Dark

ASML20260918C2000
ASML Sep 18 2026 2000.00 Call (ASML260918C02000000)
option OPRA

EOD

Sep 10, 2026

0.6200-78.246%(-2.2300)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6000	1.0500	0.5000	0.6200	-78.246%	39	1,160	0.000%
2026-09-09	2.4000	3.4000	1.7000	2.8500	-39.362%	168	1,153	-78.246%
2026-09-08	4.7100	7.1000	3.9000	4.7000	+123.810%	336	1,149	-86.809%
2026-09-04	1.8000	2.4000	1.8000	2.1000	+121.053%	61	1,049	-70.476%
2026-09-03	1.0500	1.0500	0.9500	0.9500	-45.714%	6	1,049	-34.737%
2026-09-02	1.8900	1.8900	1.1000	1.7500	-7.895%	59	1,050	-64.571%
2026-09-01	2.2000	2.2000	1.5800	1.9000	-33.333%	18	1,078	-67.368%
2026-08-31	3.3500	3.3500	2.6500	2.8500	-35.080%	23	1,083	-78.246%
2026-08-28	6.0000	6.7200	4.2000	4.3900	-39.863%	33	1,088	-85.877%
2026-08-27	8.5000	8.6500	7.3000	7.3000	-27.651%	17	1,090	-91.507%
2026-08-26	11.5000	12.6800	9.9000	10.0900	-6.574%	11	1,100	-93.855%
2026-08-25	14.3000	14.9000	10.5000	10.8000	-18.797%	8	1,099	-94.259%
2026-08-24	12.1600	13.8200	10.8000	13.3000	-20.833%	46	1,098	-95.338%
2026-08-21	16.0500	18.5000	14.9000	16.8000	-1.176%	63	1,096	-96.310%
2026-08-20	19.7200	20.0000	16.5000	17.0000	-5.556%	13	1,091	-96.353%
2026-08-19	30.1700	30.1700	18.0000	18.0000	-41.935%	428	1,087	-96.556%
2026-08-18	35.2800	35.2800	26.5000	31.0000	-44.643%	258	722	-98.000%
2026-08-17	50.8000	57.0000	45.9000	56.0000	+43.590%	161	533	-98.893%
2026-08-14	49.0000	52.5000	39.0000	39.0000	-25.841%	33	445	-98.410%
2026-08-13	51.4000	61.7000	51.4000	52.5900	+20.897%	49	425	-98.821%
2026-08-12	51.4000	51.4000	43.5000	43.5000	+1.163%	124	425	-98.575%
2026-08-11	47.8000	51.5000	39.6500	43.0000	+16.216%	24	415	-98.558%
2026-08-10	50.4000	50.4000	36.3000	37.0000	-2.632%	53	414	-98.324%
2026-08-07	42.9500	42.9500	36.0000	38.0000	-0.262%	76	397	-98.368%
2026-08-06	42.0000	43.9000	38.1000	38.1000	+4.384%	13	368	-98.373%
2026-08-05	45.1500	45.1500	36.5000	36.5000	-23.319%	12	362	-98.301%
2026-08-04	40.0000	47.6000	40.0000	47.6000	+51.592%	31	356	-98.697%
2026-08-03	27.2000	31.4000	26.6000	31.4000	-7.647%	20	356	-98.025%
2026-07-31	42.2100	42.2100	32.6000	34.0000	-10.644%	9	355	-98.176%
2026-07-30	34.0000	41.8800	33.7000	38.0500	+46.346%	41	351	-98.371%
2026-07-29	28.0000	28.0000	21.2000	26.0000	-16.933%	55	341	-97.615%
2026-07-28	29.1000	31.9000	27.0000	31.3000	-26.886%	112	363	-98.019%
2026-07-27	51.2000	51.2000	38.9000	42.8100	-37.403%	21	325	-98.552%
2026-07-24	78.6000	78.6000	68.3900	68.3900	-28.101%	3	316	-99.093%
2026-07-22	92.6000	95.1200	92.6000	95.1200	-4.880%	31	316	-99.348%
2026-07-21	94.0000	102.5000	91.0000	100.0000	+32.979%	11	287	-99.380%
2026-07-20	78.0000	78.0000	75.2000	75.2000	-18.394%	5	288	-99.176%
2026-07-17	72.6500	92.1500	72.6500	92.1500	-6.985%	4	287	-99.327%
2026-07-16	109.0500	109.0500	99.0700	99.0700	-7.411%	3	285	-99.374%
2026-07-15	100.0000	107.5000	81.7000	107.0000	+3.883%	37	285	-99.421%
2026-07-14	104.3900	104.3900	103.0000	103.0000	+17.862%	2	287	-99.398%
2026-07-13	97.8000	97.8000	86.2000	87.3900	-23.610%	33	286	-99.291%
2026-07-10	116.3000	119.9000	109.3200	114.4000	-14.944%	128	294	-99.458%
2026-07-09	144.0000	147.5000	134.5000	134.5000	+15.649%	42	253	-99.539%
2026-07-08	110.8000	117.1000	110.0000	116.3000	-0.129%	82	239	-99.467%
2026-07-07	108.5000	116.4500	108.5000	116.4500	-26.876%	11	196	-99.468%
2026-07-06	144.1500	159.2500	144.1500	159.2500	+33.264%	4	205	-99.611%
2026-07-02	137.7000	137.7000	117.4000	119.5000	-27.147%	17	193	-99.481%
2026-07-01	194.5500	198.2000	164.0300	164.0300	-27.420%	3	193	-99.622%
2026-06-30	197.0000	226.0000	197.0000	226.0000	+40.722%	59	193	-99.726%
2026-06-29	127.6000	160.6000	127.6000	160.6000	+27.107%	13	215	-99.614%
2026-06-26	132.0000	132.0000	126.3500	126.3500	-15.654%	6	207	-99.509%
2026-06-25	132.2000	152.0000	132.2000	149.8000	+35.199%	26	203	-99.586%
2026-06-24	114.0000	118.0000	107.0000	110.8000	-10.283%	8	217	-99.440%
2026-06-23	128.7000	138.7600	118.0000	123.5000	-34.182%	52	218	-99.498%
2026-06-22	188.6000	188.6000	174.0000	187.6400	-2.291%	88	191	-99.670%
2026-06-17	186.6000	202.3000	186.6000	192.0400	+24.121%	8	131	-99.677%
2026-06-16	163.0000	165.0000	144.0000	154.7200	-19.626%	14	125	-99.599%
2026-06-15	187.0000	198.0300	183.2600	192.5000	+3.891%	31	121	-99.678%
2026-06-12	189.3000	196.0500	185.2900	185.2900	-7.724%	30	111	-99.665%
2026-06-11	155.4100	200.8000	155.4100	200.8000	+43.429%	17	91	-99.691%
2026-06-09	149.0000	149.0000	131.1000	140.0000	+5.900%	4	85	-99.557%
2026-06-08	121.0000	133.0000	120.6000	132.2000	+42.074%	8	84	-99.531%
2026-06-05	89.8000	93.0500	89.8000	93.0500	-30.331%	16	85	-99.334%
2026-06-04	125.5000	134.3500	125.5000	133.5600	+11.300%	3	96	-99.536%
2026-06-03	107.0000	120.0000	105.9700	120.0000	+16.618%	31	94	-99.483%
2026-06-02	91.5000	102.9000	91.5000	102.9000	+27.874%	7	80	-99.397%
2026-06-01	80.4700	80.4700	80.4700	80.4700	+10.840%	1	80	-99.230%
2026-05-28	70.4000	72.6000	70.4000	72.6000	+5.217%	8	81	-99.146%
2026-05-27	69.0000	69.0000	69.0000	69.0000	-6.250%	1	82	-99.101%
2026-05-26	73.7000	73.7000	73.6000	73.6000	-6.254%	2	81	-99.158%
2026-05-22	78.5100	78.5100	78.5100	78.5100	+41.332%	1	79	-99.210%
2026-05-20	57.1000	57.1000	55.5500	55.5500	+53.030%	16	79	-98.884%
2026-05-19	38.0000	38.0000	36.3000	36.3000	-3.968%	2	72	-98.292%
2026-05-18	41.4000	41.4000	37.8000	37.8000	-19.092%	6	72	-98.360%
2026-05-15	47.5500	47.5500	46.7200	46.7200	-34.428%	3	72	-98.673%
2026-05-14	69.6400	71.5100	69.6400	71.2500	+33.828%	3	73	-99.130%
2026-05-13	53.2400	53.2400	53.2400	53.2400	+21.220%	2	70	-98.835%
2026-05-12	50.6400	51.9900	43.9200	43.9200	-37.436%	33	70	-98.588%
2026-05-08	70.2000	70.2000	70.2000	70.2000	+51.065%	1	70	-99.117%
2026-05-07	46.6000	46.6000	46.4700	46.4700	-17.254%	20	70	-98.666%
2026-05-06	52.7300	56.1600	52.7300	56.1600	+120.235%	12	59	-98.896%
2026-05-04	25.5000	25.5000	25.5000	25.5000	-20.561%	1	57	-97.569%
2026-04-30	32.1000	32.1000	32.1000	32.1000	+26.378%	1	58	-98.069%
2026-04-29	25.4000	25.4000	25.4000	25.4000	-28.045%	5	57	-97.559%
2026-04-17	35.4000	35.4000	35.3000	35.3000	+1.146%	2	52	-98.244%
2026-04-15	34.9000	34.9000	34.9000	34.9000	-14.251%	1	52	-98.223%
2026-04-09	39.5000	40.9000	39.5000	40.7000	+30.032%	22	52	-98.477%
2026-04-01	32.4000	32.4000	31.3000	31.3000	+31.623%	5	44	-98.019%
2026-03-31	23.7500	23.7800	23.6800	23.7800	-25.408%	21	43	-97.393%
2026-03-26	31.8800	31.8800	31.8800	31.8800	-5.119%	1	43	-98.055%
2026-03-24	34.8000	34.8000	33.5900	33.6000	+0.901%	4	43	-98.155%
2026-03-23	29.6000	33.3000	29.6000	33.3000	+22.878%	12	42	-98.138%
2026-03-20	30.5000	30.5000	27.1000	27.1000	-16.358%	11	30	-97.712%
2026-03-19	27.9800	32.4000	27.9800	32.4000	+2.890%	40	30	-98.086%
2026-03-09	29.0000	31.4900	29.0000	31.4900	-22.819%	13	20	-98.031%
2026-03-04	40.8000	40.8000	40.8000	40.8000	-24.444%	1	10	-98.480%
2026-02-27	54.0000	54.0000	54.0000	54.0000	+24.138%	1	10	-98.852%
2026-02-06	43.5000	43.5000	43.5000	43.5000	+0.230%	1	9	-98.575%
2026-02-04	43.4000	43.4000	43.4000	43.4000	-15.728%	2	8	-98.571%
2026-02-03	51.5000	51.5000	51.5000	51.5000	-28.173%	1	6	-98.796%
2026-01-27	71.7000	71.7000	71.7000	71.7000	0.000%	6	6	-99.135%