Dark

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

EOD

Jul 24, 2026

196.04-12.910%(-29.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	196.0400	196.0400	196.0400	196.0400	-12.910%	1	339	0.000%
2026-07-22	225.1000	225.1000	225.1000	225.1000	+6.632%	1	339	-12.910%
2026-07-20	211.1000	211.5000	211.1000	211.1000	-1.355%	8	338	-7.134%
2026-07-17	193.1000	214.0000	187.0000	214.0000	+0.848%	9	341	-8.393%
2026-07-16	239.8000	239.8000	212.2000	212.2000	-8.337%	10	339	-7.615%
2026-07-15	225.0000	231.5000	213.0000	231.5000	+19.330%	5	345	-15.317%
2026-07-13	204.0000	204.0000	194.0000	194.0000	-22.462%	14	343	+1.052%
2026-07-10	238.8000	250.2000	238.8000	250.2000	-10.133%	2	336	-21.647%
2026-07-09	278.0000	278.4100	278.0000	278.4100	+21.997%	4	335	-29.586%
2026-07-08	228.2100	228.2100	228.2100	228.2100	+8.156%	1	335	-14.097%
2026-07-07	215.9500	215.9500	211.0000	211.0000	-27.241%	16	334	-7.090%
2026-07-06	290.0000	290.0000	290.0000	290.0000	+24.464%	1	323	-32.400%
2026-07-02	262.0000	262.0000	233.0000	233.0000	-32.464%	7	318	-15.863%
2026-07-01	345.0000	345.0000	345.0000	345.0000	+12.049%	1	318	-43.177%
2026-06-29	307.9000	307.9000	307.9000	307.9000	+27.759%	1	318	-36.330%
2026-06-26	241.0000	241.0000	241.0000	241.0000	-11.234%	10	318	-18.656%
2026-06-25	271.5000	271.5000	271.5000	271.5000	+13.125%	2	328	-27.794%
2026-06-23	250.0000	250.0000	240.0000	240.0000	-26.131%	11	328	-18.317%
2026-06-22	324.9000	324.9000	324.9000	324.9000	-7.699%	1	327	-39.661%
2026-06-18	350.0000	359.0000	350.0000	352.0000	+2.326%	8	333	-44.307%
2026-06-17	335.9000	344.0000	328.6000	344.0000	+25.091%	79	333	-43.012%
2026-06-16	275.0000	275.0000	275.0000	275.0000	-19.315%	1	378	-28.713%
2026-06-15	340.8300	340.8300	340.8300	340.8300	+1.182%	1	378	-42.482%
2026-06-12	336.8500	336.8500	336.8500	336.8500	-2.813%	1	378	-41.802%
2026-06-11	275.0000	346.6000	275.0000	346.6000	+43.223%	7	378	-43.439%
2026-06-10	268.0300	268.0300	242.0000	242.0000	-4.709%	3	381	-18.992%
2026-06-09	270.0000	270.0000	214.3000	253.9600	+3.068%	9	381	-22.807%
2026-06-08	233.5000	253.3600	233.5000	246.4000	+21.379%	19	385	-20.438%
2026-06-05	201.3000	205.7000	201.3000	203.0000	-11.497%	14	392	-3.429%
2026-06-04	198.0000	230.8000	198.0000	229.3700	-1.134%	11	379	-14.531%
2026-06-03	218.7200	232.0000	202.5100	232.0000	+21.250%	30	372	-15.500%
2026-06-02	184.5500	198.6500	184.5500	191.3400	+20.643%	12	376	+2.456%
2026-06-01	151.5000	169.0000	141.9000	158.6000	+5.172%	21	388	+23.607%
2026-05-29	151.6000	151.6000	150.8000	150.8000	-2.129%	3	387	+30.000%
2026-05-28	151.8000	154.0800	151.8000	154.0800	+1.703%	2	390	+27.233%
2026-05-27	146.6000	151.5000	146.6000	151.5000	-10.201%	18	389	+29.399%
2026-05-26	166.0000	168.7100	154.5000	168.7100	-2.197%	18	386	+16.199%
2026-05-22	168.1000	173.6000	167.0000	172.5000	+29.049%	176	313	+13.646%
2026-05-21	134.9000	134.9000	133.6700	133.6700	+6.936%	9	316	+46.660%
2026-05-20	128.1000	128.1000	125.0000	125.0000	+9.266%	3	316	+56.832%
2026-05-15	115.0000	115.0000	114.4000	114.4000	-22.071%	2	316	+71.364%
2026-05-13	118.7000	146.8000	118.7000	146.8000	+21.775%	13	318	+33.542%
2026-05-11	127.2300	127.2300	120.5500	120.5500	-19.386%	3	321	+62.621%
2026-05-08	128.3300	150.4000	125.6300	149.5400	+37.825%	88	319	+31.095%
2026-05-07	120.8800	120.8800	108.5000	108.5000	-6.490%	2	355	+80.682%
2026-05-06	109.4000	116.0300	108.8000	116.0300	+37.476%	76	354	+68.956%
2026-05-05	81.9000	84.4000	81.9000	84.4000	+24.118%	75	304	+132.275%
2026-04-29	68.0000	68.0000	68.0000	68.0000	+2.564%	1	229	+188.294%
2026-04-28	66.3000	66.3000	66.3000	66.3000	-18.047%	5	228	+195.686%
2026-04-16	81.6000	81.6000	80.8000	80.9000	+2.926%	42	223	+142.324%
2026-04-15	87.1600	87.1600	78.6000	78.6000	-34.391%	2	223	+149.415%
2026-04-14	119.8000	119.8000	119.8000	119.8000	+3.813%	1	222	+63.639%
2026-04-10	113.6800	115.4000	113.6800	115.4000	+35.129%	2	222	+69.879%
2026-04-08	85.4000	85.4000	85.4000	85.4000	+65.825%	2	220	+129.555%
2026-04-07	51.5000	51.5000	51.5000	51.5000	-7.540%	10	220	+280.660%
2026-04-06	55.6900	55.7000	55.6900	55.7000	-15.797%	3	230	+251.957%
2026-03-27	66.1500	66.1500	66.1500	66.1500	-8.506%	1	232	+196.357%
2026-03-26	72.3000	72.3000	72.3000	72.3000	-15.930%	1	233	+171.148%
2026-03-25	86.0000	86.0000	86.0000	86.0000	-1.149%	1	233	+127.953%
2026-03-23	73.7000	87.0000	73.7000	87.0000	+20.666%	119	233	+125.333%
2026-03-19	72.1000	72.1000	72.1000	72.1000	+5.564%	15	174	+171.900%
2026-03-09	68.3000	68.3000	68.3000	68.3000	-5.139%	20	189	+187.028%
2026-03-06	75.4000	75.4000	72.0000	72.0000	-10.470%	3	191	+172.278%
2026-03-03	80.4200	80.4200	80.4200	80.4200	-22.074%	1	188	+143.770%
2026-03-02	103.9000	103.9000	103.1000	103.2000	-10.026%	11	189	+89.961%
2026-02-27	110.2800	115.4000	110.2800	114.7000	-3.182%	34	188	+70.915%
2026-02-26	141.6000	141.6000	118.0700	118.4700	-12.671%	26	209	+65.476%
2026-02-24	135.6600	135.6600	135.6600	135.6600	+7.241%	1	190	+44.508%
2026-02-20	129.5600	129.5600	126.5000	126.5000	+6.571%	3	190	+54.972%
2026-02-19	118.7000	118.7000	118.7000	118.7000	+11.876%	1	190	+65.156%
2026-02-10	106.1000	106.1000	106.1000	106.1000	+3.240%	13	189	+84.769%
2026-02-06	102.7700	102.7700	102.7700	102.7700	+30.419%	1	189	+90.756%
2026-02-04	78.8000	78.8000	78.8000	78.8000	-32.331%	1	189	+148.782%
2026-02-02	116.4500	116.4500	116.4500	116.4500	-3.919%	3	188	+68.347%
2026-01-29	121.2000	121.2000	121.2000	121.2000	+8.021%	1	188	+61.749%
2026-01-28	112.2000	112.2000	112.2000	112.2000	-15.000%	25	188	+74.724%
2026-01-27	132.0000	132.0000	132.0000	132.0000	+29.666%	1	213	+48.515%
2026-01-22	100.6000	101.8000	98.9000	101.8000	+11.135%	105	212	+92.574%
2026-01-21	90.3000	91.6000	90.1000	91.6000	+5.676%	26	128	+114.017%
2026-01-20	86.6800	86.6800	86.6800	86.6800	-2.299%	1	102	+126.165%
2026-01-15	89.9700	89.9700	88.7200	88.7200	+33.414%	2	102	+120.965%
2026-01-09	61.4000	66.5000	61.4000	66.5000	+51.826%	50	101	+194.797%
2026-01-08	45.3000	45.3000	43.8000	43.8000	-23.653%	48	51	+347.580%
2026-01-06	57.3700	57.3700	57.3700	57.3700	0.000%	3	3	+241.712%