Dark

ASML20260918C2200
ASML Sep 18 2026 2200.00 Call (ASML260918C02200000)
option OPRA

EOD

Sep 4, 2026

0.4500-43.750%(-0.3500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.4500	0.4500	0.4500	0.4500	-43.750%	1	292	0.000%
2026-09-03	0.8000	0.8000	0.8000	0.8000	+77.778%	1	292	-43.750%
2026-09-02	0.2700	0.6000	0.2700	0.4500	-4.255%	51	292	0.000%
2026-09-01	0.4700	0.4700	0.4700	0.4700	-14.545%	1	326	-4.255%
2026-08-31	0.8100	0.8100	0.5500	0.5500	-9.836%	2	326	-18.182%
2026-08-28	0.7500	0.7500	0.4800	0.6100	-62.346%	29	325	-26.230%
2026-08-27	1.6200	1.6200	1.6200	1.6200	-31.064%	1	319	-72.222%
2026-08-26	2.3500	2.3500	2.3500	2.3500	-2.083%	1	319	-80.851%
2026-08-25	2.9900	2.9900	2.4000	2.4000	-21.053%	9	320	-81.250%
2026-08-24	3.8800	3.8800	2.8700	3.0400	-24.000%	5	324	-85.197%
2026-08-21	3.6500	4.0000	3.6500	4.0000	-11.111%	3	325	-88.750%
2026-08-20	5.6900	5.6900	4.5000	4.5000	-43.750%	3	322	-90.000%
2026-08-18	9.6000	9.6000	7.2800	8.0000	-31.034%	36	323	-94.375%
2026-08-17	14.8000	17.1000	11.6000	11.6000	-15.018%	25	348	-96.121%
2026-08-14	14.1000	14.1000	11.3000	13.6500	-21.098%	21	341	-96.703%
2026-08-13	16.4000	20.6000	16.4000	17.3000	+22.521%	15	348	-97.399%
2026-08-12	17.3000	17.7200	13.3000	14.1200	+6.647%	78	348	-96.813%
2026-08-11	17.3600	18.0000	13.2400	13.2400	+7.642%	14	296	-96.601%
2026-08-10	18.7000	18.7000	12.3000	12.3000	-16.667%	16	293	-96.341%
2026-08-07	14.7600	14.7600	14.7600	14.7600	-0.940%	1	283	-96.951%
2026-08-06	13.0000	17.2000	13.0000	14.9000	+2.759%	11	282	-96.980%
2026-08-05	15.6500	15.6500	14.3300	14.5000	-27.861%	73	279	-96.897%
2026-08-04	20.0000	20.1000	20.0000	20.1000	+33.822%	2	259	-97.761%
2026-07-31	14.1500	15.0200	14.1500	15.0200	-17.923%	3	257	-97.004%
2026-07-30	18.2700	18.3400	18.2700	18.3000	+86.735%	66	258	-97.541%
2026-07-29	12.5000	12.5000	9.4000	9.8000	-25.982%	13	197	-95.408%
2026-07-28	13.0000	13.2400	12.3000	13.2400	-47.668%	36	201	-96.601%
2026-07-27	25.2800	25.3000	25.2800	25.3000	-31.063%	2	188	-98.221%
2026-07-24	40.5000	40.5000	36.7000	36.7000	-19.606%	2	189	-98.774%
2026-07-23	45.6500	45.6500	45.6500	45.6500	+3.821%	1	188	-99.014%
2026-07-22	44.0500	44.0500	43.9700	43.9700	-13.445%	2	188	-98.977%
2026-07-21	49.1500	53.1100	49.1500	50.8000	+23.902%	12	188	-99.114%
2026-07-20	41.6000	41.6000	39.8400	41.0000	-9.890%	10	184	-98.902%
2026-07-17	38.3500	45.5000	38.3500	45.5000	-20.952%	5	183	-99.011%
2026-07-16	57.5600	57.5600	57.5600	57.5600	-4.067%	1	184	-99.218%
2026-07-14	60.0000	60.0000	60.0000	60.0000	+23.711%	7	185	-99.250%
2026-07-13	55.2800	55.2800	48.2200	48.5000	-31.786%	11	179	-99.072%
2026-07-10	71.1000	71.1000	71.1000	71.1000	-21.868%	1	183	-99.367%
2026-07-09	91.0000	91.0000	91.0000	91.0000	+29.815%	1	183	-99.505%
2026-07-08	68.4000	70.1000	68.4000	70.1000	+9.531%	9	184	-99.358%
2026-07-07	66.0000	66.0000	64.0000	64.0000	-36.064%	10	183	-99.297%
2026-07-06	92.5200	100.1000	92.5200	100.1000	+33.806%	7	176	-99.550%
2026-07-02	85.6000	85.6000	74.8100	74.8100	-28.752%	5	173	-99.398%
2026-07-01	105.0000	105.0000	105.0000	105.0000	-30.921%	1	173	-99.571%
2026-06-30	126.0000	152.0000	126.0000	152.0000	+47.215%	16	173	-99.704%
2026-06-29	90.1000	103.2500	90.1000	103.2500	+29.354%	7	172	-99.564%
2026-06-26	81.3000	81.3000	79.8200	79.8200	-15.979%	3	168	-99.436%
2026-06-25	89.5000	95.0000	83.0000	95.0000	+22.124%	10	169	-99.526%
2026-06-23	84.3000	84.3000	73.4000	77.7900	-31.068%	18	167	-99.422%
2026-06-22	112.8500	112.8500	112.8500	112.8500	-8.918%	1	171	-99.601%
2026-06-18	123.9000	123.9000	123.9000	123.9000	-2.671%	1	169	-99.637%
2026-06-17	115.3000	127.3000	115.3000	127.3000	+35.426%	8	169	-99.647%
2026-06-16	101.7700	101.7700	94.0000	94.0000	-29.519%	8	170	-99.521%
2026-06-15	129.5000	133.3700	129.5000	133.3700	+2.513%	2	169	-99.663%
2026-06-12	126.4000	130.1000	126.4000	130.1000	-8.919%	3	168	-99.654%
2026-06-11	113.0000	142.8400	113.0000	142.8400	+58.711%	12	166	-99.685%
2026-06-10	89.5000	90.0000	89.5000	90.0000	+8.043%	8	168	-99.500%
2026-06-09	114.0000	114.0000	78.4000	83.3000	+30.034%	19	168	-99.460%
2026-06-05	64.0600	64.0600	64.0600	64.0600	-8.616%	3	179	-99.298%
2026-06-03	70.1000	70.1000	70.1000	70.1000	+20.654%	1	178	-99.358%
2026-06-02	61.5000	61.5000	58.1000	58.1000	+53.704%	6	179	-99.225%
2026-06-01	37.1000	37.8000	37.1000	37.8000	-14.673%	16	178	-98.810%
2026-05-26	44.3000	44.3000	44.3000	44.3000	-11.489%	2	192	-98.984%
2026-05-22	46.2500	50.0500	46.2500	50.0500	+43.000%	6	192	-99.101%
2026-05-21	37.0000	37.0000	32.6000	35.0000	+7.792%	27	183	-98.714%
2026-05-20	32.4700	32.4700	32.4700	32.4700	-23.600%	4	183	-98.614%
2026-05-08	42.5000	43.2000	42.5000	42.5000	+62.835%	23	179	-98.941%
2026-05-06	26.0000	26.1000	25.5000	26.1000	+108.800%	90	156	-98.276%
2026-05-04	12.5000	12.5000	12.5000	12.5000	-7.407%	1	71	-96.400%
2026-04-29	14.5000	14.7000	13.5000	13.5000	-14.557%	51	71	-96.667%
2026-04-28	15.8000	15.8000	15.8000	15.8000	-21.393%	1	101	-97.152%
2026-04-24	20.1000	20.1000	20.1000	20.1000	-34.314%	17	101	-97.761%
2026-04-10	30.6700	30.7000	30.4500	30.6000	+35.398%	62	99	-98.529%
2026-04-09	22.5000	22.6000	22.5000	22.6000	+75.194%	3	83	-98.009%
2026-03-30	13.0000	13.1000	12.8000	12.9000	-38.129%	24	83	-96.512%
2026-03-25	20.8500	20.8500	20.8500	20.8500	-8.150%	3	61	-97.842%
2026-03-24	22.7000	22.7000	22.7000	22.7000	+20.552%	25	58	-98.018%
2026-03-23	20.3000	20.4000	18.8300	18.8300	-6.551%	31	33	-97.610%
2026-03-18	20.1500	20.1500	20.1500	20.1500	-42.999%	1	2	-97.767%
2026-02-26	35.3500	35.3500	35.3500	35.3500	0.000%	2	2	-98.727%