Dark

ASML20260918C1740
ASML Sep 18 2026 1740.00 Call (ASML260918C01740000)
option OPRA

EOD

Sep 10, 2026

24.50-48.648%(-23.21)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.0200	25.7700	23.0200	24.5000	-48.648%	22	134	0.000%
2026-09-09	50.2200	54.7000	42.6000	47.7100	-31.901%	28	132	-48.648%
2026-09-08	75.8200	76.3000	56.9000	70.0600	+81.503%	10	119	-65.030%
2026-09-04	34.8000	43.2000	34.8000	38.6000	+122.478%	34	109	-36.528%
2026-09-03	19.3500	19.7000	14.9000	17.3500	-27.254%	7	109	+41.210%
2026-09-02	23.8500	23.8500	23.8500	23.8500	-10.271%	4	112	+2.725%
2026-09-01	24.5000	26.5800	24.5000	26.5800	-30.236%	2	112	-7.825%
2026-08-31	43.9000	43.9000	38.0000	38.1000	-21.281%	11	112	-35.696%
2026-08-28	61.0000	62.3000	48.4000	48.4000	-25.767%	9	108	-49.380%
2026-08-27	66.8000	68.6000	64.8000	65.2000	-15.979%	7	103	-62.423%
2026-08-26	74.5000	79.3000	74.5000	77.6000	-2.082%	3	110	-68.428%
2026-08-25	79.2500	79.2500	79.2500	79.2500	+0.063%	1	111	-69.085%
2026-08-24	87.5000	87.5000	79.2000	79.2000	-18.241%	3	111	-69.066%
2026-08-20	102.4000	105.0000	96.8700	96.8700	-7.514%	3	110	-74.708%
2026-08-19	104.7400	104.7400	104.7400	104.7400	-12.013%	2	110	-76.609%
2026-08-18	129.0000	129.4000	119.0400	119.0400	-38.791%	9	110	-79.419%
2026-08-17	194.4800	194.4800	194.4800	194.4800	+23.050%	1	109	-87.402%
2026-08-14	158.0500	158.0500	158.0500	158.0500	-16.140%	1	110	-84.499%
2026-08-13	175.2500	188.4700	175.2500	188.4700	+23.522%	2	110	-87.001%
2026-08-12	162.0400	162.0400	152.5800	152.5800	+11.324%	35	110	-83.943%
2026-08-11	147.0000	156.8000	135.0100	137.0600	+11.160%	17	102	-82.125%
2026-08-10	120.5300	123.3000	120.5300	123.3000	+3.094%	3	93	-80.130%
2026-08-07	135.0400	135.0400	119.6000	119.6000	-5.004%	6	91	-79.515%
2026-08-06	112.4000	126.5000	112.4000	125.9000	+17.171%	21	95	-80.540%
2026-08-05	122.0000	122.0000	107.4500	107.4500	+18.181%	3	76	-77.199%
2026-08-03	90.9200	90.9200	90.9200	90.9200	-8.208%	1	75	-73.053%
2026-07-31	99.0500	99.0500	99.0500	99.0500	-5.559%	1	74	-75.265%
2026-07-30	110.0700	113.9000	104.8800	104.8800	+29.322%	4	75	-76.640%
2026-07-28	78.4000	82.2000	78.4000	81.1000	-30.267%	12	75	-69.790%
2026-07-27	146.2500	146.2500	107.6000	116.3000	-30.724%	23	67	-78.934%
2026-07-24	164.0000	167.8800	164.0000	167.8800	-17.178%	2	49	-85.406%
2026-07-21	197.8600	202.7000	197.8600	202.7000	+23.976%	2	49	-87.913%
2026-07-20	168.9000	170.0000	161.0000	163.5000	-16.752%	4	51	-85.015%
2026-07-17	169.6500	196.4000	168.0000	196.4000	+4.803%	3	49	-87.525%
2026-07-15	195.9200	195.9200	175.0000	187.4000	-4.820%	4	48	-86.926%
2026-07-14	196.8900	196.8900	196.8900	196.8900	+14.066%	1	49	-87.557%
2026-07-13	193.9800	193.9800	172.6100	172.6100	-33.097%	7	49	-85.806%
2026-07-09	258.0000	258.0000	258.0000	258.0000	+22.003%	1	50	-90.504%
2026-07-08	204.2000	211.4700	204.2000	211.4700	+6.320%	2	51	-88.414%
2026-07-07	195.2000	211.2000	194.2000	198.9000	-44.267%	12	51	-87.682%
2026-06-30	353.0000	356.8800	353.0000	356.8800	+43.903%	8	45	-93.135%
2026-06-25	227.0000	248.0000	227.0000	248.0000	+22.167%	4	50	-90.121%
2026-06-24	212.1000	212.1000	203.0000	203.0000	-9.355%	2	51	-87.931%
2026-06-23	228.0000	228.0000	223.0000	223.9500	-33.149%	4	50	-89.060%
2026-06-18	335.0000	335.0000	335.0000	335.0000	+5.628%	6	41	-92.687%
2026-06-17	315.7000	317.1500	315.7000	317.1500	+11.712%	2	41	-92.275%
2026-06-16	283.9000	283.9000	283.9000	283.9000	-7.801%	1	42	-91.370%
2026-06-15	309.0500	309.0500	307.9200	307.9200	+13.724%	3	41	-92.043%
2026-06-11	270.7600	270.7600	270.7600	270.7600	+16.221%	2	42	-90.951%
2026-06-10	232.1000	232.9700	232.1000	232.9700	-11.596%	3	43	-89.484%
2026-06-09	240.2600	263.5300	238.6500	263.5300	+19.061%	5	45	-90.703%
2026-06-08	212.1000	233.1300	206.7000	221.3400	+4.352%	11	43	-88.931%
2026-06-04	212.1100	212.1100	212.1100	212.1100	+5.266%	1	39	-88.449%
2026-06-03	187.9000	201.8400	187.8000	201.5000	+47.295%	17	38	-87.841%
2026-05-29	136.8000	136.8000	136.8000	136.8000	-8.587%	3	38	-82.091%
2026-05-26	156.7200	156.7200	149.6500	149.6500	-4.224%	22	38	-83.628%
2026-05-22	158.6000	158.7000	156.2500	156.2500	+37.969%	5	31	-84.320%
2026-05-20	113.2500	113.2500	113.2500	113.2500	-13.351%	1	31	-78.366%
2026-05-13	108.8400	130.7000	108.8400	130.7000	+7.000%	63	31	-81.255%
2026-05-11	121.3000	122.1500	114.6300	122.1500	+3.386%	13	75	-79.943%
2026-05-08	118.1500	118.1500	118.1500	118.1500	+19.767%	2	65	-79.264%
2026-05-06	98.6500	98.6500	98.6500	98.6500	+30.662%	2	65	-75.165%
2026-04-23	75.5000	75.5000	75.5000	75.5000	-4.309%	1	64	-67.550%
2026-04-17	78.9000	78.9000	78.9000	78.9000	-3.557%	1	63	-68.948%
2026-04-15	81.8000	81.8100	81.8000	81.8100	+51.500%	5	63	-70.053%
2026-03-31	54.0000	54.0000	54.0000	54.0000	+7.143%	1	58	-54.630%
2026-03-30	50.4000	50.4000	50.4000	50.4000	-31.204%	4	58	-51.389%
2026-03-23	69.7000	73.2600	69.4000	73.2600	+20.791%	65	58	-66.557%
2026-03-06	60.6500	60.6500	60.6500	60.6500	-12.734%	1	2	-59.604%
2026-02-04	69.5000	69.5000	69.5000	69.5000	-32.413%	1	1	-64.748%
2026-01-26	102.8300	102.8300	102.8300	102.8300	+26.482%	1	2	-76.174%
2026-01-15	81.3000	81.3000	81.3000	81.3000	+41.712%	1	1	-69.865%
2026-01-14	57.3700	57.3700	57.3700	57.3700	-4.574%	1	1	-57.295%
2026-01-12	60.1200	60.1200	60.1200	60.1200	0.000%	1	1	-59.248%