Dark

ASML20260918C1820
ASML Sep 18 2026 1820.00 Call (ASML260918C01820000)
option OPRA

EOD

Sep 10, 2026

8.00-55.207%(-9.86)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.0900	9.4400	7.3600	8.0000	-55.207%	11	236	0.000%
2026-09-09	20.8000	21.2000	17.8600	17.8600	-52.626%	13	233	-55.207%
2026-09-08	34.5000	37.7000	27.4000	37.7000	+122.945%	18	233	-78.780%
2026-09-04	12.5000	19.5000	12.5000	16.9100	+149.410%	38	198	-52.691%
2026-09-03	6.2000	6.7800	6.0000	6.7800	-45.760%	18	198	+17.994%
2026-09-02	11.9000	12.5000	11.1200	12.5000	+22.549%	6	192	-36.000%
2026-09-01	13.2000	13.2000	10.2000	10.2000	-43.333%	9	191	-21.569%
2026-08-31	21.7000	21.7000	17.7000	18.0000	-25.000%	6	191	-55.556%
2026-08-28	35.0000	35.0000	24.0000	24.0000	-33.333%	8	188	-66.667%
2026-08-27	36.0000	36.0000	36.0000	36.0000	-18.182%	1	185	-77.778%
2026-08-26	40.4000	44.0000	40.4000	44.0000	-15.433%	2	185	-81.818%
2026-08-24	46.0500	52.0300	46.0500	52.0300	-6.303%	4	187	-84.624%
2026-08-21	57.7500	57.7500	55.5300	55.5300	-12.136%	3	186	-85.593%
2026-08-20	67.1000	67.1000	63.2000	63.2000	-3.216%	3	184	-87.342%
2026-08-19	65.6000	65.6000	65.1000	65.3000	-16.282%	15	183	-87.749%
2026-08-18	78.0000	78.0000	78.0000	78.0000	-40.000%	1	182	-89.744%
2026-08-17	130.0000	130.0000	130.0000	130.0000	+25.241%	5	182	-93.846%
2026-08-14	104.3000	106.9000	101.5000	103.8000	-16.600%	15	182	-92.293%
2026-08-13	106.2000	127.0000	106.2000	124.4600	+21.424%	8	186	-93.572%
2026-08-12	117.8300	117.8300	102.0000	102.5000	+4.656%	26	186	-92.195%
2026-08-11	109.4200	112.3700	97.9400	97.9400	+2.448%	15	174	-91.832%
2026-08-10	102.7000	102.7000	95.6000	95.6000	+12.736%	5	176	-91.632%
2026-08-07	84.8000	84.8000	84.8000	84.8000	-6.813%	3	177	-90.566%
2026-08-04	91.0000	91.0000	91.0000	91.0000	+34.218%	1	174	-91.209%
2026-08-03	57.1000	67.8000	57.1000	67.8000	-22.867%	4	174	-88.201%
2026-07-31	87.9000	87.9000	87.9000	87.9000	+14.111%	1	174	-90.899%
2026-07-30	80.0000	86.6000	76.9000	77.0300	+54.679%	10	174	-89.614%
2026-07-29	44.7500	49.8000	44.7500	49.8000	-15.864%	9	173	-83.936%
2026-07-28	58.7000	59.5000	58.7000	59.1900	-25.199%	8	173	-86.484%
2026-07-27	79.1300	79.1300	79.1300	79.1300	-39.595%	1	178	-89.890%
2026-07-24	130.6500	131.0000	130.6500	131.0000	-13.251%	2	178	-93.893%
2026-07-23	151.0100	151.0100	151.0100	151.0100	-7.202%	1	178	-94.702%
2026-07-22	158.0000	162.7300	158.0000	162.7300	+2.346%	2	178	-95.084%
2026-07-21	159.0000	159.0000	159.0000	159.0000	+20.913%	10	177	-94.969%
2026-07-20	130.3000	133.5000	130.3000	131.5000	-10.374%	12	167	-93.916%
2026-07-17	143.6000	153.6000	143.6000	146.7200	-14.747%	16	165	-94.547%
2026-07-16	162.1200	177.8500	162.1200	172.1000	+24.305%	4	157	-95.352%
2026-07-15	158.2500	158.2500	138.4500	138.4500	-17.215%	2	157	-94.222%
2026-07-14	168.0000	170.8000	164.0000	167.2400	-9.746%	18	157	-95.216%
2026-07-10	189.3200	189.3200	185.0000	185.3000	-7.980%	9	147	-95.683%
2026-07-09	201.3700	201.3700	201.3700	201.3700	+14.499%	1	146	-96.027%
2026-07-08	175.8700	175.8700	175.8700	175.8700	-0.017%	1	146	-95.451%
2026-07-07	172.6300	175.9000	163.0800	175.9000	-25.573%	17	147	-95.452%
2026-07-06	219.0200	236.3400	219.0200	236.3400	+32.411%	3	158	-96.615%
2026-07-02	208.6000	208.6000	178.4900	178.4900	-19.472%	10	155	-95.518%
2026-07-01	244.2000	249.0000	221.6500	221.6500	-26.776%	11	155	-96.391%
2026-06-30	280.0000	302.7000	280.0000	302.7000	+26.125%	4	152	-97.357%
2026-06-29	224.1000	240.0000	224.1000	240.0000	+26.516%	3	151	-96.667%
2026-06-26	187.3000	189.7000	187.3000	189.7000	-10.498%	3	152	-95.783%
2026-06-25	221.3000	221.3000	211.9500	211.9500	+25.414%	7	151	-96.226%
2026-06-24	180.0000	180.0000	169.0000	169.0000	-8.649%	2	153	-95.266%
2026-06-23	192.9000	205.0000	185.0000	185.0000	-26.877%	13	152	-95.676%
2026-06-22	262.9600	262.9600	253.0000	253.0000	-11.538%	2	156	-96.838%
2026-06-18	280.0000	286.0000	274.0000	286.0000	+1.418%	7	155	-97.203%
2026-06-17	255.0000	282.0000	255.0000	282.0000	+36.893%	6	155	-97.163%
2026-06-16	247.7400	250.0000	206.0000	206.0000	-23.449%	18	159	-96.117%
2026-06-15	273.9800	273.9800	269.1000	269.1000	+4.302%	2	150	-97.027%
2026-06-12	260.5000	260.5000	258.0000	258.0000	-7.669%	2	152	-96.899%
2026-06-11	220.0000	279.4300	220.0000	279.4300	+28.179%	7	150	-97.137%
2026-06-10	230.0000	230.0000	218.0000	218.0000	+1.822%	2	147	-96.330%
2026-06-09	222.9000	235.7000	214.1000	214.1000	+8.049%	15	146	-96.263%
2026-06-08	179.2000	198.1500	178.4000	198.1500	+1.615%	11	147	-95.963%
2026-06-04	195.0000	195.0000	195.0000	195.0000	+63.317%	1	145	-95.897%
2026-05-26	123.5000	123.5000	119.4000	119.4000	-8.945%	101	144	-93.300%
2026-05-22	131.1300	131.1300	131.1300	131.1300	+40.849%	1	46	-93.899%
2026-05-20	93.1000	93.1000	93.1000	93.1000	+4.607%	2	46	-91.407%
2026-05-11	97.0000	97.0000	89.0000	89.0000	+72.715%	8	46	-91.011%
2026-04-23	51.5300	51.5300	51.5300	51.5300	-14.288%	1	50	-84.475%
2026-04-20	60.1200	60.1200	60.1200	60.1200	+20.966%	3	50	-86.693%
2026-04-16	55.9000	55.9000	49.5000	49.7000	-8.303%	7	47	-83.903%
2026-04-15	54.2000	54.2000	54.2000	54.2000	-28.965%	5	45	-85.240%
2026-04-13	76.3000	76.3000	76.3000	76.3000	-7.178%	3	40	-89.515%
2026-04-10	80.3000	82.3000	80.3000	82.2000	+50.137%	25	40	-90.268%
2026-03-24	54.7500	54.7500	54.7500	54.7500	+5.288%	2	28	-85.388%
2026-03-09	52.0000	52.0000	52.0000	52.0000	-55.970%	1	28	-84.615%
2026-02-25	118.1000	118.1000	118.1000	118.1000	+106.830%	22	28	-93.226%
2026-02-04	69.5200	69.5400	57.1000	57.1000	-20.694%	60	28	-85.989%
2026-02-03	77.2000	77.3000	70.4400	72.0000	-20.354%	24	28	-88.889%
2026-01-29	94.7000	96.6400	89.6400	90.4000	-6.900%	59	44	-91.150%
2026-01-28	97.1000	97.1000	97.1000	97.1000	+101.871%	14	14	-91.761%
2026-01-09	48.1000	48.1000	48.1000	48.1000	0.000%	5	5	-83.368%