Dark

ASML20260918C1800
ASML Sep 18 2026 1800.00 Call (ASML260918C01800000)
option OPRA

EOD

Sep 10, 2026

10.00-53.488%(-11.50)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.0000	14.2100	9.8500	10.0000	-53.488%	253	903	0.000%
2026-09-09	29.5000	29.5000	19.7000	21.5000	-45.844%	229	1,045	-53.488%
2026-09-08	39.1000	45.2000	32.5000	39.7000	+76.444%	96	968	-74.811%
2026-09-04	13.0000	25.0000	13.0000	22.5000	+171.411%	125	886	-55.556%
2026-09-03	8.7000	9.5900	7.3400	8.2900	-45.817%	33	886	+20.627%
2026-09-02	15.1000	15.4000	11.2000	15.3000	+16.616%	32	866	-34.641%
2026-09-01	16.5500	16.5500	12.0700	13.1200	-42.456%	39	880	-23.780%
2026-08-31	26.7500	29.4500	20.5400	22.8000	-22.025%	40	875	-56.140%
2026-08-28	41.5000	41.5000	28.4500	29.2400	-25.026%	20	868	-65.800%
2026-08-27	44.6700	45.0000	39.0000	39.0000	-19.538%	17	865	-74.359%
2026-08-26	48.4700	48.4700	48.4700	48.4700	-10.687%	2	854	-79.369%
2026-08-25	64.0000	65.0000	54.1000	54.2700	-8.219%	36	852	-81.574%
2026-08-24	58.8000	59.1300	50.8000	59.1300	-13.172%	119	849	-83.088%
2026-08-21	61.9000	68.1000	61.9000	68.1000	+3.182%	5	829	-85.316%
2026-08-20	70.0000	76.4000	65.0000	66.0000	-7.316%	16	829	-84.848%
2026-08-19	80.5000	80.5000	71.2100	71.2100	-28.790%	4	828	-85.957%
2026-08-18	105.8500	105.8500	88.3000	100.0000	-34.085%	27	826	-90.000%
2026-08-17	143.0000	153.8000	139.7000	151.7100	+21.174%	15	814	-93.408%
2026-08-14	116.6000	125.2000	111.0000	125.2000	-15.348%	10	814	-92.013%
2026-08-13	123.5000	148.5000	123.5000	147.9000	+26.681%	21	814	-93.239%
2026-08-12	129.0000	129.0000	116.3800	116.7500	+9.214%	22	814	-91.435%
2026-08-11	115.6000	124.0800	106.9000	106.9000	+15.070%	21	817	-90.645%
2026-08-10	113.4000	113.4000	92.9000	92.9000	-1.693%	47	806	-89.236%
2026-08-07	94.5000	94.5000	94.5000	94.5000	-0.995%	1	805	-89.418%
2026-08-06	98.3000	98.3000	95.1000	95.4500	+15.837%	5	806	-89.523%
2026-08-05	105.0000	105.0000	82.4000	82.4000	-20.883%	20	809	-87.864%
2026-08-04	92.0000	105.2000	92.0000	104.1500	+41.220%	7	821	-90.398%
2026-08-03	75.3200	75.3200	69.9300	73.7500	-4.839%	5	819	-86.441%
2026-07-31	84.4000	84.8000	77.5000	77.5000	-6.974%	5	820	-87.097%
2026-07-30	88.1000	88.7000	82.1800	83.3100	+41.203%	12	819	-87.997%
2026-07-29	58.5000	67.0000	47.7500	59.0000	-12.502%	10	826	-83.051%
2026-07-28	68.0000	69.6400	59.3900	67.4300	-27.221%	58	827	-85.170%
2026-07-27	125.0000	125.0000	80.0000	92.6500	-31.875%	1,125	825	-89.207%
2026-07-24	154.8000	154.8000	133.0000	136.0000	-16.385%	33	1,226	-92.647%
2026-07-23	173.8000	178.2400	160.1700	162.6500	-4.188%	18	1,211	-93.852%
2026-07-22	165.5800	171.4200	164.0000	169.7600	-1.560%	6	1,213	-94.109%
2026-07-21	162.9500	183.0000	162.9500	172.4500	+25.784%	24	1,211	-94.201%
2026-07-20	170.0000	172.0000	136.9700	137.1000	-9.803%	95	1,214	-92.706%
2026-07-17	143.1100	157.2000	129.8500	152.0000	-8.873%	451	1,532	-93.421%
2026-07-16	180.6500	194.5000	165.0000	166.8000	-11.512%	35	1,665	-94.005%
2026-07-15	186.0000	192.0000	146.9000	188.5000	+7.102%	80	1,666	-94.695%
2026-07-14	180.2100	185.3200	163.3200	176.0000	+17.333%	1,544	1,629	-94.318%
2026-07-13	167.7000	167.7000	150.0000	150.0000	-20.786%	13	295	-93.333%
2026-07-10	186.6500	192.7300	179.1000	189.3600	-15.119%	25	294	-94.719%
2026-07-09	231.0000	231.0000	223.0900	223.0900	+21.047%	2	270	-95.518%
2026-07-08	189.0000	189.0000	184.3000	184.3000	+3.598%	6	270	-94.574%
2026-07-07	176.1000	183.0000	169.8000	177.9000	-6.368%	39	265	-94.379%
2026-07-02	220.0000	220.0000	190.0000	190.0000	-17.391%	7	282	-94.737%
2026-07-01	270.0000	270.0000	230.0000	230.0000	-20.531%	4	282	-95.652%
2026-06-30	289.4200	289.4200	289.4200	289.4200	+34.614%	1	282	-96.545%
2026-06-29	215.0000	215.0000	215.0000	215.0000	+11.399%	1	283	-95.349%
2026-06-26	197.8400	205.1000	193.0000	193.0000	-16.378%	5	284	-94.819%
2026-06-25	234.4100	234.4100	200.7000	230.8000	+21.301%	14	283	-95.667%
2026-06-24	182.8200	190.2700	171.1300	190.2700	-9.816%	7	288	-94.744%
2026-06-23	209.9200	215.7700	205.6000	210.9800	-23.137%	34	287	-95.260%
2026-06-22	277.3200	277.3200	262.2500	274.4900	-8.503%	78	288	-96.357%
2026-06-18	300.0000	300.0000	300.0000	300.0000	+4.577%	1	305	-96.667%
2026-06-17	278.0000	286.8700	273.3000	286.8700	+34.177%	78	305	-96.514%
2026-06-16	249.4700	249.4700	213.8000	213.8000	-22.297%	9	247	-95.323%
2026-06-12	275.5000	277.7100	270.0000	275.1500	-8.081%	26	248	-96.366%
2026-06-11	242.0000	299.3400	240.0000	299.3400	+49.970%	18	246	-96.659%
2026-06-10	228.9700	228.9700	199.6000	199.6000	-3.224%	4	243	-94.990%
2026-06-09	230.0700	241.2000	190.2500	206.2500	-0.434%	20	241	-95.152%
2026-06-08	186.5000	207.9800	185.9000	207.1500	+29.493%	18	241	-95.173%
2026-06-05	159.9700	159.9700	159.9700	159.9700	-22.277%	30	244	-93.749%
2026-06-04	186.3200	206.0900	186.3200	205.8200	+40.684%	6	214	-95.141%
2026-06-02	145.9000	146.3000	145.9000	146.3000	+11.936%	4	212	-93.165%
2026-06-01	119.9300	130.7000	108.5000	130.7000	+11.901%	7	209	-92.349%
2026-05-29	128.7500	128.7800	116.8000	116.8000	+0.620%	18	212	-91.438%
2026-05-27	116.0800	116.0800	116.0800	116.0800	-10.570%	1	204	-91.385%
2026-05-26	124.8000	129.8000	124.8000	129.8000	-2.990%	11	204	-92.296%
2026-05-22	121.4000	134.7000	121.4000	133.8000	+31.305%	84	199	-92.526%
2026-05-21	101.3000	101.9000	101.3000	101.9000	+8.059%	4	195	-90.186%
2026-05-20	83.1000	98.2000	82.4000	94.3000	+36.865%	61	195	-89.396%
2026-05-18	68.7800	68.9000	68.7800	68.9000	-19.967%	4	168	-85.486%
2026-05-15	86.0900	86.0900	86.0900	86.0900	-28.904%	1	168	-88.384%
2026-05-14	121.0900	121.0900	121.0900	121.0900	+8.406%	1	169	-91.742%
2026-05-13	93.1800	111.7000	93.1800	111.7000	+13.852%	5	165	-91.047%
2026-05-11	98.1100	98.1100	98.1100	98.1100	+19.501%	1	165	-89.807%
2026-05-07	88.9000	88.9000	82.1000	82.1000	-13.488%	42	164	-87.820%
2026-05-06	87.9000	94.9000	87.9000	94.9000	+48.746%	27	126	-89.463%
2026-05-05	63.7000	63.8000	63.7000	63.8000	+32.393%	6	101	-84.326%
2026-04-29	46.4000	48.1900	46.4000	48.1900	-22.186%	2	98	-79.249%
2026-04-27	61.9300	61.9300	61.9300	61.9300	-11.781%	1	97	-83.853%
2026-04-24	70.0700	70.2000	70.0700	70.2000	+28.126%	3	96	-85.755%
2026-04-23	54.7900	54.7900	54.7900	54.7900	-14.843%	1	96	-81.748%
2026-04-20	64.3400	64.3400	64.3400	64.3400	-2.810%	2	95	-84.458%
2026-04-17	66.1000	67.3000	66.1000	66.2000	+24.436%	4	93	-84.894%
2026-04-16	64.6200	64.6200	53.2000	53.2000	-29.546%	17	93	-81.203%
2026-04-15	67.1600	75.5100	60.8000	75.5100	-6.431%	20	85	-86.757%
2026-04-13	80.7000	80.7000	80.7000	80.7000	-7.135%	1	79	-87.608%
2026-04-10	86.8000	90.0000	86.8000	86.9000	+125.130%	34	80	-88.493%
2026-03-30	42.0000	42.0000	38.6000	38.6000	-38.924%	4	61	-74.093%
2026-03-23	60.6800	63.2000	60.6800	63.2000	+39.514%	5	57	-84.177%
2026-03-20	49.5500	49.5500	45.3000	45.3000	-25.272%	10	58	-77.925%
2026-03-18	61.8500	61.8500	60.6200	60.6200	-1.750%	2	58	-83.504%
2026-03-17	61.7000	61.7000	61.7000	61.7000	+12.182%	2	58	-83.793%
2026-03-09	52.5000	55.4000	52.5000	55.0000	+8.911%	5	58	-81.818%
2026-03-06	50.5000	50.5000	50.5000	50.5000	-19.432%	1	54	-80.198%
2026-03-03	62.6800	62.6800	62.6800	62.6800	-33.917%	10	53	-84.046%
2026-02-26	94.8500	94.8500	94.8500	94.8500	-23.198%	3	43	-89.457%
2026-02-25	123.7000	123.7000	123.5000	123.5000	+40.341%	25	15	-91.903%
2026-01-30	88.0000	88.0000	88.0000	88.0000	+2.136%	10	15	-88.636%
2026-01-28	86.1600	86.1600	86.1600	86.1600	+21.523%	5	5	-88.394%
2026-01-15	70.9000	70.9000	70.9000	70.9000	0.000%	2	2	-85.896%