Dark

ASML20261218C1000
ASML Dec 18 2026 1000.00 Call (ASML261218C01000000)
option OPRA

Inactive

Aug 14, 2026

860.80+10.030%(+78.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	860.8000	860.8000	860.8000	860.8000	+10.030%	1	55	0.000%
2026-07-17	782.3300	782.3300	782.3300	782.3300	-5.483%	1	54	+10.030%
2026-07-15	777.9000	827.7100	777.9000	827.7100	-1.580%	2	55	+3.998%
2026-06-26	840.8000	841.0000	840.8000	841.0000	-13.566%	71	56	+2.354%
2026-06-18	973.0000	973.0000	973.0000	973.0000	+29.690%	1	101	-11.531%
2026-06-03	750.2500	750.2500	750.2500	750.2500	+64.529%	1	101	+14.735%
2026-05-04	456.0000	456.0000	456.0000	456.0000	-13.143%	1	102	+88.772%
2026-04-24	525.0000	525.0000	525.0000	525.0000	-2.927%	1	103	+63.962%
2026-04-13	540.8300	540.8300	540.8300	540.8300	+40.421%	1	103	+59.163%
2026-03-31	385.1500	385.1500	385.1500	385.1500	+0.260%	1	102	+123.497%
2026-03-30	384.1500	384.1500	384.1500	384.1500	-11.282%	1	103	+124.079%
2026-03-06	433.0000	433.0000	433.0000	433.0000	-7.243%	1	102	+98.799%
2026-03-05	466.8100	466.8100	466.8100	466.8100	+3.528%	3	103	+84.401%
2026-03-03	450.9000	450.9000	450.9000	450.9000	-10.713%	3	103	+90.907%
2026-03-02	505.0000	505.0000	505.0000	505.0000	+6.255%	1	103	+70.455%
2026-02-04	475.2700	475.2700	475.2700	475.2700	-3.986%	1	103	+81.118%
2026-01-26	475.2300	495.0000	475.2300	495.0000	+6.771%	2	103	+73.899%
2026-01-21	463.6100	463.6100	463.6100	463.6100	+5.529%	1	104	+85.673%
2026-01-20	439.9800	439.9800	439.3200	439.3200	-2.590%	2	103	+95.939%
2026-01-16	456.3600	456.5700	451.0000	451.0000	+17.524%	8	110	+90.865%
2026-01-09	383.7500	383.7500	383.7500	383.7500	+12.649%	1	110	+124.313%
2026-01-05	330.1300	343.0800	330.1300	340.6600	+55.411%	25	124	+152.686%
2025-12-30	219.2000	219.2000	219.2000	219.2000	+3.788%	1	124	+292.701%
2025-12-29	211.2000	211.2000	211.2000	211.2000	+3.733%	2	125	+307.576%
2025-12-22	203.6000	203.6000	203.6000	203.6000	-11.478%	5	127	+322.790%
2025-12-01	230.0000	230.0000	230.0000	230.0000	+23.324%	1	132	+274.261%
2025-11-18	186.5000	186.5000	186.5000	186.5000	+1.425%	3	133	+361.555%
2025-11-14	183.8800	183.8800	183.8800	183.8800	-4.972%	1	133	+368.131%
2025-11-11	193.5000	193.5000	193.5000	193.5000	-4.023%	3	133	+344.858%
2025-11-06	201.6100	201.6100	201.6100	201.6100	-5.895%	1	130	+326.963%
2025-11-04	214.2400	214.2400	214.2400	214.2400	-7.215%	1	129	+301.792%
2025-11-03	226.4500	230.9000	226.4500	230.9000	-1.029%	4	128	+272.802%
2025-10-29	233.3000	233.3000	233.3000	233.3000	+28.895%	1	128	+268.967%
2025-10-22	192.0000	192.0000	181.0000	181.0000	-7.450%	6	129	+375.580%
2025-10-16	198.9000	198.9000	195.5700	195.5700	+6.433%	9	129	+340.149%
2025-10-15	190.0000	191.0000	181.2000	183.7500	+4.403%	9	126	+368.463%
2025-10-14	164.5000	176.0000	164.2000	176.0000	+15.866%	115	124	+389.091%
2025-10-10	155.0000	155.0000	151.9000	151.9000	-30.106%	2	149	+466.689%
2025-10-06	217.3300	217.3300	217.3300	217.3300	+6.744%	1	148	+296.080%
2025-10-03	203.4900	207.1400	199.8000	203.6000	+0.737%	10	148	+322.790%
2025-10-02	203.0000	203.0000	196.1500	202.1100	+10.648%	22	155	+325.907%
2025-10-01	182.6600	182.6600	182.6600	182.6600	+23.377%	1	168	+371.258%
2025-09-25	148.0500	148.0500	148.0500	148.0500	-9.144%	1	168	+481.425%
2025-09-23	162.9500	162.9500	162.9500	162.9500	+20.116%	1	168	+428.260%
2025-09-18	128.2000	135.6600	128.2000	135.6600	+35.864%	3	167	+534.527%
2025-09-17	102.1000	102.1000	98.7000	99.8500	-0.050%	10	167	+762.093%
2025-09-16	102.9600	103.0000	98.8400	99.9000	+8.047%	18	167	+761.662%
2025-09-15	86.7000	92.5600	86.7000	92.4600	+36.694%	5	162	+830.997%
2025-09-11	67.6400	67.6400	67.6400	67.6400	+0.193%	1	162	+1,172.620%
2025-09-09	67.5100	67.5100	67.5100	67.5100	+68.396%	1	162	+1,175.070%
2025-09-02	40.0500	40.0900	40.0500	40.0900	-12.715%	3	162	+2,047.169%
2025-08-29	45.9300	45.9300	45.9300	45.9300	-16.430%	1	164	+1,774.156%
2025-08-27	54.9600	54.9600	54.9600	54.9600	+13.554%	1	164	+1,466.230%
2025-08-22	48.4000	48.4000	48.4000	48.4000	+5.677%	1	164	+1,678.512%
2025-08-21	45.8000	45.8000	45.8000	45.8000	-9.307%	1	163	+1,779.476%
2025-08-13	50.5000	50.5000	50.5000	50.5000	+48.661%	1	162	+1,604.554%
2025-08-01	33.8900	33.9700	33.8000	33.9700	-6.160%	11	162	+2,434.001%
2025-07-31	36.2000	36.2000	36.2000	36.2000	-19.466%	1	158	+2,277.901%
2025-07-28	48.5000	48.5000	44.9000	44.9500	+12.095%	3	158	+1,815.017%
2025-07-25	40.1000	40.1000	40.1000	40.1000	-10.889%	1	157	+2,046.633%
2025-07-24	45.0000	45.0000	45.0000	45.0000	+8.696%	1	157	+1,812.889%
2025-07-23	40.0600	41.4000	40.0600	41.4000	+3.500%	3	156	+1,979.227%
2025-07-22	40.0000	40.0000	40.0000	40.0000	-29.428%	1	154	+2,052.000%
2025-07-16	55.5000	56.6800	55.5000	56.6800	-28.489%	2	154	+1,418.701%
2025-07-10	79.2600	79.2600	79.2600	79.2600	-2.148%	1	152	+986.046%
2025-07-02	81.0000	81.0000	81.0000	81.0000	0.000%	5	153	+962.716%
2025-06-30	81.0000	81.0000	81.0000	81.0000	-4.706%	4	148	+962.716%
2025-06-11	85.0000	85.0000	85.0000	85.0000	+13.712%	1	147	+912.706%
2025-05-13	74.7500	74.7500	74.7500	74.7500	+20.332%	1	146	+1,051.572%
2025-05-12	64.4300	64.5000	62.0200	62.1200	+23.943%	50	146	+1,285.705%
2025-05-07	50.1200	50.1200	50.1200	50.1200	+3.618%	3	147	+1,617.478%
2025-05-05	48.2200	48.3700	48.2200	48.3700	+7.489%	2	147	+1,679.615%
2025-04-28	45.0000	45.0000	45.0000	45.0000	-3.640%	1	147	+1,812.889%
2025-04-25	46.7000	46.7000	46.7000	46.7000	+5.561%	4	148	+1,743.255%
2025-04-23	44.2400	44.2400	44.2400	44.2400	+18.352%	1	150	+1,845.750%
2025-04-22	39.0000	39.0000	37.3500	37.3800	+2.890%	4	149	+2,202.836%
2025-04-21	36.3300	36.3300	36.3300	36.3300	-29.112%	4	148	+2,269.392%
2025-04-15	51.2700	51.2700	51.2500	51.2500	+0.294%	4	149	+1,579.610%
2025-04-09	51.1000	51.1000	51.1000	51.1000	+32.831%	6	147	+1,584.540%
2025-04-07	38.4700	38.4700	38.4700	38.4700	+2.559%	4	153	+2,137.588%
2025-04-04	37.3800	40.0000	36.6000	37.5100	-24.069%	88	154	+2,194.855%
2025-04-01	50.5100	50.5100	48.9800	49.4000	-0.162%	5	168	+1,642.510%
2025-03-31	49.9000	50.3000	49.4800	49.4800	-24.802%	3	167	+1,639.693%
2025-03-26	65.8000	65.8000	65.8000	65.8000	+1.153%	5	167	+1,208.207%
2025-03-11	65.0500	65.0500	65.0500	65.0500	-15.717%	1	172	+1,223.290%
2025-03-07	77.1800	77.1800	77.1800	77.1800	-2.304%	16	173	+1,015.315%
2025-03-05	79.9400	79.9400	78.8400	79.0000	+5.333%	8	173	+989.620%
2025-02-27	79.7400	79.7400	75.0000	75.0000	-9.486%	3	165	+1,047.733%
2025-02-26	82.9500	82.9500	82.8600	82.8600	-0.885%	2	163	+938.861%
2025-02-24	83.6000	83.6000	83.6000	83.6000	+2.200%	1	163	+929.665%
2025-02-20	81.8000	81.8000	81.8000	81.8000	-4.551%	1	163	+952.323%
2025-02-12	85.7000	85.7000	85.7000	85.7000	+1.420%	1	162	+904.434%
2025-01-30	84.5000	84.5000	84.5000	84.5000	+3.757%	1	163	+918.698%
2025-01-29	81.4400	81.4400	81.4400	81.4400	+25.292%	1	163	+956.974%
2025-01-28	63.8000	65.0000	63.8000	65.0000	-39.252%	3	164	+1,224.308%
2025-01-22	107.0000	107.0000	107.0000	107.0000	+6.067%	2	164	+704.486%
2025-01-21	98.5000	100.8800	98.5000	100.8800	+3.445%	53	164	+753.291%
2025-01-17	97.5200	97.5200	97.5200	97.5200	-5.513%	2	114	+782.691%
2025-01-16	103.2100	103.3000	103.2100	103.2100	+14.297%	71	114	+734.028%
2025-01-15	90.3000	90.3000	90.3000	90.3000	-7.356%	2	58	+853.267%
2025-01-10	99.0000	99.0000	97.4700	97.4700	-2.530%	6	60	+783.144%
2025-01-08	99.5000	100.0000	99.5000	100.0000	+18.694%	51	6	+760.800%
2024-12-23	84.2500	84.2500	84.2500	84.2500	-0.882%	1	6	+921.721%
2024-12-11	85.0000	85.0000	85.0000	85.0000	+6.250%	1	7	+912.706%
2024-11-14	80.0000	80.0000	80.0000	80.0000	+13.475%	1	6	+976.000%
2024-11-12	70.5000	70.5000	70.5000	70.5000	-3.689%	1	7	+1,120.993%
2024-11-04	73.2000	73.2000	73.2000	73.2000	-1.081%	1	7	+1,075.956%
2024-10-31	74.0000	74.0000	74.0000	74.0000	-16.760%	1	6	+1,063.243%
2024-10-23	88.9000	88.9000	88.9000	88.9000	+11.404%	1	5	+868.279%
2024-10-17	79.8000	79.8000	79.8000	79.8000	-2.062%	1	5	+978.697%
2024-10-16	81.4800	81.4800	81.4800	81.4800	-14.232%	1	5	+956.456%
2024-10-15	101.7800	101.7800	95.0000	95.0000	-28.030%	3	5	+806.105%
2024-09-18	132.0000	132.0000	132.0000	132.0000	-0.610%	1	3	+552.121%
2024-09-16	131.1000	132.8100	131.1000	132.8100	0.000%	2	2	+548.144%