Dark

ASML20261218C1200
ASML Dec 18 2026 1200.00 Call (ASML261218C01200000)
option OPRA

Inactive

Jul 2, 2026

632.40+2.709%(+16.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	632.4000	632.4000	632.4000	632.4000	+2.709%	1	73	0.000%
2026-06-03	615.7200	615.7200	615.7200	615.7200	+15.232%	3	73	+2.709%
2026-05-22	511.2500	534.3300	511.2500	534.3300	+42.488%	3	70	+18.354%
2026-05-18	375.0000	375.0000	375.0000	375.0000	+6.356%	1	70	+68.640%
2026-04-23	352.5900	352.5900	352.5900	352.5900	-13.788%	1	70	+79.358%
2026-04-13	408.9800	408.9800	408.9800	408.9800	-2.901%	1	70	+54.629%
2026-04-10	421.2000	421.2000	421.2000	421.2000	+46.042%	2	71	+50.142%
2026-03-27	288.4100	288.4100	288.4100	288.4100	-17.597%	4	73	+119.271%
2026-03-25	349.2000	350.0000	349.2000	350.0000	+9.443%	2	75	+80.686%
2026-03-23	319.8000	319.8000	319.8000	319.8000	-4.821%	1	75	+97.749%
2026-03-18	334.2000	336.0000	331.5500	336.0000	+0.119%	3	76	+88.214%
2026-03-05	335.6000	335.6000	335.6000	335.6000	-11.353%	1	74	+88.439%
2026-02-09	378.5800	378.5800	378.5800	378.5800	+21.340%	1	75	+67.045%
2026-02-05	312.0000	312.0000	312.0000	312.0000	-7.418%	1	76	+102.692%
2026-02-04	346.0000	346.0000	337.0000	337.0000	-3.934%	2	76	+87.656%
2026-02-03	350.8000	350.8000	350.8000	350.8000	-2.385%	1	76	+80.274%
2026-01-26	359.3700	359.3700	359.3700	359.3700	+4.620%	1	76	+75.975%
2026-01-23	343.5000	343.5000	343.5000	343.5000	+0.834%	1	75	+84.105%
2026-01-22	340.6600	340.6600	340.6600	340.6600	+6.059%	1	75	+85.640%
2026-01-16	318.0900	321.2000	318.0900	321.2000	+2.916%	3	78	+96.887%
2026-01-15	312.1000	312.1000	312.1000	312.1000	+52.915%	1	78	+102.627%
2026-01-08	204.1000	204.1000	204.1000	204.1000	-10.795%	1	77	+209.848%
2026-01-07	228.8000	228.8000	228.8000	228.8000	+75.784%	1	77	+176.399%
2025-12-30	130.1600	130.1600	130.1600	130.1600	+4.395%	1	76	+385.864%
2025-12-26	124.6800	124.6800	124.6800	124.6800	+3.263%	1	76	+407.218%
2025-12-23	120.7400	120.7400	120.7400	120.7400	+0.316%	2	76	+423.770%
2025-12-22	120.3600	120.3600	120.3600	120.3600	-3.115%	2	72	+425.424%
2025-12-19	123.9600	124.2300	123.9600	124.2300	+6.480%	2	72	+409.056%
2025-12-17	116.6700	116.6700	116.6700	116.6700	-26.576%	2	74	+442.042%
2025-12-04	158.9000	158.9000	158.9000	158.9000	+10.057%	12	74	+297.986%
2025-12-01	144.4000	144.4000	144.3800	144.3800	+16.964%	13	74	+338.011%
2025-11-28	123.4400	123.4400	123.4400	123.4400	+21.138%	1	61	+412.314%
2025-11-25	101.9000	101.9000	101.9000	101.9000	+8.844%	1	61	+520.608%
2025-11-21	93.6200	93.6200	93.6200	93.6200	-13.009%	2	60	+575.497%
2025-11-20	107.6200	107.6200	107.6200	107.6200	-4.761%	1	60	+487.623%
2025-11-17	113.0000	113.0000	113.0000	113.0000	-6.053%	1	61	+459.646%
2025-11-11	120.2800	120.2800	120.2800	120.2800	+9.345%	1	61	+425.773%
2025-11-07	112.0000	112.0000	110.0000	110.0000	-10.145%	3	61	+474.909%
2025-11-06	122.4300	122.4300	122.4200	122.4200	-13.910%	2	61	+416.582%
2025-11-03	140.0000	142.2000	140.0000	142.2000	+1.979%	4	55	+344.726%
2025-10-31	139.4400	139.4400	139.4400	139.4400	+4.060%	2	55	+353.528%
2025-10-27	131.7800	134.0000	131.7800	134.0000	+13.656%	3	53	+371.940%
2025-10-17	117.9000	117.9000	117.9000	117.9000	+17.547%	1	53	+436.387%
2025-10-14	97.7600	100.3000	97.7600	100.3000	+11.444%	5	53	+530.508%
2025-10-10	90.0000	90.0000	90.0000	90.0000	-17.883%	3	48	+602.667%
2025-10-08	106.1000	109.6000	106.1000	109.6000	-4.812%	2	48	+477.007%
2025-10-07	115.1400	115.1400	115.1400	115.1400	-13.862%	1	49	+449.244%
2025-10-06	136.5000	136.5000	133.6700	133.6700	+33.670%	2	49	+373.105%
2025-10-01	100.0000	100.0000	100.0000	100.0000	+19.546%	3	49	+532.400%
2025-09-25	83.6500	83.6500	83.6500	83.6500	+0.120%	1	49	+656.007%
2025-09-24	83.5500	83.5500	83.5500	83.5500	-6.029%	1	49	+656.912%
2025-09-23	93.8000	93.8000	88.9100	88.9100	+3.661%	2	50	+611.281%
2025-09-22	85.7700	85.7700	85.7700	85.7700	+14.696%	1	49	+637.321%
2025-09-19	74.7800	74.7800	74.7800	74.7800	+4.881%	1	49	+745.681%
2025-09-18	75.8500	75.8500	71.3000	71.3000	+44.566%	2	48	+786.957%
2025-09-17	49.3200	49.3200	49.3200	49.3200	-7.206%	1	48	+1,182.238%
2025-09-16	53.1500	53.1500	53.1500	53.1500	+63.538%	1	49	+1,089.840%
2025-09-12	32.5000	32.5000	32.5000	32.5000	+4.839%	1	49	+1,845.846%
2025-09-09	31.0000	31.0000	31.0000	31.0000	+24.000%	1	49	+1,940.000%
2025-09-05	25.0000	25.0000	25.0000	25.0000	+16.279%	1	50	+2,429.600%
2025-08-15	21.5000	21.5000	21.5000	21.5000	-2.273%	1	50	+2,841.395%
2025-08-13	22.0000	22.0000	22.0000	22.0000	+6.538%	50	50	+2,774.545%
2025-08-12	18.9800	20.6700	18.9800	20.6500	+17.530%	3	75	+2,962.470%
2025-08-11	17.5700	17.5700	17.5700	17.5700	+17.133%	1	74	+3,499.317%
2025-08-06	15.0000	15.0000	15.0000	15.0000	-2.597%	9	74	+4,116.000%
2025-08-05	15.0000	15.4000	15.0000	15.4000	-6.667%	3	74	+4,006.494%
2025-08-01	16.5000	16.5000	16.5000	16.5000	-5.172%	1	72	+3,732.727%
2025-07-22	17.4000	17.4000	17.4000	17.4000	-11.675%	1	71	+3,534.483%
2025-07-21	20.0000	20.0000	19.7000	19.7000	-17.917%	56	72	+3,110.152%
2025-07-16	26.6300	26.6300	23.6800	24.0000	-40.373%	3	17	+2,535.000%
2025-07-10	40.2500	40.2500	40.2500	40.2500	-4.689%	1	18	+1,471.180%
2025-06-10	42.2300	42.2300	42.2300	42.2300	+18.291%	1	18	+1,397.514%
2025-05-28	35.9000	35.9000	35.7000	35.7000	+6.061%	12	18	+1,671.429%
2025-05-23	33.6600	33.6600	33.6600	33.6600	-14.001%	2	14	+1,778.788%
2025-05-13	39.1400	39.1400	39.1400	39.1400	+15.936%	1	14	+1,515.738%
2025-05-12	33.7600	33.7600	33.7600	33.7600	+102.156%	1	13	+1,773.223%
2025-04-21	16.7000	16.7000	16.7000	16.7000	-8.242%	1	13	+3,686.826%
2025-04-16	18.2000	18.2000	18.2000	18.2000	-30.534%	1	12	+3,374.725%
2025-04-11	26.7000	26.7000	26.2000	26.2000	+43.956%	6	13	+2,313.740%
2025-04-08	18.2000	18.2000	18.2000	18.2000	-2.151%	1	11	+3,374.725%
2025-04-07	19.1000	19.1000	18.6000	18.6000	-31.111%	2	11	+3,300.000%
2025-04-02	27.0000	27.0000	27.0000	27.0000	+1.887%	1	11	+2,242.222%
2025-04-01	26.5000	26.5000	26.5000	26.5000	-9.556%	1	11	+2,286.415%
2025-03-28	29.3000	29.3000	29.3000	29.3000	-22.895%	2	12	+2,058.362%
2025-03-21	38.0000	38.0000	38.0000	38.0000	-1.809%	4	12	+1,564.211%
2025-03-11	40.1000	40.1000	38.7000	38.7000	+4.032%	2	13	+1,534.109%
2025-03-10	37.2000	37.2000	37.2000	37.2000	-20.767%	2	13	+1,600.000%
2025-03-05	46.9500	46.9500	46.9500	46.9500	+7.857%	1	14	+1,246.965%
2025-02-27	42.7000	43.5300	42.7000	43.5300	-9.689%	2	14	+1,352.791%
2025-02-26	48.2000	48.2000	48.2000	48.2000	-3.600%	1	13	+1,212.033%
2025-02-05	50.0000	50.0000	50.0000	50.0000	-5.482%	6	14	+1,164.800%
2025-01-31	53.4000	53.4000	52.9000	52.9000	+9.298%	4	15	+1,095.463%
2025-01-29	48.4000	48.4000	48.4000	48.4000	+13.882%	1	15	+1,206.612%
2025-01-28	38.0000	42.5000	38.0000	42.5000	-37.573%	8	16	+1,388.000%
2025-01-06	68.0800	68.0800	68.0800	68.0800	+28.211%	1	9	+828.907%
2024-12-23	52.0000	53.8000	52.0000	53.1000	+12.979%	6	8	+1,090.960%
2024-11-29	47.0000	47.0000	47.0000	47.0000	+13.253%	4	7	+1,245.532%
2024-11-26	41.5000	41.5000	41.5000	41.5000	-1.190%	2	7	+1,423.855%
2024-11-21	42.0000	42.0000	42.0000	42.0000	+4.738%	1	6	+1,405.714%
2024-11-08	40.1000	40.1000	40.1000	40.1000	-14.316%	2	6	+1,477.057%
2024-10-31	46.8000	46.8000	46.8000	46.8000	-6.400%	1	5	+1,251.282%
2024-10-30	50.0000	50.0000	50.0000	50.0000	-1.942%	1	4	+1,164.800%
2024-10-16	52.6700	52.6700	50.9300	50.9900	-15.130%	4	3	+1,140.243%
2024-10-15	60.0800	60.0800	60.0800	60.0800	-36.085%	1	2	+952.597%
2024-09-25	94.0000	94.0000	94.0000	94.0000	0.000%	1	1	+572.766%