Dark

ASML20260918C1940
ASML Sep 18 2026 1940.00 Call (ASML260918C01940000)
option OPRA

EOD

Sep 10, 2026

1.10-89.000%(-8.90)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.9500	2.1000	1.0000	1.1000	-89.000%	232	155	0.000%
2026-09-08	9.3000	11.1100	8.0000	10.0000	+148.139%	23	131	-89.000%
2026-09-04	3.8000	4.6000	3.8000	4.0300	+131.609%	14	138	-72.705%
2026-09-03	1.8700	1.8700	1.4900	1.7400	-46.296%	10	138	-36.782%
2026-09-02	2.9300	3.3500	2.9000	3.2400	+0.621%	174	138	-66.049%
2026-09-01	3.0800	3.2200	3.0200	3.2200	-33.608%	14	138	-65.839%
2026-08-31	5.8500	5.8500	4.8500	4.8500	-33.287%	4	136	-77.320%
2026-08-28	8.2600	8.2600	7.1000	7.2700	-46.426%	4	137	-84.869%
2026-08-27	17.5000	17.5000	13.5700	13.5700	-15.871%	13	138	-91.894%
2026-08-26	16.1300	16.1300	16.1300	16.1300	-15.550%	1	130	-93.180%
2026-08-25	20.5000	20.5000	19.1000	19.1000	-10.329%	5	130	-94.241%
2026-08-24	21.5000	21.8600	19.4000	21.3000	-18.108%	10	131	-94.836%
2026-08-21	25.7900	26.3000	25.0000	26.0100	-22.219%	19	127	-95.771%
2026-08-20	29.7200	33.4400	29.7200	33.4400	+18.330%	3	124	-96.711%
2026-08-19	36.0800	36.0800	28.2600	28.2600	-30.786%	19	123	-96.108%
2026-08-18	49.4000	49.4000	40.8300	40.8300	-43.992%	40	105	-97.306%
2026-08-17	72.9000	72.9000	72.9000	72.9000	+33.053%	1	72	-98.491%
2026-08-14	61.6900	61.6900	52.8000	54.7900	-32.483%	8	72	-97.992%
2026-08-13	69.5000	81.1500	69.5000	81.1500	+31.099%	3	72	-98.644%
2026-08-12	64.5000	64.5000	61.9000	61.9000	+8.730%	3	72	-98.223%
2026-08-11	60.0000	61.5000	56.9300	56.9300	+11.737%	19	72	-98.068%
2026-08-10	50.8000	50.9500	50.8000	50.9500	+2.763%	2	77	-97.841%
2026-08-07	49.4100	49.5800	49.4100	49.5800	-0.840%	4	77	-97.781%
2026-08-06	42.0000	50.0000	42.0000	50.0000	+2.041%	4	74	-97.800%
2026-08-05	54.4300	54.4300	49.0000	49.0000	-12.029%	6	73	-97.755%
2026-08-04	53.4000	55.7000	53.4000	55.7000	+47.745%	18	75	-98.025%
2026-08-03	39.0000	39.0000	37.2000	37.7000	-16.222%	8	93	-97.082%
2026-07-31	46.6000	46.6000	45.0000	45.0000	-12.791%	11	91	-97.556%
2026-07-30	41.8000	51.6000	41.8000	51.6000	+75.034%	4	82	-97.868%
2026-07-29	26.3600	29.4800	26.3600	29.4800	-18.111%	2	81	-96.269%
2026-07-28	38.2000	38.2000	36.0000	36.0000	-29.715%	15	82	-96.944%
2026-07-27	65.6300	65.6300	48.6000	51.2200	-44.235%	18	70	-97.852%
2026-07-24	94.2000	94.2000	89.5800	91.8500	-22.161%	3	61	-98.802%
2026-07-23	118.0000	118.0000	118.0000	118.0000	+5.480%	2	61	-99.068%
2026-07-22	111.8700	111.8700	111.8700	111.8700	+22.062%	1	59	-99.017%
2026-07-20	89.8000	91.6500	89.8000	91.6500	-22.390%	4	59	-98.800%
2026-07-16	124.0000	124.0000	118.0900	118.0900	-6.129%	3	60	-99.069%
2026-07-14	125.6000	125.8000	125.6000	125.8000	+10.487%	2	57	-99.126%
2026-07-13	112.4200	113.8600	112.4200	113.8600	-12.951%	9	58	-99.034%
2026-07-10	130.8000	130.8000	130.8000	130.8000	+0.153%	3	49	-99.159%
2026-07-08	130.2700	130.6000	130.2700	130.6000	+8.220%	2	52	-99.158%
2026-07-07	123.7000	123.7000	119.6000	120.6800	-28.613%	33	54	-99.088%
2026-07-06	169.0500	169.0500	169.0500	169.0500	+15.448%	2	54	-99.349%
2026-07-02	168.6000	168.6000	146.4300	146.4300	-18.817%	7	51	-99.249%
2026-07-01	204.6700	204.6700	179.1200	180.3700	-28.053%	12	51	-99.390%
2026-06-30	249.1500	250.7000	249.1500	250.7000	+38.279%	2	45	-99.561%
2026-06-29	169.8000	181.3000	169.8000	181.3000	+21.760%	4	46	-99.393%
2026-06-26	148.9000	148.9000	148.9000	148.9000	-11.422%	1	44	-99.261%
2026-06-25	162.3900	168.1000	162.3900	168.1000	+24.334%	2	44	-99.346%
2026-06-24	135.2000	135.2000	135.2000	135.2000	-6.643%	1	45	-99.186%
2026-06-23	144.8200	144.8200	144.8200	144.8200	-31.614%	1	45	-99.240%
2026-06-22	211.7700	211.7700	211.7700	211.7700	-1.598%	1	45	-99.481%
2026-06-18	226.0000	226.0000	215.2100	215.2100	-0.250%	5	44	-99.489%
2026-06-17	203.5000	226.0000	203.5000	215.7500	-0.576%	5	44	-99.490%
2026-06-15	210.8000	217.0000	210.8000	217.0000	+0.356%	3	43	-99.493%
2026-06-12	216.2300	216.2300	216.2300	216.2300	+43.770%	1	44	-99.491%
2026-06-10	150.4000	150.4000	150.4000	150.4000	-17.272%	1	44	-99.269%
2026-06-09	181.8000	181.8000	181.8000	181.8000	+34.667%	2	44	-99.395%
2026-06-04	135.0000	135.0000	135.0000	135.0000	+6.299%	1	43	-99.185%
2026-06-03	114.7000	127.0000	114.7000	127.0000	+48.538%	3	43	-99.134%
2026-05-26	85.5000	85.5000	85.5000	85.5000	+28.378%	1	41	-98.713%
2026-05-21	66.6000	66.6000	66.6000	66.6000	-3.562%	1	41	-98.348%
2026-05-20	68.0000	69.0600	67.7000	69.0600	+56.599%	3	41	-98.407%
2026-05-18	44.1400	44.1400	44.1000	44.1000	-35.337%	2	41	-97.506%
2026-05-08	68.2000	68.2000	68.2000	68.2000	+70.500%	1	41	-98.387%
2026-05-05	40.0000	40.0000	40.0000	40.0000	+28.205%	1	41	-97.250%
2026-04-29	31.2000	31.2000	31.2000	31.2000	-0.542%	1	42	-96.474%
2026-04-28	31.1000	31.3700	31.1000	31.3700	-19.357%	12	42	-96.493%
2026-04-27	38.9000	38.9000	38.9000	38.9000	-18.619%	2	41	-97.172%
2026-04-24	47.8000	47.8000	47.8000	47.8000	+13.539%	1	40	-97.699%
2026-04-22	42.1000	42.1000	42.1000	42.1000	-2.093%	2	39	-97.387%
2026-04-21	43.0000	43.0000	43.0000	43.0000	+61.654%	1	36	-97.442%
2026-03-30	25.6000	26.6000	25.6000	26.6000	-34.483%	3	36	-95.865%
2026-03-24	39.0000	40.6000	39.0000	40.6000	+0.995%	6	34	-97.291%
2026-03-23	36.0000	40.3000	36.0000	40.2000	+6.321%	23	28	-97.264%
2026-03-06	34.9500	37.8100	34.9500	37.8100	-39.504%	5	17	-97.091%
2026-02-27	62.5000	62.5000	62.5000	62.5000	+7.945%	1	13	-98.240%
2026-02-03	57.9000	57.9000	57.9000	57.9000	-5.700%	15	12	-98.100%
2026-01-28	61.4000	61.4000	61.4000	61.4000	+2.676%	15	16	-98.208%
2026-01-22	59.8000	59.8000	59.8000	59.8000	0.000%	1	1	-98.161%