Dark

ASML20260918C1500
ASML Sep 18 2026 1500.00 Call (ASML260918C01500000)
option OPRA

EOD

Sep 10, 2026

203.00-13.543%(-31.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	199.5000	203.0000	199.5000	203.0000	-13.543%	3	259	0.000%
2026-09-09	245.8000	249.0000	234.8000	234.8000	-16.203%	5	261	-13.543%
2026-09-08	280.2000	280.2000	280.2000	280.2000	+91.328%	1	259	-27.552%
2026-09-03	146.4500	146.4500	146.4500	146.4500	-14.582%	1	260	+38.614%
2026-09-01	171.4500	171.4500	171.4500	171.4500	-14.039%	2	260	+18.402%
2026-08-31	200.0000	200.0000	199.4500	199.4500	-17.210%	2	260	+1.780%
2026-08-28	240.9100	240.9100	240.9100	240.9100	-1.161%	1	261	-15.736%
2026-08-27	243.7400	243.7400	243.7400	243.7400	-2.985%	2	261	-16.715%
2026-08-26	251.2400	251.2400	251.2400	251.2400	-9.626%	1	262	-19.201%
2026-08-21	278.0000	278.0000	278.0000	278.0000	+0.725%	2	263	-26.978%
2026-08-19	276.0000	276.0000	276.0000	276.0000	-9.025%	1	263	-26.449%
2026-08-18	328.0000	328.0000	303.3700	303.3800	-22.792%	3	264	-33.087%
2026-08-17	392.9400	392.9400	392.9400	392.9400	+6.682%	1	262	-48.338%
2026-08-13	368.3300	368.3300	368.3300	368.3300	+7.699%	1	263	-44.886%
2026-08-12	342.2000	349.0000	337.4000	342.0000	+8.900%	24	263	-40.643%
2026-08-11	325.0000	325.0000	314.0500	314.0500	+11.086%	7	264	-35.361%
2026-08-10	283.9500	283.9500	282.7100	282.7100	+3.507%	2	265	-28.195%
2026-08-06	273.1300	273.1300	273.1300	273.1300	+4.467%	1	264	-25.676%
2026-08-04	261.4500	261.4500	261.4500	261.4500	+8.924%	20	264	-22.356%
2026-07-30	223.8500	240.0300	223.8500	240.0300	+37.160%	3	277	-15.427%
2026-07-29	167.4600	203.0000	157.0500	175.0000	-4.267%	7	277	+16.000%
2026-07-28	180.1500	182.8000	180.0000	182.8000	-49.038%	31	275	+11.050%
2026-07-23	358.7000	358.7000	358.7000	358.7000	+0.575%	1	246	-43.407%
2026-07-16	356.6500	356.6500	356.6500	356.6500	-0.569%	1	246	-43.081%
2026-07-15	344.6100	358.6900	344.6100	358.6900	-0.059%	3	247	-43.405%
2026-07-14	343.0000	358.9000	343.0000	358.9000	+5.917%	8	247	-43.438%
2026-07-13	340.0000	340.0000	338.8500	338.8500	-9.398%	5	247	-40.091%
2026-07-10	360.0000	374.0000	360.0000	374.0000	+7.502%	6	247	-45.722%
2026-07-07	347.9000	347.9000	347.9000	347.9000	-33.285%	3	247	-41.650%
2026-06-30	535.3300	535.3300	521.4700	521.4700	+30.296%	13	245	-61.072%
2026-06-25	414.0000	414.0000	383.0000	400.2200	+12.059%	4	246	-49.278%
2026-06-23	388.8500	388.8500	357.1500	357.1500	-27.846%	8	244	-43.161%
2026-06-18	494.9800	494.9800	494.9800	494.9800	+3.336%	2	242	-58.988%
2026-06-17	469.5000	479.5000	469.5000	479.0000	+22.194%	4	242	-57.620%
2026-06-16	437.6900	437.6900	392.0000	392.0000	-16.928%	6	241	-48.214%
2026-06-15	478.3500	478.3500	467.4000	471.8800	+2.997%	4	241	-56.981%
2026-06-12	462.0500	462.0500	458.1500	458.1500	-2.790%	3	241	-55.691%
2026-06-11	395.8300	471.3000	395.8300	471.3000	+22.064%	8	242	-56.928%
2026-06-10	386.1100	386.1100	386.1100	386.1100	+11.916%	1	238	-47.424%
2026-06-08	345.0000	345.0000	345.0000	345.0000	+17.467%	1	238	-41.159%
2026-06-05	314.8900	316.0000	293.7000	293.7000	-21.647%	9	238	-30.882%
2026-06-04	374.8400	374.8400	374.8400	374.8400	+14.665%	1	238	-45.844%
2026-06-03	327.1000	327.1000	326.9000	326.9000	+22.087%	2	238	-37.901%
2026-05-29	267.7600	267.7600	267.7600	267.7600	+6.465%	1	239	-24.186%
2026-05-28	251.5000	251.5000	251.5000	251.5000	+3.583%	1	238	-19.284%
2026-05-27	244.2900	253.5000	242.8000	242.8000	-9.595%	6	238	-16.392%
2026-05-22	275.5600	275.5600	268.5700	268.5700	+22.411%	3	237	-24.414%
2026-05-21	219.0000	219.4000	219.0000	219.4000	+2.614%	2	237	-7.475%
2026-05-20	182.0000	213.8100	182.0000	213.8100	+32.390%	2	237	-5.056%
2026-05-19	150.0000	161.5000	150.0000	161.5000	+0.623%	2	233	+25.697%
2026-05-18	173.8900	175.7500	157.1000	160.5000	-15.969%	21	233	+26.480%
2026-05-15	186.7000	197.0000	180.0000	191.0000	-22.295%	47	233	+6.283%
2026-05-14	242.0300	248.0800	236.0000	245.8000	+11.403%	7	220	-17.413%
2026-05-13	203.4500	220.6400	198.9000	220.6400	+23.663%	7	220	-7.995%
2026-05-12	178.4200	178.4200	178.4200	178.4200	-17.222%	1	220	+13.776%
2026-05-11	205.5700	215.5400	205.5700	215.5400	-0.901%	3	220	-5.818%
2026-05-08	217.5000	217.5000	217.5000	217.5000	+3.997%	1	221	-6.667%
2026-05-07	209.1400	209.1400	209.1400	209.1400	+11.601%	1	221	-2.936%
2026-05-06	178.7200	187.4000	178.7200	187.4000	+24.950%	3	221	+8.324%
2026-05-05	146.5800	149.9800	146.5800	149.9800	+33.553%	2	221	+35.351%
2026-05-04	112.3000	112.3000	112.3000	112.3000	-20.860%	1	221	+80.766%
2026-04-30	141.9000	141.9000	141.9000	141.9000	+20.869%	1	222	+43.058%
2026-04-28	120.6600	120.6600	117.4000	117.4000	-19.385%	4	221	+72.913%
2026-04-27	147.4000	147.4000	142.0000	145.6300	-7.301%	4	220	+39.394%
2026-04-24	157.1000	157.1000	157.1000	157.1000	+14.188%	1	221	+29.217%
2026-04-23	150.7100	150.7100	137.3000	137.5800	-9.860%	3	221	+47.551%
2026-04-22	159.4300	159.8700	152.6300	152.6300	-4.939%	10	219	+33.001%
2026-04-21	166.7000	166.7000	160.5600	160.5600	+0.287%	4	216	+26.432%
2026-04-20	155.5000	160.1000	155.5000	160.1000	-2.378%	52	216	+26.796%
2026-04-17	153.0000	164.0000	150.3000	164.0000	+24.073%	12	231	+23.780%
2026-04-16	160.1000	160.1000	130.9800	132.1800	-4.480%	34	233	+53.578%
2026-04-15	138.3800	138.3800	138.3800	138.3800	-30.813%	1	227	+46.697%
2026-04-14	200.8000	202.3400	200.0100	200.0100	+7.244%	6	227	+1.495%
2026-04-13	182.3000	186.5000	180.9700	186.5000	-1.323%	11	226	+8.847%
2026-04-10	195.5000	197.0000	189.0000	189.0000	+14.684%	3	226	+7.407%
2026-04-09	166.7000	166.7000	164.8000	164.8000	+10.234%	2	225	+23.180%
2026-04-08	151.0000	151.0000	149.5000	149.5000	+57.368%	6	225	+35.786%
2026-04-07	98.7000	98.7000	92.8000	95.0000	-7.821%	8	225	+113.684%
2026-04-06	100.8000	103.0600	100.8000	103.0600	-17.128%	2	219	+96.973%
2026-04-02	124.3600	124.3600	124.3600	124.3600	-12.051%	1	219	+63.236%
2026-04-01	141.4000	141.4000	141.4000	141.4000	+31.169%	1	219	+43.564%
2026-03-31	107.8000	107.8000	107.8000	107.8000	+12.773%	1	219	+88.312%
2026-03-30	95.5900	95.5900	95.5900	95.5900	-14.948%	1	219	+112.365%
2026-03-27	121.4400	121.4400	112.1400	112.3900	-10.303%	12	219	+80.621%
2026-03-26	125.3000	125.3000	125.3000	125.3000	-16.578%	1	228	+62.011%
2026-03-25	150.2000	150.2000	150.2000	150.2000	+3.586%	1	228	+35.153%
2026-03-23	145.0000	145.0000	145.0000	145.0000	+22.260%	1	227	+40.000%
2026-03-20	117.6000	118.6000	117.6000	118.6000	-15.988%	2	227	+71.164%
2026-03-18	135.0000	141.1700	135.0000	141.1700	-5.931%	2	226	+43.798%
2026-03-17	146.7700	150.0700	146.7700	150.0700	+2.922%	2	226	+35.270%
2026-03-16	145.8100	145.8100	145.8100	145.8100	-7.715%	1	226	+39.222%
2026-03-10	154.2000	158.0000	154.2000	158.0000	+15.043%	6	226	+28.481%
2026-03-09	111.5000	137.3400	111.5000	137.3400	+6.062%	6	225	+47.808%
2026-03-06	129.4900	129.4900	129.4900	129.4900	-2.960%	1	226	+56.769%
2026-03-05	144.9000	144.9000	133.4400	133.4400	-13.743%	13	226	+52.128%
2026-03-04	155.2300	155.2300	150.0000	154.7000	-10.490%	50	239	+31.222%
2026-03-02	172.8300	172.8300	172.8300	172.8300	-9.413%	1	273	+17.456%
2026-02-26	208.0000	208.0000	190.7900	190.7900	-20.454%	3	273	+6.400%
2026-02-25	241.7500	241.7500	239.8500	239.8500	+14.187%	9	265	-15.364%
2026-02-23	210.0500	210.0500	210.0500	210.0500	+5.819%	1	265	-3.356%
2026-02-20	198.5000	198.5000	198.5000	198.5000	+3.256%	1	266	+2.267%
2026-02-19	187.0000	192.2400	187.0000	192.2400	-4.072%	2	267	+5.597%
2026-02-18	200.4000	200.4000	200.4000	200.4000	+17.124%	1	268	+1.297%
2026-02-17	172.0000	173.6000	171.1000	171.1000	-2.535%	5	268	+18.644%
2026-02-13	175.5500	175.5500	175.5500	175.5500	+0.487%	2	266	+15.637%
2026-02-12	168.9000	174.7000	168.9000	174.7000	-5.924%	3	266	+16.199%
2026-02-11	187.9500	187.9500	185.7000	185.7000	+10.536%	3	264	+9.316%
2026-02-10	174.9600	174.9600	168.0000	168.0000	-5.576%	2	264	+20.833%
2026-02-09	177.9200	177.9200	177.9200	177.9200	+28.928%	1	264	+14.096%
2026-02-05	138.0000	138.0000	138.0000	138.0000	+1.166%	1	263	+47.101%
2026-02-04	136.4000	136.4100	136.4000	136.4100	-10.761%	2	263	+48.816%
2026-02-03	170.7200	170.7200	152.8600	152.8600	-17.551%	14	265	+32.801%
2026-02-02	185.4000	185.4000	185.4000	185.4000	+3.906%	3	262	+9.493%
2026-01-30	179.6600	179.6600	178.4300	178.4300	+5.705%	2	265	+13.770%
2026-01-28	204.3000	204.3000	168.8000	168.8000	-14.618%	10	265	+20.261%
2026-01-27	207.8500	207.8500	197.7000	197.7000	+22.643%	5	266	+2.681%
2026-01-23	161.2000	161.2000	161.2000	161.2000	-1.749%	200	260	+25.931%
2026-01-22	162.7000	164.0700	162.7000	164.0700	+13.152%	4	73	+23.728%
2026-01-21	140.3000	145.0000	139.0000	145.0000	+8.982%	3	70	+40.000%
2026-01-20	134.9000	135.0000	131.6400	133.0500	-9.613%	53	67	+52.574%
2026-01-16	146.2000	147.2000	146.2000	147.2000	+3.662%	2	23	+37.908%
2026-01-15	141.9500	142.2000	135.9500	142.0000	+48.551%	9	23	+42.958%
2026-01-06	94.5000	95.5900	94.5000	95.5900	+6.093%	4	15	+112.365%
2026-01-05	89.3000	90.7000	89.3000	90.1000	+43.016%	7	8	+125.305%
2026-01-02	63.0000	63.0000	63.0000	63.0000	+110.000%	1	8	+222.222%
2025-12-17	30.0000	30.0000	30.0000	30.0000	-46.505%	1	8	+576.667%
2025-12-08	56.0800	56.0800	56.0800	56.0800	+7.248%	3	7	+261.983%
2025-12-05	52.2900	52.2900	52.2900	52.2900	+40.792%	1	6	+288.220%
2025-11-26	37.1400	37.1400	37.1400	37.1400	+28.735%	1	6	+446.581%
2025-11-25	28.8500	28.8500	28.8500	28.8500	-26.962%	1	6	+603.640%
2025-11-19	39.5000	39.5000	39.5000	39.5000	+7.629%	1	6	+413.924%
2025-11-12	36.9000	36.9000	36.7000	36.7000	+22.333%	2	5	+453.134%
2025-10-10	30.0000	30.0000	30.0000	30.0000	-21.875%	1	4	+576.667%
2025-10-08	38.4000	38.4000	38.4000	38.4000	-13.708%	1	3	+428.646%
2025-10-02	42.8800	44.5000	42.8800	44.5000	0.000%	2	2	+356.180%