Dark

ASML20260918C1900
ASML Sep 18 2026 1900.00 Call (ASML260918C01900000)
option OPRA

EOD

Sep 10, 2026

2.40-57.522%(-3.25)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.5000	3.5000	2.1000	2.4000	-57.522%	64	555	0.000%
2026-09-09	9.7000	9.7000	5.6500	5.6500	-60.071%	20	553	-57.522%
2026-09-08	18.0000	18.0000	11.7000	14.1500	+96.528%	42	542	-83.039%
2026-09-04	5.7000	7.7700	4.8000	7.2000	+213.043%	49	491	-66.667%
2026-09-03	2.6900	3.0000	2.3000	2.3000	-54.902%	11	491	+4.348%
2026-09-02	3.9500	5.1000	3.9500	5.1000	+6.695%	9	494	-52.941%
2026-09-01	5.1000	5.1900	4.4000	4.7800	-37.516%	37	487	-49.791%
2026-08-31	10.7000	10.7000	7.5500	7.6500	-32.777%	13	466	-68.627%
2026-08-28	15.6000	16.5500	11.3000	11.3800	-32.262%	16	465	-78.910%
2026-08-27	24.0000	24.0000	16.8000	16.8000	-25.893%	18	463	-85.714%
2026-08-26	28.4800	28.4800	22.2000	22.6700	-7.242%	6	452	-89.413%
2026-08-25	31.0000	31.0000	24.4400	24.4400	-19.340%	38	447	-90.180%
2026-08-24	25.2000	30.3000	23.7000	30.3000	-11.404%	33	423	-92.079%
2026-08-21	35.1000	35.1000	34.2000	34.2000	-19.529%	6	418	-92.982%
2026-08-20	40.5000	42.5000	40.5000	42.5000	+18.056%	6	423	-94.353%
2026-08-19	47.5000	49.6000	36.0000	36.0000	-39.148%	79	421	-93.333%
2026-08-18	62.9500	62.9500	49.1000	59.1600	-38.182%	65	377	-95.943%
2026-08-17	83.9000	95.7000	82.5000	95.7000	+37.996%	27	369	-97.492%
2026-08-14	82.8000	82.8000	67.5700	69.3500	-22.079%	25	379	-96.539%
2026-08-13	82.0000	97.8000	82.0000	89.0000	+17.414%	14	384	-97.303%
2026-08-12	86.1000	86.1000	75.8000	75.8000	+13.101%	6	384	-96.834%
2026-08-11	76.0000	80.2700	65.0000	67.0200	+11.886%	15	384	-96.419%
2026-08-10	78.2200	78.2200	59.9000	59.9000	-1.155%	6	375	-95.993%
2026-08-07	67.6000	67.6000	59.8000	60.6000	+2.729%	53	379	-96.040%
2026-08-06	65.6000	66.0000	58.9900	58.9900	+3.491%	13	393	-95.932%
2026-08-05	62.4200	62.4200	57.0000	57.0000	-19.582%	2	383	-95.789%
2026-08-04	61.5000	70.8800	61.5000	70.8800	+45.634%	19	383	-96.614%
2026-08-03	44.5000	49.1100	44.5000	48.6700	-8.515%	23	368	-95.069%
2026-07-31	61.7700	61.7700	52.8600	53.2000	-11.185%	185	357	-95.489%
2026-07-30	59.9000	59.9000	59.9000	59.9000	+91.680%	1	216	-95.993%
2026-07-29	37.6900	37.6900	31.2500	31.2500	-31.439%	25	217	-92.320%
2026-07-28	40.3000	47.5000	40.3000	45.5800	-27.903%	14	197	-94.735%
2026-07-27	85.3500	85.3500	59.2000	63.2200	-47.198%	62	199	-96.204%
2026-07-23	123.4000	123.4000	119.7300	119.7300	-13.239%	16	179	-97.995%
2026-07-21	124.0000	138.0000	124.0000	138.0000	+33.076%	3	163	-98.261%
2026-07-20	116.0000	116.0000	101.6000	103.7000	-12.938%	39	163	-97.686%
2026-07-17	97.7700	121.7000	97.7700	119.1100	-16.355%	10	134	-97.985%
2026-07-16	136.6500	146.5500	136.6500	142.4000	+9.102%	4	129	-98.315%
2026-07-15	147.0000	147.0000	118.7900	130.5200	-6.101%	11	130	-98.161%
2026-07-14	139.0000	139.0000	139.0000	139.0000	+22.273%	1	128	-98.273%
2026-07-13	114.2000	114.2000	113.6800	113.6800	-25.821%	3	128	-97.889%
2026-07-10	153.2500	153.2500	153.2500	153.2500	-6.555%	1	129	-98.434%
2026-07-09	174.3000	174.3000	164.0000	164.0000	+11.945%	6	128	-98.537%
2026-07-08	143.4700	150.0000	143.4700	146.5000	+1.384%	17	128	-98.362%
2026-07-07	139.8000	144.5000	134.0000	144.5000	-27.641%	5	118	-98.339%
2026-07-06	184.4400	199.7000	184.4400	199.7000	+35.850%	6	116	-98.798%
2026-07-02	151.2500	151.2500	147.0000	147.0000	-21.809%	2	118	-98.367%
2026-07-01	225.2500	225.2500	188.0000	188.0000	-30.563%	12	118	-98.723%
2026-06-30	270.7500	270.7500	270.7500	270.7500	+34.701%	1	113	-99.114%
2026-06-29	169.2200	201.0000	169.2200	201.0000	+25.743%	9	113	-98.806%
2026-06-26	164.5900	164.5900	159.8500	159.8500	-11.431%	2	110	-98.499%
2026-06-25	174.8000	180.4800	174.8000	180.4800	+25.029%	4	110	-98.670%
2026-06-24	144.9700	146.3700	144.3500	144.3500	-9.099%	8	111	-98.337%
2026-06-23	160.8000	160.8000	158.0500	158.8000	-25.898%	15	116	-98.489%
2026-06-22	230.0000	230.9000	214.3000	214.3000	-8.672%	12	119	-98.880%
2026-06-18	246.9500	246.9500	234.6500	234.6500	+9.752%	3	119	-98.977%
2026-06-17	223.9900	235.6000	213.8000	213.8000	+11.966%	18	119	-98.877%
2026-06-16	210.0000	216.5000	190.9500	190.9500	-17.158%	4	110	-98.743%
2026-06-12	223.5000	230.5000	223.5000	230.5000	-10.607%	3	109	-98.959%
2026-06-11	205.1000	257.8500	205.1000	257.8500	+57.322%	6	110	-99.069%
2026-06-10	192.0400	192.0400	163.9000	163.9000	-2.470%	2	108	-98.536%
2026-06-09	202.2000	202.2000	168.0500	168.0500	+0.538%	6	109	-98.572%
2026-06-08	156.7000	167.3300	156.7000	167.1500	+49.108%	8	109	-98.564%
2026-06-05	112.1000	112.1000	112.1000	112.1000	-32.955%	1	104	-97.859%
2026-06-04	148.5100	167.2000	148.5100	167.2000	+21.133%	5	104	-98.565%
2026-06-03	138.7200	138.7200	126.1000	138.0300	+6.917%	9	101	-98.261%
2026-06-02	129.1000	129.1000	129.1000	129.1000	+28.203%	3	100	-98.141%
2026-06-01	100.7000	100.7000	100.7000	100.7000	-0.198%	1	100	-97.617%
2026-05-27	100.9000	100.9000	100.9000	100.9000	-3.648%	1	99	-97.621%
2026-05-26	104.7200	104.7200	104.7200	104.7200	+39.070%	1	99	-97.708%
2026-05-20	64.7000	75.3000	64.7000	75.3000	-3.893%	3	99	-96.813%
2026-05-11	74.0000	78.3500	70.5500	78.3500	-13.901%	49	99	-96.937%
2026-05-08	77.2000	91.0000	75.0000	91.0000	+47.368%	4	74	-97.363%
2026-05-07	61.7500	61.7500	61.7500	61.7500	-14.236%	2	75	-96.113%
2026-05-06	66.0000	72.2000	65.9500	72.0000	+105.714%	7	75	-96.667%
2026-04-29	35.0000	35.0000	35.0000	35.0000	+2.041%	1	69	-93.143%
2026-04-28	34.3000	34.3000	34.3000	34.3000	-25.044%	1	69	-93.003%
2026-04-23	45.7600	45.7600	45.7600	45.7600	-6.802%	2	69	-94.755%
2026-04-20	47.3000	49.1000	47.3000	49.1000	+4.025%	2	67	-95.112%
2026-04-17	45.4000	48.5000	45.4000	47.2000	+19.949%	22	65	-94.915%
2026-04-16	42.1000	42.1000	39.2700	39.3500	-6.086%	6	54	-93.901%
2026-04-15	42.3100	42.3100	41.9000	41.9000	-36.611%	3	57	-94.272%
2026-04-10	66.1000	66.1000	66.1000	66.1000	+21.284%	5	59	-96.369%
2026-04-09	49.0300	54.5000	49.0300	54.5000	+14.737%	5	64	-95.596%
2026-04-08	45.7000	47.5000	45.7000	47.5000	+61.017%	7	64	-94.947%
2026-04-06	29.5000	29.5000	29.5000	29.5000	-15.666%	5	57	-91.864%
2026-04-02	33.2000	34.9800	33.2000	34.9800	-18.651%	20	54	-93.139%
2026-04-01	41.7200	43.0000	41.7200	43.0000	+45.763%	22	54	-94.419%
2026-03-30	29.5000	29.5000	29.5000	29.5000	-17.367%	2	34	-91.864%
2026-03-27	36.7000	38.5000	35.7000	35.7000	-29.307%	21	34	-93.277%
2026-03-24	43.7000	53.0000	43.7000	50.5000	+13.995%	22	33	-95.248%
2026-03-23	40.8000	44.4800	40.8000	44.3000	+30.294%	16	28	-94.582%
2026-03-20	37.3500	37.3500	34.0000	34.0000	-51.009%	10	22	-92.941%
2026-02-27	69.4000	69.4000	69.4000	69.4000	-9.103%	1	12	-96.542%
2026-02-18	76.3500	76.3500	76.3500	76.3500	+30.580%	2	12	-96.857%
2026-02-03	61.3000	61.4000	58.4600	58.4700	-13.378%	15	12	-95.895%
2026-01-28	67.5000	67.5000	67.5000	67.5000	-21.739%	15	17	-96.444%
2026-01-27	86.2500	86.2500	86.2500	86.2500	0.000%	2	2	-97.217%