Dark

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

EOD

Sep 10, 2026

110.13-24.913%(-36.54)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	103.4500	110.1300	103.4500	110.1300	-24.913%	3	391	0.000%
2026-09-09	146.6700	146.6700	146.6700	146.6700	+95.560%	1	393	-24.913%
2026-09-03	75.0000	75.0000	75.0000	75.0000	-18.185%	1	393	+46.840%
2026-09-02	85.6800	91.6700	85.6800	91.6700	+2.884%	3	393	+20.137%
2026-09-01	89.1000	89.1000	89.1000	89.1000	-32.295%	1	394	+23.603%
2026-08-28	131.6000	131.6000	131.6000	131.6000	-17.570%	1	395	-16.315%
2026-08-27	157.6200	159.6500	157.6200	159.6500	-18.546%	3	394	-31.018%
2026-08-21	196.0000	196.0000	196.0000	196.0000	+6.066%	3	395	-43.811%
2026-08-20	180.0000	184.7900	180.0000	184.7900	-14.528%	4	396	-40.403%
2026-08-18	240.4500	240.4500	216.2000	216.2000	-26.959%	2	397	-49.061%
2026-08-13	276.9000	296.0000	276.9000	296.0000	+17.778%	4	398	-62.794%
2026-08-12	251.3200	251.3200	251.3200	251.3200	+22.101%	3	398	-56.179%
2026-08-10	205.8300	205.8300	205.8300	205.8300	+0.601%	1	398	-46.495%
2026-08-06	204.6000	204.6000	204.6000	204.6000	+13.939%	1	398	-46.173%
2026-08-05	204.5200	204.5200	178.0400	179.5700	+15.852%	23	399	-38.670%
2026-08-03	155.6500	155.6500	155.0000	155.0000	-8.662%	2	400	-28.948%
2026-07-31	161.9500	169.7000	161.9500	169.7000	+8.643%	4	401	-35.103%
2026-07-30	156.2000	156.2000	156.2000	156.2000	+16.048%	2	401	-29.494%
2026-07-29	116.5000	134.6000	111.0000	134.6000	-1.752%	7	403	-18.180%
2026-07-28	136.8900	139.0000	125.0000	137.0000	-23.279%	209	404	-19.613%
2026-07-27	234.1900	234.1900	160.0000	178.5700	-27.144%	28	477	-38.327%
2026-07-24	245.1000	245.1000	245.1000	245.1000	-18.254%	3	474	-55.067%
2026-07-21	299.6000	299.8300	298.5400	299.8300	+22.230%	36	474	-63.269%
2026-07-17	228.8500	245.3000	228.8500	245.3000	-14.530%	7	474	-55.104%
2026-07-15	287.0000	287.0000	287.0000	287.0000	+17.671%	1	474	-61.627%
2026-07-13	270.4400	270.4400	243.5300	243.9000	-22.963%	4	474	-54.846%
2026-07-09	314.9000	316.6000	314.9000	316.6000	+10.948%	2	476	-65.215%
2026-07-08	285.3600	285.3600	285.3600	285.3600	+3.797%	1	477	-61.407%
2026-07-07	268.6900	275.4000	263.2600	274.9200	-20.829%	16	476	-59.941%
2026-07-01	404.0000	420.0000	347.2500	347.2500	-24.090%	5	475	-68.285%
2026-06-30	457.4500	457.4500	457.4500	457.4500	+35.340%	1	475	-75.925%
2026-06-29	302.0000	338.0000	302.0000	338.0000	+3.042%	3	476	-67.417%
2026-06-25	328.0200	328.0200	328.0200	328.0200	+13.439%	1	476	-66.426%
2026-06-24	289.1600	289.1600	289.1600	289.1600	-26.802%	5	476	-61.914%
2026-06-22	395.0400	395.0400	395.0400	395.0400	-3.811%	1	476	-72.122%
2026-06-18	410.0000	427.6000	408.6000	410.6900	+4.669%	5	476	-73.184%
2026-06-17	397.0000	413.9400	392.3700	392.3700	+18.166%	7	476	-71.932%
2026-06-16	350.0000	350.0000	332.0500	332.0500	-17.195%	2	476	-66.833%
2026-06-12	385.0000	401.0000	385.0000	401.0000	+2.296%	2	476	-72.536%
2026-06-11	392.0000	392.0000	392.0000	392.0000	+28.293%	2	476	-71.906%
2026-06-09	307.2000	307.2000	302.3600	305.5500	+23.350%	5	476	-63.957%
2026-06-05	249.0500	249.2700	247.4200	247.7100	-20.402%	50	477	-55.541%
2026-06-04	264.4900	311.2000	264.4900	311.2000	+12.958%	31	477	-64.611%
2026-06-03	266.9000	280.8400	266.4000	275.5000	+16.098%	33	480	-60.025%
2026-06-02	235.8500	240.0000	233.4000	237.3000	+21.692%	11	489	-53.590%
2026-06-01	180.0000	195.0000	180.0000	195.0000	-1.035%	13	491	-43.523%
2026-05-29	203.3700	209.2800	197.0400	197.0400	+0.531%	8	491	-44.108%
2026-05-28	188.7900	202.0000	188.7900	196.0000	+3.430%	4	489	-43.811%
2026-05-27	200.5000	200.5000	183.1000	189.5000	-10.605%	57	489	-41.884%
2026-05-26	206.8100	211.9800	202.0000	211.9800	-0.118%	13	439	-48.047%
2026-05-22	206.8000	212.2300	206.4300	212.2300	+25.283%	7	442	-48.108%
2026-05-21	180.0000	180.0000	169.4000	169.4000	+24.926%	80	367	-34.988%
2026-05-20	134.1000	135.6000	134.1000	135.6000	+10.136%	28	367	-18.783%
2026-05-19	119.6200	123.1200	119.6200	123.1200	+0.564%	4	345	-10.551%
2026-05-18	140.0000	140.0000	122.4300	122.4300	-16.430%	4	345	-10.047%
2026-05-15	139.7500	152.0000	139.6000	146.5000	-22.773%	36	345	-24.826%
2026-05-14	189.7000	199.3000	189.7000	189.7000	-1.378%	5	346	-41.945%
2026-05-13	159.7300	192.3500	159.7300	192.3500	+27.553%	14	352	-42.745%
2026-05-12	149.5000	150.8000	140.2200	150.8000	-13.333%	12	352	-26.969%
2026-05-11	164.7900	174.0000	159.4900	174.0000	-8.901%	12	352	-36.707%
2026-05-08	163.5500	191.0000	161.8000	191.0000	+29.932%	3	346	-42.340%
2026-05-07	162.5900	162.5900	147.0000	147.0000	-5.161%	3	345	-25.082%
2026-05-06	135.5300	158.0000	134.8000	155.0000	+43.519%	15	343	-28.948%
2026-05-05	105.8000	112.5000	105.8000	108.0000	+37.545%	7	345	+1.972%
2026-05-04	95.0000	95.0000	78.5200	78.5200	-24.500%	6	341	+40.257%
2026-05-01	105.4800	106.0000	104.0000	104.0000	-5.386%	4	344	+5.894%
2026-04-27	111.5800	111.5800	109.9200	109.9200	+9.340%	81	344	+0.191%
2026-04-23	109.2300	109.2300	98.7400	100.5300	-16.155%	6	264	+9.549%
2026-04-21	119.9000	119.9000	119.9000	119.9000	-4.841%	3	261	-8.148%
2026-04-20	116.5700	126.0000	116.5600	126.0000	+4.374%	51	261	-12.595%
2026-04-17	120.8700	120.8700	120.7200	120.7200	+23.184%	2	249	-8.772%
2026-04-16	121.2300	121.2300	98.0000	98.0000	-9.802%	32	247	+12.378%
2026-04-15	105.5900	108.6500	105.5900	108.6500	-26.717%	2	253	+1.362%
2026-04-10	154.5400	154.5400	148.0000	148.2600	+28.866%	3	253	-25.718%
2026-04-08	115.0500	115.0500	115.0500	115.0500	+24.648%	5	251	-4.276%
2026-04-02	92.3000	92.3000	92.3000	92.3000	-10.562%	1	246	+19.317%
2026-04-01	103.2000	103.2000	103.2000	103.2000	+22.857%	1	246	+6.715%
2026-03-31	84.0000	84.0000	84.0000	84.0000	-4.437%	5	245	+31.107%
2026-03-27	87.9000	87.9000	87.9000	87.9000	-22.623%	2	250	+25.290%
2026-03-25	113.6000	113.6000	113.6000	113.6000	-5.381%	1	252	-3.055%
2026-03-24	120.0600	120.0600	120.0600	120.0600	+35.051%	1	253	-8.271%
2026-03-20	88.9000	88.9000	88.9000	88.9000	-7.684%	1	252	+23.881%
2026-03-19	96.1000	96.3000	96.1000	96.3000	-6.596%	10	253	+14.361%
2026-03-18	103.1000	103.1000	103.1000	103.1000	+8.298%	5	253	+6.819%
2026-03-06	93.0000	96.5000	93.0000	95.2000	-6.299%	3	251	+15.683%
2026-03-05	117.7000	118.4100	101.6000	101.6000	-24.741%	106	251	+8.396%
2026-03-02	135.0000	135.0000	135.0000	135.0000	-9.091%	2	219	-18.422%
2026-02-27	140.7800	149.0000	140.7800	148.5000	-3.571%	36	219	-25.838%
2026-02-26	151.6000	154.0000	150.0700	154.0000	-8.854%	23	245	-28.487%
2026-02-23	167.9500	168.9600	167.9500	168.9600	+10.504%	2	244	-34.819%
2026-02-19	152.9000	152.9000	152.9000	152.9000	-4.438%	2	244	-27.973%
2026-02-18	160.0000	160.0000	160.0000	160.0000	+20.120%	13	244	-31.169%
2026-02-17	133.2000	133.2000	133.2000	133.2000	-3.478%	1	231	-17.320%
2026-02-09	138.0000	138.0000	138.0000	138.0000	+3.557%	1	230	-20.196%
2026-02-06	131.0400	133.2600	131.0400	133.2600	+28.382%	22	230	-17.357%
2026-02-04	109.5000	109.5000	103.8000	103.8000	-16.960%	53	208	+6.098%
2026-02-03	130.3000	130.3000	120.2600	125.0000	-15.082%	39	251	-11.896%
2026-02-02	142.4000	148.5500	142.4000	147.2000	-1.407%	8	270	-25.183%
2026-01-29	149.3000	149.3000	149.3000	149.3000	+10.839%	1	276	-26.236%
2026-01-28	134.7000	134.7000	134.7000	134.7000	-18.066%	1	276	-18.241%
2026-01-27	167.0000	167.0000	164.4000	164.4000	+40.790%	16	276	-33.011%
2026-01-16	117.0000	117.0000	116.7700	116.7700	+1.187%	2	276	-5.686%
2026-01-15	116.1000	116.1000	114.5000	115.4000	+34.656%	13	276	-4.567%
2026-01-09	84.9000	85.7000	84.9000	85.7000	+50.880%	3	275	+28.506%
2026-01-08	58.7000	58.7000	56.8000	56.8000	-23.212%	75	275	+93.891%
2026-01-06	73.6000	74.6000	73.2000	73.9700	-1.242%	90	220	+48.885%
2026-01-05	64.7000	74.9000	64.7000	74.9000	+202.626%	175	42	+47.036%
2025-12-24	24.7500	24.7500	24.7500	24.7500	-4.440%	1	42	+344.970%
2025-12-19	25.9000	25.9000	25.9000	25.9000	+12.024%	4	42	+325.212%
2025-12-17	24.1900	24.1900	23.1200	23.1200	-43.610%	12	42	+376.341%
2025-12-10	41.0000	41.0000	41.0000	41.0000	-11.828%	1	42	+168.610%
2025-12-03	42.4000	46.5000	42.4000	46.5000	+17.128%	2	41	+136.839%
2025-12-02	39.7000	39.7000	39.7000	39.7000	+36.897%	1	40	+177.406%
2025-12-01	29.0000	29.0000	29.0000	29.0000	+7.407%	1	40	+279.759%
2025-11-26	27.0000	27.0000	27.0000	27.0000	+27.962%	1	39	+307.889%
2025-11-25	21.1000	21.1000	21.1000	21.1000	-29.900%	1	39	+421.943%
2025-11-19	29.5000	30.1000	29.5000	30.1000	+12.734%	3	39	+265.880%
2025-11-17	25.9000	26.7000	25.9000	26.7000	-10.101%	3	36	+312.472%
2025-11-10	29.8000	29.8000	29.7000	29.7000	-9.174%	32	33	+270.808%
2025-11-05	32.7000	32.7000	32.7000	32.7000	0.000%	4	4	+236.789%