Dark

ASML20260918C1760
ASML Sep 18 2026 1760.00 Call (ASML260918C01760000)
option OPRA

EOD

Sep 10, 2026

20.09-38.374%(-12.51)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.9200	20.4500	17.8100	20.0900	-38.374%	6	167	0.000%
2026-09-09	34.5000	41.0000	31.5000	32.6000	-48.903%	112	166	-38.374%
2026-09-08	61.6000	63.8000	47.9000	63.8000	+99.375%	48	180	-68.511%
2026-09-04	21.2500	32.0000	21.2500	32.0000	+139.521%	5	146	-37.219%
2026-09-03	13.8700	13.8700	11.8900	13.3600	-50.882%	5	146	+50.374%
2026-09-02	22.0000	27.2000	22.0000	27.2000	+17.749%	9	146	-26.140%
2026-09-01	23.4900	23.4900	22.6000	23.1000	-28.105%	6	149	-13.030%
2026-08-31	37.0000	37.0000	32.1300	32.1300	-17.084%	2	151	-37.473%
2026-08-28	55.8100	55.8100	38.7500	38.7500	-32.935%	15	151	-48.155%
2026-08-27	60.4600	60.7000	56.1000	57.7800	-13.761%	18	150	-65.230%
2026-08-26	71.7700	73.2000	67.0000	67.0000	-19.568%	5	138	-70.015%
2026-08-25	83.3000	83.3000	83.3000	83.3000	+7.138%	5	135	-75.882%
2026-08-24	66.0000	77.7500	66.0000	77.7500	-4.706%	7	135	-74.161%
2026-08-21	75.6900	82.4000	75.6900	81.5900	-8.429%	5	133	-75.377%
2026-08-20	89.1000	89.1000	89.1000	89.1000	+8.131%	1	135	-77.452%
2026-08-19	90.3300	90.3300	82.4000	82.4000	-30.756%	3	134	-75.619%
2026-08-18	116.1000	119.0000	115.9000	119.0000	-24.826%	8	134	-83.118%
2026-08-14	158.3000	158.3000	158.3000	158.3000	-2.284%	1	137	-87.309%
2026-08-13	162.0000	162.0000	162.0000	162.0000	+17.391%	1	138	-87.599%
2026-08-12	153.2000	153.2000	136.0000	138.0000	+9.376%	5	138	-85.442%
2026-08-11	135.0000	135.0000	125.0000	126.1700	+11.261%	7	137	-84.077%
2026-08-10	123.0000	123.0000	113.4000	113.4000	+1.905%	19	134	-82.284%
2026-08-07	108.9000	111.2800	107.8000	111.2800	-0.820%	9	147	-81.946%
2026-08-06	104.0000	112.2000	104.0000	112.2000	-1.966%	8	147	-82.094%
2026-08-04	114.4500	114.4500	114.4500	114.4500	+47.487%	1	152	-82.446%
2026-08-03	77.6000	77.6000	77.6000	77.6000	-17.359%	1	153	-74.111%
2026-07-31	91.8200	96.1000	91.8200	93.9000	-4.017%	6	152	-78.605%
2026-07-30	97.0000	100.2000	97.0000	97.8300	+58.815%	4	155	-79.464%
2026-07-29	63.7800	63.7800	61.6000	61.6000	-16.076%	2	157	-67.386%
2026-07-28	74.9000	74.9000	71.3900	73.4000	-36.887%	13	156	-72.629%
2026-07-27	148.0000	148.0500	116.3000	116.3000	-22.467%	4	144	-82.726%
2026-07-24	163.0000	177.0000	150.0000	150.0000	-17.988%	11	141	-86.607%
2026-07-23	180.0000	182.9000	180.0000	182.9000	-10.343%	2	139	-89.016%
2026-07-21	190.7300	204.0000	190.7300	204.0000	+31.021%	2	139	-90.152%
2026-07-20	154.8000	156.8000	154.8000	155.7000	-26.557%	3	140	-87.097%
2026-07-16	202.4100	212.0000	202.4100	212.0000	+3.744%	3	140	-90.524%
2026-07-15	186.0300	204.3500	164.3900	204.3500	+9.045%	18	142	-90.169%
2026-07-14	187.4000	187.4000	187.4000	187.4000	+11.947%	1	134	-89.280%
2026-07-13	184.6300	184.6300	167.4000	167.4000	-19.130%	33	133	-87.999%
2026-07-08	207.0000	207.0000	207.0000	207.0000	+7.712%	2	120	-90.295%
2026-07-07	193.1000	203.0000	187.7500	192.1800	-28.216%	18	118	-89.546%
2026-07-06	267.7200	267.7200	267.7200	267.7200	+25.631%	1	104	-92.496%
2026-07-02	223.3000	223.3000	213.1000	213.1000	-39.770%	12	94	-90.573%
2026-06-30	344.0000	357.4200	344.0000	353.8100	+29.648%	34	94	-94.322%
2026-06-29	272.9000	272.9000	272.9000	272.9000	+35.636%	1	80	-92.638%
2026-06-24	202.2000	202.2000	199.7000	201.2000	-3.617%	4	81	-90.015%
2026-06-23	220.0000	225.0000	208.7500	208.7500	-31.857%	10	78	-90.376%
2026-06-18	318.1000	318.1000	306.3400	306.3400	-2.687%	2	78	-93.442%
2026-06-17	315.8000	318.5000	314.8000	314.8000	+7.075%	5	78	-93.618%
2026-06-15	294.0000	294.0000	294.0000	294.0000	-2.649%	3	81	-93.167%
2026-06-12	302.0000	302.0000	302.0000	302.0000	-3.690%	1	81	-93.348%
2026-06-11	265.0000	313.5700	265.0000	313.5700	+40.206%	5	80	-93.593%
2026-06-10	227.3000	227.3000	223.6500	223.6500	+1.199%	5	83	-91.017%
2026-06-09	228.2600	256.0000	221.0000	221.0000	-1.074%	7	81	-90.910%
2026-06-08	223.4000	223.4000	222.6000	223.4000	+26.860%	12	76	-91.007%
2026-06-05	176.1000	176.1000	176.1000	176.1000	-19.955%	1	71	-88.592%
2026-06-04	220.0000	220.0000	220.0000	220.0000	+10.887%	1	71	-90.868%
2026-06-03	194.8000	198.4000	193.2500	198.4000	+22.160%	28	70	-89.874%
2026-06-02	162.4100	162.4100	162.4100	162.4100	+25.413%	3	76	-87.630%
2026-05-29	129.5000	129.5000	129.5000	129.5000	+0.935%	2	76	-84.486%
2026-05-27	124.2000	128.3000	124.2000	128.3000	-7.930%	2	75	-84.341%
2026-05-26	139.3500	139.3500	139.3500	139.3500	+29.387%	1	76	-85.583%
2026-05-20	109.1000	109.1000	107.7000	107.7000	+39.219%	3	76	-81.346%
2026-05-18	77.3600	77.3600	77.3600	77.3600	-21.922%	3	73	-74.031%
2026-05-15	99.9000	99.9000	99.0800	99.0800	-24.939%	2	73	-79.723%
2026-05-14	131.4200	132.0000	131.4200	132.0000	+2.405%	6	71	-84.780%
2026-05-13	128.9000	128.9000	128.9000	128.9000	+37.596%	10	56	-84.414%
2026-05-06	93.6800	93.6800	93.6800	93.6800	+72.206%	1	56	-78.555%
2026-04-29	54.4000	54.4000	54.4000	54.4000	-26.586%	1	56	-63.070%
2026-04-24	74.1000	74.1000	74.1000	74.1000	+3.927%	1	56	-72.888%
2026-04-17	72.3000	76.0200	70.9800	71.3000	+4.392%	6	57	-71.823%
2026-04-16	67.8000	68.3000	67.8000	68.3000	+28.625%	2	57	-70.586%
2026-03-31	53.1000	53.1000	53.1000	53.1000	+22.069%	1	57	-62.166%
2026-03-30	43.5000	43.5000	43.5000	43.5000	-18.692%	1	56	-53.816%
2026-03-27	54.5000	54.6000	53.5000	53.5000	-22.911%	3	56	-62.449%
2026-03-24	69.4000	69.4000	69.4000	69.4000	+1.019%	2	53	-71.052%
2026-03-23	68.7000	68.7000	68.7000	68.7000	+16.244%	2	51	-70.757%
2026-03-09	59.1000	59.1000	59.1000	59.1000	+1.897%	40	49	-66.007%
2026-03-06	58.0000	58.0000	58.0000	58.0000	-16.882%	1	54	-65.362%
2026-03-03	69.7800	69.7800	69.7800	69.7800	-21.063%	10	54	-71.210%
2026-03-02	89.1000	89.1000	88.4000	88.4000	-7.676%	10	54	-77.274%
2026-02-19	95.7500	95.7500	95.7500	95.7500	+16.061%	40	44	-79.018%
2026-02-03	86.7000	86.7100	82.5000	82.5000	-25.743%	16	5	-75.648%
2026-01-28	111.1000	111.1000	111.1000	111.1000	0.000%	14	14	-81.917%