
2026-03-11	204.0000	204.0000	204.0000	204.0000	-2.205%	1	223	+66.525%
2026-03-10	205.2000	208.6000	205.2000	208.6000	+25.814%	2	222	+62.852%
2026-03-06	165.8000	165.8000	165.8000	165.8000	-5.392%	1	222	+104.891%
2026-03-05	189.5000	189.5000	175.2500	175.2500	-14.135%	2	221	+93.843%
2026-03-04	198.5300	204.1000	198.5300	204.1000	-15.487%	101	221	+66.443%
2026-02-26	241.5000	241.5000	241.5000	241.5000	-16.407%	1	279	+40.667%
2026-02-25	288.9000	288.9000	288.9000	288.9000	+27.775%	1	277	+17.587%
2026-02-11	226.1000	226.1000	226.1000	226.1000	+0.663%	1	277	+50.248%
2026-02-09	224.6100	224.6100	224.6100	224.6100	+6.597%	1	277	+51.244%
2026-02-06	210.7100	210.7100	210.7100	210.7100	+4.514%	1	277	+61.222%
2026-02-03	228.0000	228.0000	201.6100	201.6100	-14.132%	4	276	+68.499%
2026-02-02	234.7900	234.7900	234.7900	234.7900	+7.505%	1	276	+44.687%
2026-01-28	218.7000	218.7000	218.4000	218.4000	+2.391%	2	276	+55.545%
2026-01-26	213.3000	213.3000	213.3000	213.3000	+6.655%	1	276	+59.264%
2026-01-23	199.9900	199.9900	199.9900	199.9900	-2.320%	4	276	+69.863%
2026-01-22	202.6000	204.7400	199.2000	204.7400	+14.540%	9	279	+65.923%
2026-01-21	178.7500	178.7500	178.7500	178.7500	+5.147%	1	277	+90.048%
2026-01-20	170.0000	170.0000	170.0000	170.0000	-2.006%	1	278	+99.829%
2026-01-15	172.6300	173.4800	172.6300	173.4800	+21.903%	3	278	+95.821%
2026-01-13	142.3100	142.3100	142.3100	142.3100	-0.566%	1	275	+138.711%
2026-01-12	139.3000	143.1200	137.9500	143.1200	+1.937%	6	276	+137.360%
2026-01-09	139.4000	140.4000	139.4000	140.4000	+14.612%	2	272	+141.959%
2026-01-06	126.0000	126.0000	122.5000	122.5000	+3.691%	250	272	+177.314%
2026-01-05	119.0100	119.1200	116.6900	118.1400	+34.925%	10	27	+187.549%
2026-01-02	87.5600	87.5600	87.5600	87.5600	+79.243%	4	27	+287.974%
2025-12-18	48.6000	48.8500	48.5300	48.8500	-35.571%	3	23	+595.415%
2025-12-08	75.8200	75.8200	75.8200	75.8200	-0.629%	6	23	+348.048%
2025-12-04	76.2000	78.4000	76.2000	76.3000	-8.841%	20	17	+345.229%
2025-12-03	78.0000	83.7000	77.9000	83.7000	+93.303%	4	14	+305.866%
2025-11-14	43.3000	43.3000	43.3000	43.3000	-14.596%	1	12	+684.550%
2025-11-12	50.7000	50.7000	50.7000	50.7000	+1.400%	3	12	+570.039%
2025-11-11	50.0000	50.0000	50.0000	50.0000	-19.872%	1	13	+579.420%
2025-10-28	62.4000	62.4000	62.4000	62.4000	+10.638%	1	14	+444.407%
2025-10-16	55.6000	56.4000	55.5000	56.4000	+12.800%	3	13	+502.323%
2025-10-08	50.0000	50.0000	50.0000	50.0000	-27.536%	1	11	+579.420%
2025-10-06	67.9000	69.0000	67.8700	69.0000	+42.415%	11	11	+392.333%
2025-10-01	48.4500	48.4500	48.4500	48.4500	0.000%	1	1	+601.156%