Dark

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

Inactive

Jul 17, 2026

782.33-5.483%(-45.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	782.3300	782.3300	782.3300	782.3300	-5.483%	1	54	0.000%
2026-07-15	777.9000	827.7100	777.9000	827.7100	-1.580%	2	55	-5.483%
2026-06-26	840.8000	841.0000	840.8000	841.0000	-13.566%	71	56	-6.976%
2026-06-18	973.0000	973.0000	973.0000	973.0000	+29.690%	1	101	-19.596%
2026-06-03	750.2500	750.2500	750.2500	750.2500	+64.529%	1	101	+4.276%
2026-05-04	456.0000	456.0000	456.0000	456.0000	-13.143%	1	102	+71.564%
2026-04-24	525.0000	525.0000	525.0000	525.0000	-2.927%	1	103	+49.015%
2026-04-13	540.8300	540.8300	540.8300	540.8300	+40.421%	1	103	+44.654%
2026-03-31	385.1500	385.1500	385.1500	385.1500	+0.260%	1	102	+103.123%
2026-03-30	384.1500	384.1500	384.1500	384.1500	-11.282%	1	103	+103.652%
2026-03-06	433.0000	433.0000	433.0000	433.0000	-7.243%	1	102	+80.677%
2026-03-05	466.8100	466.8100	466.8100	466.8100	+3.528%	3	103	+67.591%
2026-03-03	450.9000	450.9000	450.9000	450.9000	-10.713%	3	103	+73.504%
2026-03-02	505.0000	505.0000	505.0000	505.0000	+6.255%	1	103	+54.917%
2026-02-04	475.2700	475.2700	475.2700	475.2700	-3.986%	1	103	+64.607%
2026-01-26	475.2300	495.0000	475.2300	495.0000	+6.771%	2	103	+58.046%
2026-01-21	463.6100	463.6100	463.6100	463.6100	+5.529%	1	104	+68.747%
2026-01-20	439.9800	439.9800	439.3200	439.3200	-2.590%	2	103	+78.077%
2026-01-16	456.3600	456.5700	451.0000	451.0000	+17.524%	8	110	+73.466%
2026-01-09	383.7500	383.7500	383.7500	383.7500	+12.649%	1	110	+103.864%
2026-01-05	330.1300	343.0800	330.1300	340.6600	+55.411%	25	124	+129.651%
2025-12-30	219.2000	219.2000	219.2000	219.2000	+3.788%	1	124	+256.902%
2025-12-29	211.2000	211.2000	211.2000	211.2000	+3.733%	2	125	+270.421%
2025-12-22	203.6000	203.6000	203.6000	203.6000	-11.478%	5	127	+284.249%
2025-12-01	230.0000	230.0000	230.0000	230.0000	+23.324%	1	132	+240.143%
2025-11-18	186.5000	186.5000	186.5000	186.5000	+1.425%	3	133	+319.480%
2025-11-14	183.8800	183.8800	183.8800	183.8800	-4.972%	1	133	+325.457%
2025-11-11	193.5000	193.5000	193.5000	193.5000	-4.023%	3	133	+304.305%
2025-11-06	201.6100	201.6100	201.6100	201.6100	-5.895%	1	130	+288.041%
2025-11-04	214.2400	214.2400	214.2400	214.2400	-7.215%	1	129	+265.165%
2025-11-03	226.4500	230.9000	226.4500	230.9000	-1.029%	4	128	+238.818%
2025-10-29	233.3000	233.3000	233.3000	233.3000	+28.895%	1	128	+235.332%
2025-10-22	192.0000	192.0000	181.0000	181.0000	-7.450%	6	129	+332.227%
2025-10-16	198.9000	198.9000	195.5700	195.5700	+6.433%	9	129	+300.026%
2025-10-15	190.0000	191.0000	181.2000	183.7500	+4.403%	9	126	+325.758%
2025-10-14	164.5000	176.0000	164.2000	176.0000	+15.866%	115	124	+344.506%
2025-10-10	155.0000	155.0000	151.9000	151.9000	-30.106%	2	149	+415.030%
2025-10-06	217.3300	217.3300	217.3300	217.3300	+6.744%	1	148	+259.973%
2025-10-03	203.4900	207.1400	199.8000	203.6000	+0.737%	10	148	+284.249%
2025-10-02	203.0000	203.0000	196.1500	202.1100	+10.648%	22	155	+287.081%
2025-10-01	182.6600	182.6600	182.6600	182.6600	+23.377%	1	168	+328.298%
2025-09-25	148.0500	148.0500	148.0500	148.0500	-9.144%	1	168	+428.423%
2025-09-23	162.9500	162.9500	162.9500	162.9500	+20.116%	1	168	+380.104%
2025-09-18	128.2000	135.6600	128.2000	135.6600	+35.864%	3	167	+476.684%
2025-09-17	102.1000	102.1000	98.7000	99.8500	-0.050%	10	167	+683.505%
2025-09-16	102.9600	103.0000	98.8400	99.9000	+8.047%	18	167	+683.113%
2025-09-15	86.7000	92.5600	86.7000	92.4600	+36.694%	5	162	+746.128%
2025-09-11	67.6400	67.6400	67.6400	67.6400	+0.193%	1	162	+1,056.609%
2025-09-09	67.5100	67.5100	67.5100	67.5100	+68.396%	1	162	+1,058.836%
2025-09-02	40.0500	40.0900	40.0500	40.0900	-12.715%	3	162	+1,851.434%
2025-08-29	45.9300	45.9300	45.9300	45.9300	-16.430%	1	164	+1,603.309%
2025-08-27	54.9600	54.9600	54.9600	54.9600	+13.554%	1	164	+1,323.453%
2025-08-22	48.4000	48.4000	48.4000	48.4000	+5.677%	1	164	+1,516.384%
2025-08-21	45.8000	45.8000	45.8000	45.8000	-9.307%	1	163	+1,608.144%
2025-08-13	50.5000	50.5000	50.5000	50.5000	+48.661%	1	162	+1,449.168%
2025-08-01	33.8900	33.9700	33.8000	33.9700	-6.160%	11	162	+2,203.003%
2025-07-31	36.2000	36.2000	36.2000	36.2000	-19.466%	1	158	+2,061.133%
2025-07-28	48.5000	48.5000	44.9000	44.9500	+12.095%	3	158	+1,640.445%
2025-07-25	40.1000	40.1000	40.1000	40.1000	-10.889%	1	157	+1,850.948%
2025-07-24	45.0000	45.0000	45.0000	45.0000	+8.696%	1	157	+1,638.511%
2025-07-23	40.0600	41.4000	40.0600	41.4000	+3.500%	3	156	+1,789.686%
2025-07-22	40.0000	40.0000	40.0000	40.0000	-29.428%	1	154	+1,855.825%
2025-07-16	55.5000	56.6800	55.5000	56.6800	-28.489%	2	154	+1,280.258%
2025-07-10	79.2600	79.2600	79.2600	79.2600	-2.148%	1	152	+887.043%
2025-07-02	81.0000	81.0000	81.0000	81.0000	0.000%	5	153	+865.840%
2025-06-30	81.0000	81.0000	81.0000	81.0000	-4.706%	4	148	+865.840%
2025-06-11	85.0000	85.0000	85.0000	85.0000	+13.712%	1	147	+820.388%
2025-05-13	74.7500	74.7500	74.7500	74.7500	+20.332%	1	146	+946.595%
2025-05-12	64.4300	64.5000	62.0200	62.1200	+23.943%	50	146	+1,159.385%
2025-05-07	50.1200	50.1200	50.1200	50.1200	+3.618%	3	147	+1,460.914%
2025-05-05	48.2200	48.3700	48.2200	48.3700	+7.489%	2	147	+1,517.387%
2025-04-28	45.0000	45.0000	45.0000	45.0000	-3.640%	1	147	+1,638.511%
2025-04-25	46.7000	46.7000	46.7000	46.7000	+5.561%	4	148	+1,575.225%
2025-04-23	44.2400	44.2400	44.2400	44.2400	+18.352%	1	150	+1,668.377%
2025-04-22	39.0000	39.0000	37.3500	37.3800	+2.890%	4	149	+1,992.911%
2025-04-21	36.3300	36.3300	36.3300	36.3300	-29.112%	4	148	+2,053.399%
2025-04-15	51.2700	51.2700	51.2500	51.2500	+0.294%	4	149	+1,426.498%
2025-04-09	51.1000	51.1000	51.1000	51.1000	+32.831%	6	147	+1,430.978%
2025-04-07	38.4700	38.4700	38.4700	38.4700	+2.559%	4	153	+1,933.611%
2025-04-04	37.3800	40.0000	36.6000	37.5100	-24.069%	88	154	+1,985.657%
2025-04-01	50.5100	50.5100	48.9800	49.4000	-0.162%	5	168	+1,483.664%
2025-03-31	49.9000	50.3000	49.4800	49.4800	-24.802%	3	167	+1,481.103%
2025-03-26	65.8000	65.8000	65.8000	65.8000	+1.153%	5	167	+1,088.951%
2025-03-11	65.0500	65.0500	65.0500	65.0500	-15.717%	1	172	+1,102.659%
2025-03-07	77.1800	77.1800	77.1800	77.1800	-2.304%	16	173	+913.643%
2025-03-05	79.9400	79.9400	78.8400	79.0000	+5.333%	8	173	+890.291%
2025-02-27	79.7400	79.7400	75.0000	75.0000	-9.486%	3	165	+943.107%
2025-02-26	82.9500	82.9500	82.8600	82.8600	-0.885%	2	163	+844.159%
2025-02-24	83.6000	83.6000	83.6000	83.6000	+2.200%	1	163	+835.801%
2025-02-20	81.8000	81.8000	81.8000	81.8000	-4.551%	1	163	+856.394%
2025-02-12	85.7000	85.7000	85.7000	85.7000	+1.420%	1	162	+812.870%
2025-01-30	84.5000	84.5000	84.5000	84.5000	+3.757%	1	163	+825.834%
2025-01-29	81.4400	81.4400	81.4400	81.4400	+25.292%	1	163	+860.621%
2025-01-28	63.8000	65.0000	63.8000	65.0000	-39.252%	3	164	+1,103.585%
2025-01-22	107.0000	107.0000	107.0000	107.0000	+6.067%	2	164	+631.150%
2025-01-21	98.5000	100.8800	98.5000	100.8800	+3.445%	53	164	+675.506%
2025-01-17	97.5200	97.5200	97.5200	97.5200	-5.513%	2	114	+702.225%
2025-01-16	103.2100	103.3000	103.2100	103.2100	+14.297%	71	114	+657.998%
2025-01-15	90.3000	90.3000	90.3000	90.3000	-7.356%	2	58	+766.368%
2025-01-10	99.0000	99.0000	97.4700	97.4700	-2.530%	6	60	+702.637%
2025-01-08	99.5000	100.0000	99.5000	100.0000	+18.694%	51	6	+682.330%
2024-12-23	84.2500	84.2500	84.2500	84.2500	-0.882%	1	6	+828.582%
2024-12-11	85.0000	85.0000	85.0000	85.0000	+6.250%	1	7	+820.388%
2024-11-14	80.0000	80.0000	80.0000	80.0000	+13.475%	1	6	+877.913%
2024-11-12	70.5000	70.5000	70.5000	70.5000	-3.689%	1	7	+1,009.688%
2024-11-04	73.2000	73.2000	73.2000	73.2000	-1.081%	1	7	+968.757%
2024-10-31	74.0000	74.0000	74.0000	74.0000	-16.760%	1	6	+957.203%
2024-10-23	88.9000	88.9000	88.9000	88.9000	+11.404%	1	5	+780.011%
2024-10-17	79.8000	79.8000	79.8000	79.8000	-2.062%	1	5	+880.363%
2024-10-16	81.4800	81.4800	81.4800	81.4800	-14.232%	1	5	+860.150%
2024-10-15	101.7800	101.7800	95.0000	95.0000	-28.030%	3	5	+723.505%
2024-09-18	132.0000	132.0000	132.0000	132.0000	-0.610%	1	3	+492.674%
2024-09-16	131.1000	132.8100	131.1000	132.8100	0.000%	2	2	+489.060%