Dark

ASML20261218C1280
ASML Dec 18 2026 1280.00 Call (ASML261218C01280000)
option OPRA

Inactive

Jul 14, 2026

589.40-6.836%(-43.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	589.4000	589.4000	589.4000	589.4000	-6.836%	1	190	0.000%
2026-07-06	646.3500	646.3500	632.6500	632.6500	-12.714%	2	191	-6.836%
2026-06-22	724.8000	724.8000	724.8000	724.8000	+7.029%	1	192	-18.681%
2026-06-12	677.2000	677.2000	677.2000	677.2000	+38.385%	2	192	-12.965%
2026-06-05	489.3600	489.3600	489.3600	489.3600	+10.490%	1	192	+20.443%
2026-05-28	442.9000	442.9000	442.9000	442.9000	+22.011%	1	192	+33.077%
2026-05-06	363.0000	363.0000	363.0000	363.0000	+34.400%	1	191	+62.369%
2026-04-29	269.8700	270.0900	269.8700	270.0900	-24.552%	2	191	+118.224%
2026-04-13	357.9800	357.9800	357.9800	357.9800	+54.883%	1	191	+64.646%
2026-03-31	231.1300	231.1300	231.1300	231.1300	-10.432%	1	192	+155.008%
2026-03-27	258.0500	258.0500	258.0500	258.0500	-15.059%	1	191	+128.405%
2026-03-25	303.1000	303.8000	302.7000	303.8000	+10.513%	8	192	+94.009%
2026-03-23	274.9000	274.9000	274.9000	274.9000	+6.550%	1	188	+114.405%
2026-03-19	258.0000	258.0000	258.0000	258.0000	-26.163%	2	188	+128.450%
2026-02-18	349.4200	349.4200	349.4200	349.4200	+29.607%	1	186	+68.680%
2026-02-04	269.6000	269.6000	269.6000	269.6000	-19.020%	1	187	+118.620%
2026-02-02	332.9200	332.9200	332.9200	332.9200	+18.942%	1	187	+77.040%
2026-01-16	279.9000	279.9000	279.9000	279.9000	+3.563%	1	188	+110.575%
2026-01-15	270.2700	270.2700	270.2700	270.2700	+26.253%	3	188	+118.078%
2026-01-12	214.0700	214.0700	214.0700	214.0700	-5.275%	1	189	+175.330%
2026-01-09	210.6500	225.9900	210.6500	225.9900	+31.237%	5	189	+160.808%
2026-01-08	172.9000	173.0000	172.2000	172.2000	-13.293%	4	189	+242.276%
2026-01-06	202.4000	202.4000	197.8000	198.6000	+1.898%	18	189	+196.777%
2026-01-05	193.8000	194.9000	193.8000	194.9000	+31.885%	3	183	+202.411%
2026-01-02	147.7800	147.7800	147.7800	147.7800	+52.665%	1	182	+298.836%
2025-12-23	96.8000	96.8000	96.8000	96.8000	+9.988%	2	183	+508.884%
2025-12-17	88.0100	88.0100	88.0100	88.0100	-10.194%	1	181	+569.697%
2025-11-28	98.0000	98.0000	98.0000	98.0000	-2.458%	1	181	+501.429%
2025-11-26	98.5000	100.4700	98.5000	100.4700	-2.314%	11	179	+486.643%
2025-11-04	112.4000	112.4000	102.8500	102.8500	-10.952%	2	179	+473.068%
2025-11-03	115.5000	115.5000	115.5000	115.5000	+10.000%	150	230	+410.303%
2025-10-27	106.0000	106.0000	105.0000	105.0000	+19.318%	2	230	+461.333%
2025-10-22	88.0000	88.0000	88.0000	88.0000	-12.000%	1	230	+569.773%
2025-10-17	96.3000	100.0000	95.9000	100.0000	+4.668%	3	231	+489.400%
2025-10-16	97.8000	97.8000	95.3900	95.5400	-6.790%	27	232	+516.914%
2025-10-03	102.5000	102.5000	102.5000	102.5000	+2.010%	2	234	+475.024%
2025-10-02	100.4800	100.4800	100.4800	100.4800	+17.315%	1	234	+486.584%
2025-10-01	85.0000	85.6500	85.0000	85.6500	+33.578%	2	234	+588.149%
2025-09-24	64.1200	64.1200	64.1200	64.1200	-8.661%	1	236	+819.214%
2025-09-23	70.2000	70.2000	70.2000	70.2000	+3.235%	2	236	+739.601%
2025-09-22	68.0000	68.0000	68.0000	68.0000	+20.846%	2	238	+766.765%
2025-09-19	56.2700	56.2700	56.2700	56.2700	+40.675%	18	239	+947.450%
2025-09-17	38.9000	40.0000	38.9000	40.0000	+4.439%	4	252	+1,373.500%
2025-09-15	29.0000	38.3000	29.0000	38.3000	+71.749%	25	253	+1,438.903%
2025-09-10	22.3000	22.3000	22.3000	22.3000	+1.595%	2	259	+2,543.049%
2025-09-08	21.9000	22.0600	21.9000	21.9500	+5.024%	25	261	+2,585.194%
2025-09-05	18.5000	20.9000	18.5000	20.9000	+48.543%	9	265	+2,720.096%
2025-09-03	13.8700	14.0700	13.8700	14.0700	-25.947%	30	265	+4,089.055%
2025-08-27	19.0000	19.0000	19.0000	19.0000	+27.517%	2	265	+3,002.105%
2025-08-25	14.9000	14.9000	14.9000	14.9000	-13.372%	10	267	+3,855.705%
2025-08-22	17.2000	17.2000	17.2000	17.2000	+10.611%	1	267	+3,326.744%
2025-08-21	15.6600	15.9300	15.5300	15.5500	-9.593%	40	268	+3,690.354%
2025-08-20	17.2000	17.2000	17.2000	17.2000	+3.303%	3	263	+3,326.744%
2025-08-19	16.6500	16.6500	16.6500	16.6500	+2.147%	1	263	+3,439.940%
2025-08-15	16.0000	16.3000	16.0000	16.3000	-4.118%	2	262	+3,515.951%
2025-08-13	16.6000	17.0000	16.5200	17.0000	+16.838%	4	262	+3,367.059%
2025-08-11	13.5800	14.5500	13.5800	14.5500	+1.606%	10	262	+3,950.859%
2025-08-08	14.2400	15.0000	14.2200	14.3200	+8.485%	26	262	+4,015.922%
2025-08-07	13.2000	13.2000	13.2000	13.2000	+12.340%	2	248	+4,365.152%
2025-08-05	11.7500	11.7500	11.7500	11.7500	-5.622%	6	249	+4,916.170%
2025-08-04	12.2800	12.4600	12.2800	12.4500	-4.231%	8	249	+4,634.137%
2025-08-01	12.1300	13.0000	11.8000	13.0000	0.000%	48	247	+4,433.846%
2025-07-31	13.0000	13.0000	13.0000	13.0000	-5.797%	1	258	+4,433.846%
2025-07-25	13.7000	13.8000	13.7000	13.8000	-8.000%	14	258	+4,171.014%
2025-07-24	15.0000	15.0000	15.0000	15.0000	+12.952%	2	257	+3,829.333%
2025-07-22	13.2800	13.2800	13.2800	13.2800	-7.327%	3	257	+4,338.253%
2025-07-21	15.1400	15.5000	14.0000	14.3300	-25.751%	29	255	+4,013.050%
2025-07-17	19.7000	19.7000	19.3000	19.3000	-1.380%	5	249	+2,953.886%
2025-07-16	20.2500	20.2500	17.6300	19.5700	-33.548%	10	248	+2,911.753%
2025-07-11	29.4500	29.4500	29.4500	29.4500	+0.238%	1	242	+1,901.358%
2025-07-09	29.3800	29.3800	29.3800	29.3800	-1.542%	2	243	+1,906.127%
2025-07-08	29.8400	29.8400	29.8400	29.8400	-4.359%	1	243	+1,875.201%
2025-07-01	31.2000	31.2000	31.2000	31.2000	-2.500%	1	244	+1,789.103%
2025-06-27	32.0000	32.0000	32.0000	32.0000	-1.538%	1	245	+1,741.875%
2025-06-26	34.2000	34.2000	32.5000	32.5000	-9.722%	2	244	+1,713.538%
2025-06-25	37.0000	37.0000	36.0000	36.0000	-2.703%	2	244	+1,537.222%
2025-06-24	35.0000	37.0000	35.0000	37.0000	+29.825%	2	244	+1,492.973%
2025-06-23	28.5000	28.5000	28.5000	28.5000	0.000%	1	246	+1,968.070%
2025-06-18	29.0000	29.0000	28.5000	28.5000	-13.636%	3	243	+1,968.070%
2025-06-11	33.0000	33.0000	33.0000	33.0000	0.000%	2	243	+1,686.061%
2025-06-10	33.0000	33.0000	33.0000	33.0000	+4.364%	1	242	+1,686.061%
2025-06-09	32.2000	32.2000	30.7000	31.6200	+17.111%	5	242	+1,764.010%
2025-06-06	27.0000	27.0000	27.0000	27.0000	-6.087%	2	242	+2,082.963%
2025-05-29	28.8900	28.8900	28.7500	28.7500	+1.232%	2	242	+1,950.087%
2025-05-28	27.4300	28.6000	27.4300	28.4000	+1.068%	19	242	+1,975.352%
2025-05-22	28.0700	28.1000	28.0700	28.1000	+0.357%	2	249	+1,997.509%
2025-05-20	28.0000	28.0000	28.0000	28.0000	-3.780%	1	249	+2,005.000%
2025-05-19	29.1000	29.1000	29.1000	29.1000	-9.063%	1	249	+1,925.430%
2025-05-14	32.6900	32.6900	32.0000	32.0000	+3.997%	2	249	+1,741.875%
2025-05-13	30.7700	30.7700	30.7700	30.7700	+18.803%	1	249	+1,815.502%
2025-05-12	25.0000	25.9000	25.0000	25.9000	+16.719%	2	250	+2,175.676%
2025-05-09	22.1900	22.1900	22.1900	22.1900	+12.014%	2	251	+2,556.151%
2025-05-07	19.8100	19.8100	19.8100	19.8100	+4.263%	2	250	+2,875.265%
2025-05-05	19.4600	20.0000	19.0000	19.0000	+17.284%	16	251	+3,002.105%
2025-05-01	16.4200	16.7300	16.2000	16.2000	-0.917%	8	265	+3,538.272%
2025-04-30	16.1400	16.3500	16.1400	16.3500	-11.286%	2	272	+3,504.893%
2025-04-29	18.5500	18.9800	17.5000	18.4300	-15.147%	63	272	+3,098.047%
2025-04-23	21.7200	21.7200	21.7200	21.7200	+44.993%	1	251	+2,613.628%
2025-04-22	14.3500	15.3000	14.3500	14.9800	+14.003%	18	251	+3,834.579%
2025-04-21	12.6800	13.2000	12.6300	13.1400	-4.575%	18	251	+4,385.540%
2025-04-16	14.8000	15.3800	13.7700	13.7700	-30.102%	169	251	+4,180.320%
2025-04-14	19.1500	19.7000	19.1500	19.7000	-6.413%	2	258	+2,891.878%
2025-04-09	21.0500	21.0500	21.0500	21.0500	+32.390%	1	259	+2,700.000%
2025-04-04	15.9000	15.9000	15.9000	15.9000	-25.457%	2	260	+3,606.918%
2025-03-31	21.3000	21.3300	21.3000	21.3300	-24.894%	2	260	+2,663.244%
2025-03-26	28.4000	28.4000	28.4000	28.4000	-15.727%	1	259	+1,975.352%
2025-03-19	33.7000	33.7000	33.7000	33.7000	-10.133%	1	260	+1,648.961%
2025-03-07	37.5000	37.5000	37.5000	37.5000	+3.591%	16	261	+1,471.733%
2025-03-06	36.2000	36.2000	36.2000	36.2000	-1.362%	1	261	+1,528.177%
2025-03-05	37.5000	37.8700	36.7000	36.7000	+5.158%	8	262	+1,505.995%
2025-02-27	35.9400	38.4900	34.9000	34.9000	-10.787%	9	259	+1,588.825%
2025-02-26	39.1200	39.1200	39.1200	39.1200	+3.083%	1	258	+1,406.646%
2025-02-24	37.8000	37.9500	37.8000	37.9500	-7.439%	2	258	+1,453.096%
2025-02-19	40.3200	41.2900	40.3200	41.0000	-0.243%	4	256	+1,337.561%
2025-02-18	41.2200	43.4300	41.1000	41.1000	-10.418%	4	258	+1,334.063%
2025-02-14	46.1200	47.8700	45.8500	45.8800	-2.383%	106	229	+1,184.656%
2025-02-13	48.0000	48.0000	47.0000	47.0000	+17.500%	2	228	+1,154.043%
2025-02-03	40.0300	41.6800	40.0000	40.0000	-5.660%	5	228	+1,373.500%
2025-01-30	42.4000	42.4000	42.4000	42.4000	+16.804%	1	226	+1,290.094%
2025-01-29	36.3000	36.3000	36.3000	36.3000	-17.500%	1	226	+1,523.691%
2025-01-15	44.0000	44.0000	44.0000	44.0000	-6.977%	3	226	+1,239.545%
2025-01-14	47.2000	47.3000	47.2000	47.3000	-1.458%	2	227	+1,146.089%
2025-01-10	46.6000	48.0000	46.6000	48.0000	-2.240%	10	227	+1,127.917%
2025-01-08	50.3000	50.3000	49.1000	49.1000	-10.238%	4	230	+1,100.407%
2025-01-06	56.9000	57.4000	54.7000	54.7000	+39.898%	27	230	+977.514%
2025-01-03	39.7000	39.7000	39.1000	39.1000	+7.123%	4	220	+1,407.417%
2024-12-30	36.5000	36.5000	36.5000	36.5000	-10.319%	4	220	+1,514.795%
2024-12-27	40.8000	41.7000	39.9000	40.7000	-8.333%	208	224	+1,348.157%
2024-12-23	44.2000	44.4000	44.1000	44.4000	+0.909%	6	190	+1,227.477%
2024-12-20	43.9000	44.0000	43.9000	44.0000	+1.149%	5	190	+1,239.545%
2024-12-19	43.5000	43.5000	43.5000	43.5000	-5.435%	1	190	+1,254.943%
2024-12-18	46.0000	46.0000	46.0000	46.0000	-6.103%	10	189	+1,181.304%
2024-12-17	48.9900	48.9900	48.9900	48.9900	+15.271%	1	189	+1,103.103%
2024-12-11	42.6000	42.6000	42.5000	42.5000	+1.432%	4	188	+1,286.824%
2024-12-09	42.2500	42.2500	41.9000	41.9000	+0.721%	2	187	+1,306.683%
2024-12-06	40.9000	42.5500	40.9000	41.6000	-2.118%	10	187	+1,316.827%
2024-12-05	42.8000	42.8000	41.8000	42.5000	-3.409%	8	185	+1,286.824%
2024-12-04	44.0000	44.0000	44.0000	44.0000	+0.457%	1	185	+1,239.545%
2024-12-03	43.0000	43.8000	43.0000	43.8000	+12.596%	2	184	+1,245.662%
2024-12-02	35.8000	39.9000	35.8000	38.9000	+5.135%	19	182	+1,415.167%
2024-11-29	35.8100	38.6000	35.7600	37.0000	+17.089%	44	175	+1,492.973%
2024-11-27	33.1000	33.2000	31.6000	31.6000	-6.785%	69	150	+1,765.190%
2024-11-26	34.6000	34.6000	33.5000	33.9000	-7.123%	47	150	+1,638.643%
2024-11-25	37.3000	37.3000	36.5000	36.5000	+4.286%	3	132	+1,514.795%
2024-11-22	34.7000	35.3000	34.1700	35.0000	0.000%	46	131	+1,584.000%
2024-11-21	34.0000	35.0000	34.0000	35.0000	+7.692%	29	120	+1,584.000%
2024-11-20	32.3000	33.0000	31.4000	32.5000	-3.274%	135	108	+1,713.538%
2024-11-19	32.8000	33.6000	32.5000	33.6000	-1.466%	88	42	+1,654.167%
2024-11-18	30.0000	34.2000	30.0000	34.1000	+5.605%	45	27	+1,628.446%
2024-11-06	32.2900	32.2900	32.2900	32.2900	-16.520%	2	15	+1,725.333%
2024-10-31	38.6800	38.6800	38.6800	38.6800	-18.397%	2	17	+1,423.785%
2024-10-29	47.4000	47.4000	47.4000	47.4000	+2.376%	1	15	+1,143.460%
2024-10-28	46.3000	46.3000	46.3000	46.3000	+9.224%	5	14	+1,173.002%
2024-10-16	43.5800	43.8600	42.3900	42.3900	-13.631%	4	9	+1,290.422%
2024-10-15	49.5000	50.2000	49.0800	49.0800	-48.591%	4	8	+1,100.896%
2024-10-14	95.4700	95.4700	95.4700	95.4700	+14.817%	2	5	+517.367%
2024-09-30	83.1500	83.1500	83.1500	83.1500	0.000%	3	3	+608.839%