Dark

ASML20260918C1840
ASML Sep 18 2026 1840.00 Call (ASML260918C01840000)
option OPRA

EOD

Sep 10, 2026

6.80-44.262%(-5.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.5100	7.8400	5.3000	6.8000	-44.262%	12	147	0.000%
2026-09-09	17.1900	17.1900	12.2000	12.2000	-57.343%	4	144	-44.262%
2026-09-08	27.0000	28.8000	23.8200	28.6000	+111.852%	18	142	-76.224%
2026-09-04	9.7000	15.5000	9.7000	13.5000	+145.009%	13	132	-49.630%
2026-09-03	5.4300	5.5100	5.4300	5.5100	-43.718%	10	132	+23.412%
2026-09-02	9.7900	9.7900	9.7900	9.7900	+12.658%	3	132	-30.541%
2026-09-01	9.7500	9.7500	8.6900	8.6900	-40.069%	4	129	-21.749%
2026-08-31	15.7900	16.1000	14.5000	14.5000	-23.684%	3	125	-53.103%
2026-08-28	27.6000	27.6000	19.0000	19.0000	-36.877%	5	125	-64.211%
2026-08-27	35.0000	35.0000	30.1000	30.1000	-21.717%	4	124	-77.409%
2026-08-26	38.0000	38.4500	35.7000	38.4500	-14.971%	4	123	-82.315%
2026-08-24	45.2200	45.2200	45.2200	45.2200	-23.615%	1	122	-84.962%
2026-08-20	59.8000	59.8000	59.2000	59.2000	+6.859%	2	122	-88.514%
2026-08-19	58.6000	60.0000	55.4000	55.4000	-20.630%	46	122	-87.726%
2026-08-18	82.9000	82.9000	69.8000	69.8000	-45.933%	2	106	-90.258%
2026-08-17	117.1000	129.1000	117.1000	129.1000	+38.817%	10	107	-94.733%
2026-08-14	112.0000	112.0000	92.4000	93.0000	-20.137%	19	107	-92.688%
2026-08-13	116.3000	116.7000	116.3000	116.4500	+16.218%	5	104	-94.161%
2026-08-12	108.5000	108.5000	96.4000	100.2000	-4.571%	13	104	-93.214%
2026-08-11	100.8000	105.0000	98.1000	105.0000	+18.537%	8	107	-93.524%
2026-08-10	88.5800	88.5800	88.5800	88.5800	+4.089%	1	108	-92.323%
2026-08-06	85.1000	85.1000	85.1000	85.1000	-5.654%	1	109	-92.009%
2026-08-04	82.0000	90.2000	82.0000	90.2000	+49.437%	4	109	-92.461%
2026-08-03	56.0000	60.3600	56.0000	60.3600	-12.522%	2	107	-88.734%
2026-07-31	80.0000	80.0000	69.0000	69.0000	-9.686%	4	107	-90.145%
2026-07-30	76.4000	76.4000	76.4000	76.4000	+89.062%	1	108	-91.099%
2026-07-29	46.3000	48.3000	40.4100	40.4100	-30.328%	4	108	-83.172%
2026-07-28	56.6000	58.0000	53.3000	58.0000	-22.074%	7	107	-88.276%
2026-07-27	88.0000	88.0000	74.4300	74.4300	-43.826%	2	106	-90.864%
2026-07-24	132.5000	132.5000	132.5000	132.5000	-8.621%	4	105	-94.868%
2026-07-23	145.0000	145.0000	145.0000	145.0000	-5.229%	2	101	-95.310%
2026-07-22	153.0000	153.0000	153.0000	153.0000	+24.088%	1	99	-95.556%
2026-07-20	132.9000	133.4000	122.2000	123.3000	-12.004%	27	98	-94.485%
2026-07-17	126.5000	145.1000	126.5000	140.1200	-10.122%	23	106	-95.147%
2026-07-16	170.0000	179.2000	150.2000	155.9000	-8.294%	23	96	-95.638%
2026-07-15	170.0000	170.0000	170.0000	170.0000	+5.919%	1	86	-96.000%
2026-07-14	156.3000	162.4000	155.5000	160.5000	+12.711%	11	87	-95.763%
2026-07-13	149.4000	149.4000	142.4000	142.4000	-32.190%	7	90	-95.225%
2026-07-09	208.0000	210.0000	208.0000	210.0000	+37.291%	3	86	-96.762%
2026-07-07	160.0000	160.6000	152.7200	152.9600	-27.162%	24	89	-95.554%
2026-07-06	230.0000	230.0000	210.0000	210.0000	+24.926%	3	90	-96.762%
2026-07-02	217.2100	217.2100	168.1000	168.1000	-23.591%	17	82	-95.955%
2026-07-01	236.0000	236.0000	214.0000	220.0000	-3.339%	15	82	-96.909%
2026-06-29	227.6000	227.6000	227.6000	227.6000	+12.146%	1	82	-97.012%
2026-06-25	202.3900	202.9500	202.3900	202.9500	+8.937%	2	83	-96.649%
2026-06-23	188.2000	188.2000	185.6000	186.3000	-23.128%	8	82	-96.350%
2026-06-22	242.3500	242.3500	242.3500	242.3500	-11.551%	1	76	-97.194%
2026-06-18	274.0000	274.0000	274.0000	274.0000	+3.202%	1	76	-97.518%
2026-06-17	273.0000	273.0000	262.5500	265.5000	+0.951%	5	76	-97.439%
2026-06-15	257.0000	263.0000	249.6000	263.0000	+2.654%	7	79	-97.414%
2026-06-12	256.2000	256.2000	256.2000	256.2000	-3.514%	1	80	-97.346%
2026-06-11	214.0000	265.5300	214.0000	265.5300	+38.803%	6	81	-97.439%
2026-06-10	191.3000	191.3000	191.3000	191.3000	+1.529%	8	83	-96.445%
2026-06-09	226.6600	229.1600	188.0000	188.4200	+18.802%	58	75	-96.391%
2026-06-04	159.0000	159.0000	158.6000	158.6000	+3.316%	2	53	-95.712%
2026-06-03	153.5100	153.5100	153.5100	153.5100	+66.316%	1	52	-95.570%
2026-05-21	92.3000	92.3000	92.3000	92.3000	+4.530%	3	51	-92.633%
2026-05-20	86.5700	88.7000	86.5700	88.3000	+21.025%	4	48	-92.299%
2026-05-15	72.9600	72.9600	72.9600	72.9600	-32.193%	1	48	-90.680%
2026-05-13	82.7000	107.6000	82.7000	107.6000	+56.146%	5	48	-93.680%
2026-05-12	68.9100	68.9100	68.9100	68.9100	-15.437%	1	45	-90.132%
2026-05-06	81.4900	81.4900	81.4900	81.4900	+43.468%	1	45	-91.655%
2026-04-20	56.8000	56.8000	56.8000	56.8000	+21.627%	2	45	-88.028%
2026-04-16	46.6000	46.7000	46.6000	46.7000	-13.678%	2	43	-85.439%
2026-04-15	54.1000	54.1000	54.1000	54.1000	-30.284%	3	42	-87.431%
2026-04-10	77.7000	77.7000	77.6000	77.6000	+25.770%	10	39	-91.237%
2026-03-25	61.7000	61.7000	61.7000	61.7000	-0.243%	1	29	-88.979%
2026-03-24	51.9000	61.8500	51.9000	61.8500	+17.586%	3	29	-89.006%
2026-03-23	53.8000	54.0000	52.6000	52.6000	+21.478%	21	28	-87.072%
2026-03-20	43.3000	43.3000	43.3000	43.3000	-5.459%	3	8	-84.296%
2026-03-06	45.8000	45.8000	45.8000	45.8000	-59.825%	2	8	-85.153%
2026-02-25	114.0000	114.0000	114.0000	114.0000	+67.696%	3	7	-94.035%
2026-02-03	67.9700	67.9800	67.9700	67.9800	-10.079%	3	7	-89.997%
2026-01-28	75.6000	75.6000	75.6000	75.6000	+62.232%	3	7	-91.005%
2026-01-09	46.6000	46.6300	46.6000	46.6000	+17.144%	3	4	-85.408%
2026-01-06	39.7800	39.7800	39.7800	39.7800	0.000%	1	1	-82.906%