Dark

ASML20260918C1700
ASML Sep 18 2026 1700.00 Call (ASML260918C01700000)
option OPRA

EOD

Sep 10, 2026

36.90-38.704%(-23.30)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	41.0000	51.2600	35.8000	36.9000	-38.704%	61	563	0.000%
2026-09-09	64.0000	64.0000	60.2000	60.2000	-34.848%	4	555	-38.704%
2026-09-08	102.3000	106.7300	78.5000	92.4000	+68.000%	84	558	-60.065%
2026-09-04	40.3100	65.5000	39.6200	55.0000	+100.000%	82	597	-32.909%
2026-09-03	34.8000	34.8000	24.2000	27.5000	-42.589%	170	597	+34.182%
2026-09-02	41.9000	47.9000	34.8000	47.9000	+18.272%	28	566	-22.965%
2026-09-01	40.0000	43.8000	36.7200	40.5000	-27.419%	12	566	-8.889%
2026-08-31	66.1000	66.1000	51.4000	55.8000	-9.268%	248	563	-33.871%
2026-08-28	80.0000	80.0000	61.5000	61.5000	-28.488%	19	459	-40.000%
2026-08-27	83.0000	86.0000	83.0000	86.0000	-9.474%	2	453	-57.093%
2026-08-26	93.0000	95.0000	93.0000	95.0000	-23.071%	2	453	-61.158%
2026-08-21	111.2000	123.4900	111.2000	123.4900	+5.098%	310	488	-70.119%
2026-08-20	117.0000	117.5000	117.0000	117.5000	+0.068%	2	595	-68.596%
2026-08-19	118.0000	122.0000	117.4200	117.4200	-23.034%	17	595	-68.574%
2026-08-18	153.5800	153.5800	152.5600	152.5600	-26.583%	2	588	-75.813%
2026-08-17	207.8000	207.8000	207.8000	207.8000	+18.879%	1	587	-82.243%
2026-08-14	174.8000	174.8000	174.8000	174.8000	-18.683%	2	587	-78.890%
2026-08-13	185.0000	214.9600	185.0000	214.9600	+22.975%	4	588	-82.834%
2026-08-12	174.8000	174.8000	174.8000	174.8000	+8.646%	1	588	-78.890%
2026-08-11	162.8800	162.8800	160.8900	160.8900	+12.510%	2	588	-77.065%
2026-08-10	172.1000	172.1000	143.0000	143.0000	-0.556%	3	588	-74.196%
2026-08-07	146.3000	146.3000	143.6000	143.8000	+6.125%	34	589	-74.339%
2026-08-06	120.0000	139.9000	120.0000	135.5000	+15.241%	8	601	-72.768%
2026-08-05	144.0000	144.0000	117.5800	117.5800	-17.776%	18	604	-68.617%
2026-08-04	143.6000	143.6000	130.8000	143.0000	+31.193%	14	607	-74.196%
2026-08-03	102.2000	109.0000	102.2000	109.0000	-6.034%	3	608	-66.147%
2026-07-31	116.0000	116.0000	116.0000	116.0000	-4.377%	1	605	-68.190%
2026-07-30	110.0000	133.0000	110.0000	121.3100	+51.638%	308	606	-69.582%
2026-07-29	90.0000	98.0000	78.4800	80.0000	-18.757%	16	308	-53.875%
2026-07-28	91.0000	101.0000	86.9000	98.4700	-23.022%	137	309	-62.527%
2026-07-27	165.3000	165.3000	120.8000	127.9200	-34.748%	38	331	-71.154%
2026-07-24	196.0400	196.0400	196.0400	196.0400	-12.910%	1	339	-81.177%
2026-07-22	225.1000	225.1000	225.1000	225.1000	+6.632%	1	339	-83.607%
2026-07-20	211.1000	211.5000	211.1000	211.1000	-1.355%	8	338	-82.520%
2026-07-17	193.1000	214.0000	187.0000	214.0000	+0.848%	9	341	-82.757%
2026-07-16	239.8000	239.8000	212.2000	212.2000	-8.337%	10	339	-82.611%
2026-07-15	225.0000	231.5000	213.0000	231.5000	+19.330%	5	345	-84.060%
2026-07-13	204.0000	204.0000	194.0000	194.0000	-22.462%	14	343	-80.979%
2026-07-10	238.8000	250.2000	238.8000	250.2000	-10.133%	2	336	-85.252%
2026-07-09	278.0000	278.4100	278.0000	278.4100	+21.997%	4	335	-86.746%
2026-07-08	228.2100	228.2100	228.2100	228.2100	+8.156%	1	335	-83.831%
2026-07-07	215.9500	215.9500	211.0000	211.0000	-27.241%	16	334	-82.512%
2026-07-06	290.0000	290.0000	290.0000	290.0000	+24.464%	1	323	-87.276%
2026-07-02	262.0000	262.0000	233.0000	233.0000	-32.464%	7	318	-84.163%
2026-07-01	345.0000	345.0000	345.0000	345.0000	+12.049%	1	318	-89.304%
2026-06-29	307.9000	307.9000	307.9000	307.9000	+27.759%	1	318	-88.016%
2026-06-26	241.0000	241.0000	241.0000	241.0000	-11.234%	10	318	-84.689%
2026-06-25	271.5000	271.5000	271.5000	271.5000	+13.125%	2	328	-86.409%
2026-06-23	250.0000	250.0000	240.0000	240.0000	-26.131%	11	328	-84.625%
2026-06-22	324.9000	324.9000	324.9000	324.9000	-7.699%	1	327	-88.643%
2026-06-18	350.0000	359.0000	350.0000	352.0000	+2.326%	8	333	-89.517%
2026-06-17	335.9000	344.0000	328.6000	344.0000	+25.091%	79	333	-89.273%
2026-06-16	275.0000	275.0000	275.0000	275.0000	-19.315%	1	378	-86.582%
2026-06-15	340.8300	340.8300	340.8300	340.8300	+1.182%	1	378	-89.173%
2026-06-12	336.8500	336.8500	336.8500	336.8500	-2.813%	1	378	-89.046%
2026-06-11	275.0000	346.6000	275.0000	346.6000	+43.223%	7	378	-89.354%
2026-06-10	268.0300	268.0300	242.0000	242.0000	-4.709%	3	381	-84.752%
2026-06-09	270.0000	270.0000	214.3000	253.9600	+3.068%	9	381	-85.470%
2026-06-08	233.5000	253.3600	233.5000	246.4000	+21.379%	19	385	-85.024%
2026-06-05	201.3000	205.7000	201.3000	203.0000	-11.497%	14	392	-81.823%
2026-06-04	198.0000	230.8000	198.0000	229.3700	-1.134%	11	379	-83.912%
2026-06-03	218.7200	232.0000	202.5100	232.0000	+21.250%	30	372	-84.095%
2026-06-02	184.5500	198.6500	184.5500	191.3400	+20.643%	12	376	-80.715%
2026-06-01	151.5000	169.0000	141.9000	158.6000	+5.172%	21	388	-76.734%
2026-05-29	151.6000	151.6000	150.8000	150.8000	-2.129%	3	387	-75.531%
2026-05-28	151.8000	154.0800	151.8000	154.0800	+1.703%	2	390	-76.051%
2026-05-27	146.6000	151.5000	146.6000	151.5000	-10.201%	18	389	-75.644%
2026-05-26	166.0000	168.7100	154.5000	168.7100	-2.197%	18	386	-78.128%
2026-05-22	168.1000	173.6000	167.0000	172.5000	+29.049%	176	313	-78.609%
2026-05-21	134.9000	134.9000	133.6700	133.6700	+6.936%	9	316	-72.395%
2026-05-20	128.1000	128.1000	125.0000	125.0000	+9.266%	3	316	-70.480%
2026-05-15	115.0000	115.0000	114.4000	114.4000	-22.071%	2	316	-67.745%
2026-05-13	118.7000	146.8000	118.7000	146.8000	+21.775%	13	318	-74.864%
2026-05-11	127.2300	127.2300	120.5500	120.5500	-19.386%	3	321	-69.390%
2026-05-08	128.3300	150.4000	125.6300	149.5400	+37.825%	88	319	-75.324%
2026-05-07	120.8800	120.8800	108.5000	108.5000	-6.490%	2	355	-65.991%
2026-05-06	109.4000	116.0300	108.8000	116.0300	+37.476%	76	354	-68.198%
2026-05-05	81.9000	84.4000	81.9000	84.4000	+24.118%	75	304	-56.280%
2026-04-29	68.0000	68.0000	68.0000	68.0000	+2.564%	1	229	-45.735%
2026-04-28	66.3000	66.3000	66.3000	66.3000	-18.047%	5	228	-44.344%
2026-04-16	81.6000	81.6000	80.8000	80.9000	+2.926%	42	223	-54.388%
2026-04-15	87.1600	87.1600	78.6000	78.6000	-34.391%	2	223	-53.053%
2026-04-14	119.8000	119.8000	119.8000	119.8000	+3.813%	1	222	-69.199%
2026-04-10	113.6800	115.4000	113.6800	115.4000	+35.129%	2	222	-68.024%
2026-04-08	85.4000	85.4000	85.4000	85.4000	+65.825%	2	220	-56.792%
2026-04-07	51.5000	51.5000	51.5000	51.5000	-7.540%	10	220	-28.350%
2026-04-06	55.6900	55.7000	55.6900	55.7000	-15.797%	3	230	-33.752%
2026-03-27	66.1500	66.1500	66.1500	66.1500	-8.506%	1	232	-44.218%
2026-03-26	72.3000	72.3000	72.3000	72.3000	-15.930%	1	233	-48.963%
2026-03-25	86.0000	86.0000	86.0000	86.0000	-1.149%	1	233	-57.093%
2026-03-23	73.7000	87.0000	73.7000	87.0000	+20.666%	119	233	-57.586%
2026-03-19	72.1000	72.1000	72.1000	72.1000	+5.564%	15	174	-48.821%
2026-03-09	68.3000	68.3000	68.3000	68.3000	-5.139%	20	189	-45.974%
2026-03-06	75.4000	75.4000	72.0000	72.0000	-10.470%	3	191	-48.750%
2026-03-03	80.4200	80.4200	80.4200	80.4200	-22.074%	1	188	-54.116%
2026-03-02	103.9000	103.9000	103.1000	103.2000	-10.026%	11	189	-64.244%
2026-02-27	110.2800	115.4000	110.2800	114.7000	-3.182%	34	188	-67.829%
2026-02-26	141.6000	141.6000	118.0700	118.4700	-12.671%	26	209	-68.853%
2026-02-24	135.6600	135.6600	135.6600	135.6600	+7.241%	1	190	-72.800%
2026-02-20	129.5600	129.5600	126.5000	126.5000	+6.571%	3	190	-70.830%
2026-02-19	118.7000	118.7000	118.7000	118.7000	+11.876%	1	190	-68.913%
2026-02-10	106.1000	106.1000	106.1000	106.1000	+3.240%	13	189	-65.221%
2026-02-06	102.7700	102.7700	102.7700	102.7700	+30.419%	1	189	-64.095%
2026-02-04	78.8000	78.8000	78.8000	78.8000	-32.331%	1	189	-53.173%
2026-02-02	116.4500	116.4500	116.4500	116.4500	-3.919%	3	188	-68.313%
2026-01-29	121.2000	121.2000	121.2000	121.2000	+8.021%	1	188	-69.554%
2026-01-28	112.2000	112.2000	112.2000	112.2000	-15.000%	25	188	-67.112%
2026-01-27	132.0000	132.0000	132.0000	132.0000	+29.666%	1	213	-72.045%
2026-01-22	100.6000	101.8000	98.9000	101.8000	+11.135%	105	212	-63.752%
2026-01-21	90.3000	91.6000	90.1000	91.6000	+5.676%	26	128	-59.716%
2026-01-20	86.6800	86.6800	86.6800	86.6800	-2.299%	1	102	-57.430%
2026-01-15	89.9700	89.9700	88.7200	88.7200	+33.414%	2	102	-58.408%
2026-01-09	61.4000	66.5000	61.4000	66.5000	+51.826%	50	101	-44.511%
2026-01-08	45.3000	45.3000	43.8000	43.8000	-23.653%	48	51	-15.753%
2026-01-06	57.3700	57.3700	57.3700	57.3700	0.000%	3	3	-35.681%