Dark

ASML20260918C1600
ASML Sep 18 2026 1600.00 Call (ASML260918C01600000)
option OPRA

EOD

Jul 24, 2026

245.10-18.254%(-54.73)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	245.1000	245.1000	245.1000	245.1000	-18.254%	3	474	0.000%
2026-07-21	299.6000	299.8300	298.5400	299.8300	+22.230%	36	474	-18.254%
2026-07-17	228.8500	245.3000	228.8500	245.3000	-14.530%	7	474	-0.082%
2026-07-15	287.0000	287.0000	287.0000	287.0000	+17.671%	1	474	-14.599%
2026-07-13	270.4400	270.4400	243.5300	243.9000	-22.963%	4	474	+0.492%
2026-07-09	314.9000	316.6000	314.9000	316.6000	+10.948%	2	476	-22.584%
2026-07-08	285.3600	285.3600	285.3600	285.3600	+3.797%	1	477	-14.108%
2026-07-07	268.6900	275.4000	263.2600	274.9200	-20.829%	16	476	-10.847%
2026-07-01	404.0000	420.0000	347.2500	347.2500	-24.090%	5	475	-29.417%
2026-06-30	457.4500	457.4500	457.4500	457.4500	+35.340%	1	475	-46.420%
2026-06-29	302.0000	338.0000	302.0000	338.0000	+3.042%	3	476	-27.485%
2026-06-25	328.0200	328.0200	328.0200	328.0200	+13.439%	1	476	-25.279%
2026-06-24	289.1600	289.1600	289.1600	289.1600	-26.802%	5	476	-15.237%
2026-06-22	395.0400	395.0400	395.0400	395.0400	-3.811%	1	476	-37.956%
2026-06-18	410.0000	427.6000	408.6000	410.6900	+4.669%	5	476	-40.320%
2026-06-17	397.0000	413.9400	392.3700	392.3700	+18.166%	7	476	-37.533%
2026-06-16	350.0000	350.0000	332.0500	332.0500	-17.195%	2	476	-26.186%
2026-06-12	385.0000	401.0000	385.0000	401.0000	+2.296%	2	476	-38.878%
2026-06-11	392.0000	392.0000	392.0000	392.0000	+28.293%	2	476	-37.474%
2026-06-09	307.2000	307.2000	302.3600	305.5500	+23.350%	5	476	-19.784%
2026-06-05	249.0500	249.2700	247.4200	247.7100	-20.402%	50	477	-1.054%
2026-06-04	264.4900	311.2000	264.4900	311.2000	+12.958%	31	477	-21.240%
2026-06-03	266.9000	280.8400	266.4000	275.5000	+16.098%	33	480	-11.034%
2026-06-02	235.8500	240.0000	233.4000	237.3000	+21.692%	11	489	+3.287%
2026-06-01	180.0000	195.0000	180.0000	195.0000	-1.035%	13	491	+25.692%
2026-05-29	203.3700	209.2800	197.0400	197.0400	+0.531%	8	491	+24.391%
2026-05-28	188.7900	202.0000	188.7900	196.0000	+3.430%	4	489	+25.051%
2026-05-27	200.5000	200.5000	183.1000	189.5000	-10.605%	57	489	+29.340%
2026-05-26	206.8100	211.9800	202.0000	211.9800	-0.118%	13	439	+15.624%
2026-05-22	206.8000	212.2300	206.4300	212.2300	+25.283%	7	442	+15.488%
2026-05-21	180.0000	180.0000	169.4000	169.4000	+24.926%	80	367	+44.687%
2026-05-20	134.1000	135.6000	134.1000	135.6000	+10.136%	28	367	+80.752%
2026-05-19	119.6200	123.1200	119.6200	123.1200	+0.564%	4	345	+99.074%
2026-05-18	140.0000	140.0000	122.4300	122.4300	-16.430%	4	345	+100.196%
2026-05-15	139.7500	152.0000	139.6000	146.5000	-22.773%	36	345	+67.304%
2026-05-14	189.7000	199.3000	189.7000	189.7000	-1.378%	5	346	+29.204%
2026-05-13	159.7300	192.3500	159.7300	192.3500	+27.553%	14	352	+27.424%
2026-05-12	149.5000	150.8000	140.2200	150.8000	-13.333%	12	352	+62.533%
2026-05-11	164.7900	174.0000	159.4900	174.0000	-8.901%	12	352	+40.862%
2026-05-08	163.5500	191.0000	161.8000	191.0000	+29.932%	3	346	+28.325%
2026-05-07	162.5900	162.5900	147.0000	147.0000	-5.161%	3	345	+66.735%
2026-05-06	135.5300	158.0000	134.8000	155.0000	+43.519%	15	343	+58.129%
2026-05-05	105.8000	112.5000	105.8000	108.0000	+37.545%	7	345	+126.944%
2026-05-04	95.0000	95.0000	78.5200	78.5200	-24.500%	6	341	+212.150%
2026-05-01	105.4800	106.0000	104.0000	104.0000	-5.386%	4	344	+135.673%
2026-04-27	111.5800	111.5800	109.9200	109.9200	+9.340%	81	344	+122.980%
2026-04-23	109.2300	109.2300	98.7400	100.5300	-16.155%	6	264	+143.808%
2026-04-21	119.9000	119.9000	119.9000	119.9000	-4.841%	3	261	+104.420%
2026-04-20	116.5700	126.0000	116.5600	126.0000	+4.374%	51	261	+94.524%
2026-04-17	120.8700	120.8700	120.7200	120.7200	+23.184%	2	249	+103.032%
2026-04-16	121.2300	121.2300	98.0000	98.0000	-9.802%	32	247	+150.102%
2026-04-15	105.5900	108.6500	105.5900	108.6500	-26.717%	2	253	+125.587%
2026-04-10	154.5400	154.5400	148.0000	148.2600	+28.866%	3	253	+65.318%
2026-04-08	115.0500	115.0500	115.0500	115.0500	+24.648%	5	251	+113.038%
2026-04-02	92.3000	92.3000	92.3000	92.3000	-10.562%	1	246	+165.547%
2026-04-01	103.2000	103.2000	103.2000	103.2000	+22.857%	1	246	+137.500%
2026-03-31	84.0000	84.0000	84.0000	84.0000	-4.437%	5	245	+191.786%
2026-03-27	87.9000	87.9000	87.9000	87.9000	-22.623%	2	250	+178.840%
2026-03-25	113.6000	113.6000	113.6000	113.6000	-5.381%	1	252	+115.757%
2026-03-24	120.0600	120.0600	120.0600	120.0600	+35.051%	1	253	+104.148%
2026-03-20	88.9000	88.9000	88.9000	88.9000	-7.684%	1	252	+175.703%
2026-03-19	96.1000	96.3000	96.1000	96.3000	-6.596%	10	253	+154.517%
2026-03-18	103.1000	103.1000	103.1000	103.1000	+8.298%	5	253	+137.730%
2026-03-06	93.0000	96.5000	93.0000	95.2000	-6.299%	3	251	+157.458%
2026-03-05	117.7000	118.4100	101.6000	101.6000	-24.741%	106	251	+141.240%
2026-03-02	135.0000	135.0000	135.0000	135.0000	-9.091%	2	219	+81.556%
2026-02-27	140.7800	149.0000	140.7800	148.5000	-3.571%	36	219	+65.051%
2026-02-26	151.6000	154.0000	150.0700	154.0000	-8.854%	23	245	+59.156%
2026-02-23	167.9500	168.9600	167.9500	168.9600	+10.504%	2	244	+45.064%
2026-02-19	152.9000	152.9000	152.9000	152.9000	-4.438%	2	244	+60.301%
2026-02-18	160.0000	160.0000	160.0000	160.0000	+20.120%	13	244	+53.188%
2026-02-17	133.2000	133.2000	133.2000	133.2000	-3.478%	1	231	+84.009%
2026-02-09	138.0000	138.0000	138.0000	138.0000	+3.557%	1	230	+77.609%
2026-02-06	131.0400	133.2600	131.0400	133.2600	+28.382%	22	230	+83.926%
2026-02-04	109.5000	109.5000	103.8000	103.8000	-16.960%	53	208	+136.127%
2026-02-03	130.3000	130.3000	120.2600	125.0000	-15.082%	39	251	+96.080%
2026-02-02	142.4000	148.5500	142.4000	147.2000	-1.407%	8	270	+66.508%
2026-01-29	149.3000	149.3000	149.3000	149.3000	+10.839%	1	276	+64.166%
2026-01-28	134.7000	134.7000	134.7000	134.7000	-18.066%	1	276	+81.960%
2026-01-27	167.0000	167.0000	164.4000	164.4000	+40.790%	16	276	+49.088%
2026-01-16	117.0000	117.0000	116.7700	116.7700	+1.187%	2	276	+109.900%
2026-01-15	116.1000	116.1000	114.5000	115.4000	+34.656%	13	276	+112.392%
2026-01-09	84.9000	85.7000	84.9000	85.7000	+50.880%	3	275	+185.998%
2026-01-08	58.7000	58.7000	56.8000	56.8000	-23.212%	75	275	+331.514%
2026-01-06	73.6000	74.6000	73.2000	73.9700	-1.242%	90	220	+231.351%
2026-01-05	64.7000	74.9000	64.7000	74.9000	+202.626%	175	42	+227.236%
2025-12-24	24.7500	24.7500	24.7500	24.7500	-4.440%	1	42	+890.303%
2025-12-19	25.9000	25.9000	25.9000	25.9000	+12.024%	4	42	+846.332%
2025-12-17	24.1900	24.1900	23.1200	23.1200	-43.610%	12	42	+960.121%
2025-12-10	41.0000	41.0000	41.0000	41.0000	-11.828%	1	42	+497.805%
2025-12-03	42.4000	46.5000	42.4000	46.5000	+17.128%	2	41	+427.097%
2025-12-02	39.7000	39.7000	39.7000	39.7000	+36.897%	1	40	+517.380%
2025-12-01	29.0000	29.0000	29.0000	29.0000	+7.407%	1	40	+745.172%
2025-11-26	27.0000	27.0000	27.0000	27.0000	+27.962%	1	39	+807.778%
2025-11-25	21.1000	21.1000	21.1000	21.1000	-29.900%	1	39	+1,061.611%
2025-11-19	29.5000	30.1000	29.5000	30.1000	+12.734%	3	39	+714.286%
2025-11-17	25.9000	26.7000	25.9000	26.7000	-10.101%	3	36	+817.978%
2025-11-10	29.8000	29.8000	29.7000	29.7000	-9.174%	32	33	+725.253%
2025-11-05	32.7000	32.7000	32.7000	32.7000	0.000%	4	4	+649.541%