Dark

ASML20260918C2220
ASML Sep 18 2026 2220.00 Call (ASML260918C02220000)
option OPRA

EOD

Sep 8, 2026

0.75000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.7500	0.7500	0.7500	0.7500	0.000%	2	245	0.000%
2026-09-03	0.7500	0.7500	0.7500	0.7500	+150.000%	1	245	0.000%
2026-09-01	0.3000	0.3000	0.3000	0.3000	-40.000%	12	246	+150.000%
2026-08-31	0.5000	0.5000	0.5000	0.5000	+2.041%	1	258	+50.000%
2026-08-28	0.5200	0.7200	0.4900	0.4900	-80.000%	40	258	+53.061%
2026-08-25	2.4500	2.4500	2.4500	2.4500	-1.606%	5	253	-69.388%
2026-08-24	2.4900	2.4900	2.4900	2.4900	-79.673%	3	253	-69.880%
2026-08-14	13.9000	13.9000	11.0900	12.2500	-35.458%	6	253	-93.878%
2026-08-13	16.1000	18.9800	16.1000	18.9800	+33.568%	19	236	-96.048%
2026-08-11	15.3300	15.3300	14.2100	14.2100	-1.797%	4	236	-94.722%
2026-08-06	13.0000	16.0000	13.0000	14.4700	+11.308%	26	236	-94.817%
2026-08-05	17.1500	17.1500	13.0000	13.0000	-29.463%	7	231	-94.231%
2026-08-04	15.8700	18.4300	15.7200	18.4300	+13.765%	8	233	-95.931%
2026-07-31	16.2000	16.3000	16.2000	16.2000	+12.500%	5	230	-95.370%
2026-07-30	14.5000	14.5000	14.4000	14.4000	+51.579%	2	231	-94.792%
2026-07-29	9.5000	9.5000	9.5000	9.5000	-21.488%	2	232	-92.105%
2026-07-28	11.5000	12.2000	11.5000	12.1000	-30.857%	23	234	-93.802%
2026-07-27	17.5000	17.5000	17.5000	17.5000	-48.148%	12	230	-95.714%
2026-07-24	33.7500	33.7500	33.7500	33.7500	-21.145%	1	232	-97.778%
2026-07-23	46.0000	46.0000	42.8000	42.8000	-6.550%	5	232	-98.248%
2026-07-22	43.8000	45.8000	43.6000	45.8000	-7.661%	21	233	-98.362%
2026-07-21	49.6000	49.7000	49.6000	49.6000	+2.374%	6	225	-98.488%
2026-07-16	55.6000	55.6000	48.4500	48.4500	-9.944%	3	229	-98.452%
2026-07-14	53.8000	53.8000	53.8000	53.8000	+4.264%	2	228	-98.606%
2026-07-13	51.6000	51.6000	51.6000	51.6000	-20.149%	2	228	-98.547%
2026-07-10	64.2000	64.6200	63.6000	64.6200	-55.063%	5	230	-98.839%
2026-06-30	143.7000	143.8000	143.7000	143.8000	+83.723%	5	229	-99.478%
2026-06-26	77.7000	78.2700	77.7000	78.2700	-13.322%	8	233	-99.042%
2026-06-25	88.8000	90.3000	88.8000	90.3000	+29.741%	5	235	-99.169%
2026-06-23	76.6400	76.6400	69.6000	69.6000	-43.276%	5	236	-98.922%
2026-06-17	113.3000	122.7000	113.3000	122.7000	+29.117%	18	232	-99.389%
2026-06-16	97.2700	97.2700	95.0300	95.0300	-24.895%	6	226	-99.211%
2026-06-15	123.5000	126.5300	123.5000	126.5300	-3.648%	2	225	-99.407%
2026-06-11	131.3200	131.3200	131.3200	131.3200	+47.900%	1	226	-99.429%
2026-06-09	88.7900	88.7900	88.7900	88.7900	+2.576%	3	226	-99.155%
2026-06-08	86.4900	86.5600	86.4900	86.5600	+40.954%	6	229	-99.134%
2026-06-05	61.6000	61.6000	61.4100	61.4100	-7.765%	2	229	-98.779%
2026-06-03	66.4000	66.5800	66.4000	66.5800	+86.970%	5	230	-98.874%
2026-06-01	34.8800	35.6600	34.8800	35.6100	-9.848%	16	226	-97.894%
2026-05-29	40.8000	40.8000	39.5000	39.5000	-1.250%	25	220	-98.101%
2026-05-28	39.1000	40.0000	39.1000	40.0000	-7.193%	6	222	-98.125%
2026-05-26	43.1000	43.1000	43.1000	43.1000	-6.304%	5	222	-98.260%
2026-05-22	47.1000	47.1000	46.0000	46.0000	+32.184%	50	248	-98.370%
2026-05-21	34.8000	34.8000	34.8000	34.8000	+28.889%	11	240	-97.845%
2026-05-20	22.2000	27.0000	22.2000	27.0000	+4.651%	12	240	-97.222%
2026-05-15	25.8000	25.8000	25.8000	25.8000	-37.681%	1	234	-97.093%
2026-05-14	42.0000	42.0000	41.4000	41.4000	+62.353%	23	235	-98.188%
2026-05-12	25.5000	25.5000	25.5000	25.5000	-36.866%	2	212	-97.059%
2026-05-08	39.5000	40.3900	39.5000	40.3900	+42.218%	8	212	-98.143%
2026-05-07	28.7000	28.7000	28.4000	28.4000	-4.377%	30	207	-97.359%
2026-05-06	24.5000	29.7000	24.5000	29.7000	+99.062%	63	182	-97.475%
2026-05-05	14.9200	14.9200	14.9200	14.9200	+11.343%	1	137	-94.973%
2026-04-29	13.6000	13.7000	13.3000	13.4000	-4.965%	60	137	-94.403%
2026-04-28	14.1000	14.1000	14.1000	14.1000	-19.886%	1	147	-94.681%
2026-04-27	17.6000	17.6000	17.6000	17.6000	-13.894%	50	147	-95.739%
2026-04-24	20.4400	20.4400	20.4400	20.4400	+13.808%	1	97	-96.331%
2026-04-17	17.9600	17.9600	17.9600	17.9600	-30.923%	1	97	-95.824%
2026-04-13	26.0000	26.0000	26.0000	26.0000	-10.898%	4	97	-97.115%
2026-04-10	28.7000	29.1800	28.5700	29.1800	+35.721%	52	97	-97.430%
2026-04-09	21.2000	21.5000	21.2000	21.5000	+12.565%	2	78	-96.512%
2026-04-08	19.1000	19.1000	19.1000	19.1000	+59.167%	1	77	-96.073%
2026-04-06	12.0000	12.0000	12.0000	12.0000	-29.412%	1	76	-93.750%
2026-04-01	17.9600	17.9600	17.0000	17.0000	+22.921%	14	76	-95.588%
2026-03-31	12.9500	13.8300	12.9500	13.8300	+13.361%	22	74	-94.577%
2026-03-30	12.3000	12.3000	12.2000	12.2000	-28.655%	19	64	-93.852%
2026-03-26	17.6000	17.6000	17.1000	17.1000	-15.094%	2	45	-95.614%
2026-03-25	20.1400	20.1400	20.1400	20.1400	-5.000%	1	46	-96.276%
2026-03-24	21.2000	21.2000	21.2000	21.2000	+2.267%	2	45	-96.462%
2026-03-16	20.7300	20.7300	20.7300	20.7300	-5.986%	1	45	-96.382%
2026-03-11	22.0500	22.0500	22.0500	22.0500	-4.957%	4	45	-96.599%
2026-03-10	20.4000	23.2000	20.4000	23.2000	+49.677%	45	49	-96.767%
2026-03-09	15.5000	15.5000	15.5000	15.5000	-11.429%	1	11	-95.161%
2026-03-06	19.0000	19.0000	17.5000	17.5000	-21.525%	3	11	-95.714%
2026-03-04	22.3000	22.3000	22.3000	22.3000	-28.065%	1	8	-96.637%
2026-02-27	31.0000	31.0000	31.0000	31.0000	-10.405%	1	7	-97.581%
2026-02-26	34.6000	34.6000	34.6000	34.6000	-22.300%	1	0	-97.832%
2026-02-25	44.5300	44.5300	44.5300	44.5300	0.000%	5	0	-98.316%