Dark

ASML20261218C1500
ASML Dec 18 2026 1500.00 Call (ASML261218C01500000)
option OPRA

EOD

Sep 10, 2026

278.20-14.911%(-48.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	278.2000	278.2000	278.2000	278.2000	-14.911%	1	115	0.000%
2026-08-26	326.9500	326.9500	326.9500	326.9500	-30.222%	20	116	-14.911%
2026-08-17	457.3000	468.5600	457.3000	468.5600	+12.786%	11	96	-40.627%
2026-08-12	418.8800	418.8800	415.4400	415.4400	+11.798%	2	85	-33.035%
2026-08-10	371.6000	371.6000	371.6000	371.6000	+9.736%	1	87	-25.135%
2026-08-05	338.6300	338.6300	338.6300	338.6300	+22.768%	1	86	-17.845%
2026-07-29	275.8300	275.8300	275.8300	275.8300	-11.988%	20	85	+0.859%
2026-07-27	313.5500	313.5500	313.4000	313.4000	-21.373%	6	85	-11.232%
2026-07-24	398.5900	398.5900	398.5900	398.5900	-10.025%	1	85	-30.204%
2026-07-23	443.0000	443.0000	443.0000	443.0000	-2.272%	3	84	-37.201%
2026-07-21	453.3000	453.3000	453.3000	453.3000	+3.257%	50	81	-38.628%
2026-07-16	439.0000	439.0000	439.0000	439.0000	+2.666%	2	33	-36.629%
2026-07-15	427.6000	427.6000	427.6000	427.6000	-11.751%	1	35	-34.939%
2026-06-29	484.5400	484.5400	484.5400	484.5400	+6.352%	1	35	-42.585%
2026-06-26	455.6000	455.6000	455.6000	455.6000	-7.474%	1	35	-38.938%
2026-06-25	492.4000	492.4000	492.4000	492.4000	+10.726%	1	35	-43.501%
2026-06-23	444.7000	444.7000	444.7000	444.7000	+44.712%	1	35	-37.441%
2026-05-27	307.3000	307.3000	307.3000	307.3000	-7.188%	3	35	-9.470%
2026-05-22	323.3000	331.1000	323.3000	331.1000	+10.662%	10	33	-15.977%
2026-05-21	299.2000	299.2000	299.2000	299.2000	+13.064%	5	33	-7.019%
2026-05-20	255.8000	265.4200	255.8000	264.6300	+14.558%	7	33	+5.128%
2026-05-18	231.0000	231.0000	231.0000	231.0000	-25.491%	1	33	+20.433%
2026-05-14	310.0300	310.0300	310.0300	310.0300	+7.277%	2	33	-10.267%
2026-05-13	275.0000	289.0000	275.0000	289.0000	+17.959%	3	35	-3.737%
2026-05-12	243.5000	245.0000	230.9000	245.0000	-11.100%	7	35	+13.551%
2026-05-08	275.5900	275.5900	275.5900	275.5900	+4.947%	2	35	+0.947%
2026-05-07	265.7000	265.7000	262.6000	262.6000	+2.179%	2	36	+5.941%
2026-05-06	240.2800	258.3200	240.2800	257.0000	+37.543%	4	37	+8.249%
2026-05-05	186.8500	186.8500	186.8500	186.8500	+9.783%	1	36	+48.889%
2026-04-28	166.5600	170.2000	166.5600	170.2000	-13.582%	2	36	+63.455%
2026-04-27	196.9500	196.9500	196.9500	196.9500	-8.819%	2	37	+41.254%
2026-04-24	216.0000	216.0000	216.0000	216.0000	+14.589%	2	37	+28.796%
2026-04-23	188.5000	188.5000	188.5000	188.5000	-14.123%	1	36	+47.586%
2026-04-20	208.6000	219.5000	208.6000	219.5000	+4.623%	2	36	+26.743%
2026-04-17	203.4700	209.8000	203.4700	209.8000	+12.133%	2	36	+32.602%
2026-04-16	201.7800	201.7800	187.1000	187.1000	-11.704%	2	37	+48.691%
2026-04-15	211.9000	211.9000	211.9000	211.9000	-16.663%	5	36	+31.288%
2026-04-14	250.8300	254.5000	250.8300	254.2700	+5.375%	4	35	+9.411%
2026-04-10	243.5500	243.5500	241.3000	241.3000	+63.604%	2	35	+15.292%
2026-04-07	147.4900	147.4900	147.4900	147.4900	-0.880%	1	35	+88.623%
2026-04-06	148.0000	148.8000	148.0000	148.8000	+3.026%	2	34	+86.962%
2026-03-31	144.4300	144.4300	144.4300	144.4300	+3.017%	1	32	+92.619%
2026-03-30	140.2000	140.2000	140.2000	140.2000	-14.741%	1	31	+98.431%
2026-03-27	164.4400	164.4400	164.4400	164.4400	-15.844%	1	32	+69.180%
2026-03-25	195.4000	195.4000	195.4000	195.4000	-2.786%	1	33	+42.375%
2026-03-24	198.0000	201.0000	198.0000	201.0000	+32.586%	2	33	+38.408%
2026-03-20	162.2000	162.5700	151.6000	151.6000	-10.030%	3	32	+83.509%
2026-03-19	165.2000	168.5000	165.2000	168.5000	-14.467%	9	34	+65.104%
2026-03-11	200.5000	200.6000	197.0000	197.0000	+15.171%	3	25	+41.218%
2026-03-09	151.3300	171.0500	151.3300	171.0500	-0.835%	4	24	+62.643%
2026-03-06	172.4900	172.4900	172.4900	172.4900	-23.808%	1	21	+61.285%
2026-02-26	230.0000	230.0000	226.3900	226.3900	-21.324%	2	20	+22.885%
2026-02-25	286.5000	287.7500	286.5000	287.7500	+10.801%	3	23	-3.319%
2026-02-24	258.8000	259.7000	258.8000	259.7000	+0.251%	2	23	+7.124%
2026-02-23	259.0500	259.0500	259.0500	259.0500	+9.907%	2	22	+7.392%
2026-02-19	235.7000	235.7000	235.7000	235.7000	-3.052%	1	20	+18.031%
2026-02-18	243.1200	243.1200	243.1200	243.1200	+14.420%	1	20	+14.429%
2026-02-10	212.4800	212.4800	212.4800	212.4800	-3.703%	1	19	+30.930%
2026-02-09	222.3000	222.3000	220.6500	220.6500	+8.518%	2	20	+26.082%
2026-02-06	203.3300	203.3300	203.3300	203.3300	+18.906%	1	20	+36.822%
2026-02-05	171.0000	171.0000	171.0000	171.0000	-17.788%	1	19	+62.690%
2026-02-04	208.0000	208.0000	208.0000	208.0000	+2.970%	2	18	+33.750%
2026-02-03	199.7000	202.0000	199.7000	202.0000	-8.098%	3	18	+37.723%
2026-01-28	219.8000	219.8000	219.8000	219.8000	-7.802%	1	17	+26.570%
2026-01-27	218.5500	250.6100	218.5500	238.4000	+18.020%	7	17	+16.695%
2026-01-23	202.0000	202.0000	202.0000	202.0000	+0.498%	1	15	+37.723%
2026-01-22	201.0000	201.0000	201.0000	201.0000	+8.117%	1	15	+38.408%
2026-01-16	188.9700	188.9700	185.9100	185.9100	+6.845%	2	13	+49.642%
2026-01-15	180.9800	180.9800	174.0000	174.0000	+22.933%	3	13	+59.885%
2026-01-09	142.1000	142.1000	141.5400	141.5400	+38.901%	2	14	+96.552%
2026-01-08	101.9000	101.9000	101.9000	101.9000	-16.952%	1	12	+173.013%
2026-01-06	122.7000	122.7000	122.7000	122.7000	+4.782%	1	13	+126.732%
2026-01-05	117.1000	117.1000	117.1000	117.1000	+36.480%	1	13	+137.575%
2026-01-02	85.8000	85.8000	85.8000	85.8000	+57.895%	1	13	+224.242%
2025-12-31	54.3400	54.3400	54.3400	54.3400	-30.064%	1	12	+411.962%
2025-12-11	76.7000	77.7000	76.7000	77.7000	+89.512%	2	12	+258.044%
2025-11-21	42.0000	42.0000	41.0000	41.0000	-28.696%	4	10	+578.537%
2025-11-20	57.0000	57.5000	57.0000	57.5000	+15.000%	2	12	+383.826%
2025-11-07	50.0000	50.0000	50.0000	50.0000	-28.571%	2	10	+456.400%
2025-10-29	70.0000	70.0000	70.0000	70.0000	+11.111%	1	8	+297.429%
2025-10-28	63.0000	63.0000	63.0000	63.0000	+10.526%	1	8	+341.587%
2025-10-23	57.0000	57.0000	57.0000	57.0000	+3.636%	1	8	+388.070%
2025-10-20	55.0000	55.0000	55.0000	55.0000	+29.412%	1	8	+405.818%
2025-10-10	42.5000	42.5000	42.5000	42.5000	-35.606%	1	8	+554.588%
2025-10-06	65.8000	66.0000	65.6000	66.0000	+14.385%	13	8	+321.515%
2025-10-02	57.7000	57.7000	57.7000	57.7000	0.000%	1	1	+382.149%