Dark

ASML20261218C1600
ASML Dec 18 2026 1600.00 Call (ASML261218C01600000)
option OPRA

EOD

Sep 9, 2026

243.70-9.774%(-26.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	243.7000	243.7000	243.7000	243.7000	-9.774%	2	54	0.000%
2026-09-08	270.1000	270.1000	270.1000	270.1000	+19.566%	1	54	-9.774%
2026-09-04	225.9000	225.9000	225.9000	225.9000	+28.010%	1	54	+7.880%
2026-09-03	171.5000	176.4700	171.5000	176.4700	-7.121%	2	54	+38.097%
2026-09-01	190.0000	190.0000	190.0000	190.0000	-17.031%	1	54	+28.263%
2026-08-28	229.0000	229.0000	229.0000	229.0000	-11.549%	1	55	+6.419%
2026-08-26	258.9000	258.9000	258.9000	258.9000	-6.871%	1	56	-5.871%
2026-08-20	296.3000	296.3000	278.0000	278.0000	-1.240%	2	56	-12.338%
2026-08-19	281.4900	281.4900	281.4900	281.4900	-20.799%	1	55	-13.425%
2026-08-12	355.4100	355.4100	355.4100	355.4100	+9.038%	1	55	-31.431%
2026-08-11	325.9500	325.9500	325.9500	325.9500	+5.969%	6	54	-25.234%
2026-08-10	307.5900	307.5900	307.5900	307.5900	+4.091%	1	54	-20.771%
2026-08-04	295.5000	295.5000	295.5000	295.5000	+11.509%	1	55	-17.530%
2026-07-31	249.9600	265.0000	249.9600	265.0000	-4.367%	3	55	-8.038%
2026-07-30	277.1000	277.1000	277.1000	277.1000	+31.890%	1	56	-12.053%
2026-07-29	208.6000	245.0000	208.6000	210.1000	-12.169%	25	56	+15.992%
2026-07-28	230.1300	239.2100	230.1300	239.2100	-29.495%	2	37	+1.877%
2026-07-17	339.2800	339.2800	339.2800	339.2800	-11.276%	1	38	-28.171%
2026-07-15	400.8500	403.5000	374.9400	382.4000	+1.941%	6	39	-36.271%
2026-07-14	386.8200	386.8200	375.1200	375.1200	-2.057%	4	40	-35.034%
2026-07-08	383.0000	383.0000	383.0000	383.0000	-29.585%	2	38	-36.371%
2026-06-30	543.9200	543.9200	543.9200	543.9200	+10.823%	1	38	-55.196%
2026-06-18	492.1700	493.3100	490.8000	490.8000	+0.446%	3	38	-50.346%
2026-06-15	479.2500	489.8700	479.2500	488.6200	+48.004%	5	38	-50.125%
2026-06-05	330.1400	330.1400	330.1400	330.1400	-4.708%	1	42	-26.183%
2026-06-03	346.4500	346.4500	346.4500	346.4500	+32.233%	1	41	-29.658%
2026-05-28	246.8000	262.0000	246.8000	262.0000	+1.119%	2	42	-6.985%
2026-05-27	260.9300	260.9300	259.1000	259.1000	-9.158%	2	42	-5.944%
2026-05-22	273.4000	285.2200	273.4000	285.2200	+13.272%	5	41	-14.557%
2026-05-08	219.6100	251.8000	219.6000	251.8000	+22.889%	5	41	-3.217%
2026-05-07	215.7000	215.7000	204.8900	204.9000	+2.450%	3	42	+18.936%
2026-05-06	203.2500	203.2500	199.0000	200.0000	+33.236%	3	44	+21.850%
2026-05-05	152.8100	155.8700	150.1100	150.1100	-6.995%	7	44	+62.348%
2026-05-01	161.5200	161.5200	161.4000	161.4000	+18.554%	2	43	+50.991%
2026-04-28	136.1400	136.1400	136.1400	136.1400	-14.431%	2	43	+79.007%
2026-04-27	174.7500	174.7500	159.1000	159.1000	+3.933%	4	43	+53.174%
2026-04-23	157.8900	157.8900	153.0800	153.0800	-14.178%	5	43	+59.198%
2026-04-22	177.0000	178.5900	171.1000	178.3700	+2.807%	7	42	+36.626%
2026-04-21	173.4000	174.5600	173.4000	173.5000	-0.362%	3	42	+40.461%
2026-04-17	170.8000	174.1300	170.8000	174.1300	+6.678%	3	42	+39.953%
2026-04-16	156.8900	163.2300	156.8900	163.2300	-8.657%	2	39	+49.299%
2026-04-15	184.4000	184.4000	178.4000	178.7000	-15.014%	3	37	+36.374%
2026-04-14	208.8000	210.2700	208.8000	210.2700	+5.393%	2	35	+15.899%
2026-04-10	199.5100	199.5100	199.5100	199.5100	+21.165%	1	36	+22.149%
2026-04-08	166.9000	166.9000	157.0000	164.6600	+17.505%	7	35	+48.002%
2026-04-02	140.1300	140.1300	140.1300	140.1300	-8.888%	1	38	+73.910%
2026-04-01	146.4900	153.8000	146.4900	153.8000	+33.856%	6	38	+58.453%
2026-03-31	114.9000	114.9000	114.9000	114.9000	+1.952%	3	37	+112.097%
2026-03-30	112.7000	112.7000	112.7000	112.7000	-20.678%	1	34	+116.238%
2026-03-26	143.5400	143.5400	142.0800	142.0800	-12.781%	2	34	+71.523%
2026-03-24	162.9000	162.9000	162.9000	162.9000	+9.329%	1	34	+49.601%
2026-03-23	152.5000	156.7000	149.0000	149.0000	+19.105%	7	34	+63.557%
2026-03-20	130.0000	131.9000	125.1000	125.1000	-11.339%	3	29	+94.804%
2026-03-19	138.0000	141.1000	138.0000	141.1000	-5.745%	2	27	+72.714%
2026-03-18	149.7000	149.7000	149.7000	149.7000	-2.157%	1	27	+62.792%
2026-03-17	153.0000	153.0000	153.0000	153.0000	-3.140%	2	26	+59.281%
2026-03-16	157.9600	157.9600	157.9600	157.9600	+20.314%	1	25	+54.280%
2026-03-09	125.8800	131.2900	125.8800	131.2900	+2.570%	3	24	+85.620%
2026-03-06	128.0000	128.0000	128.0000	128.0000	-14.848%	1	26	+90.391%
2026-03-05	158.0000	158.0000	150.3200	150.3200	-11.211%	3	26	+62.121%
2026-03-04	161.6700	169.3000	161.6700	169.3000	+10.250%	3	28	+43.946%
2026-03-03	153.5600	153.5600	153.5600	153.5600	-15.650%	1	28	+58.700%
2026-03-02	182.0500	182.0500	182.0500	182.0500	-5.330%	1	29	+33.864%
2026-02-27	193.1000	193.1000	192.3000	192.3000	-3.850%	2	30	+26.729%
2026-02-26	199.8100	200.0000	196.3400	200.0000	-20.026%	7	31	+21.850%
2026-02-25	250.0800	250.0800	250.0800	250.0800	+13.750%	1	27	-2.551%
2026-02-24	219.8500	219.8500	219.8500	219.8500	+4.690%	1	27	+10.848%
2026-02-23	210.0000	210.0000	210.0000	210.0000	+5.263%	1	28	+16.048%
2026-02-19	194.0000	199.5000	194.0000	199.5000	+7.547%	2	28	+22.155%
2026-02-11	185.5000	185.5000	185.5000	185.5000	+25.338%	1	29	+31.375%
2026-02-05	150.0700	150.0700	148.0000	148.0000	-25.101%	2	28	+64.662%
2026-01-30	197.6000	197.6000	197.6000	197.6000	+2.119%	4	27	+23.330%
2026-01-29	193.5000	193.5000	193.5000	193.5000	+5.404%	1	27	+25.943%
2026-01-28	183.4500	183.5800	183.4500	183.5800	-11.271%	5	27	+32.749%
2026-01-27	206.9000	206.9000	206.9000	206.9000	+26.397%	1	25	+17.786%
2026-01-22	163.6900	163.6900	163.6900	163.6900	+3.990%	2	24	+48.879%
2026-01-21	157.4100	157.4100	157.4100	157.4100	+2.909%	1	24	+54.819%
2026-01-16	150.5400	152.9600	150.5400	152.9600	+4.738%	8	18	+59.323%
2026-01-15	136.8000	146.0400	136.8000	146.0400	+24.927%	5	18	+66.872%
2026-01-13	116.9000	116.9000	116.9000	116.9000	+2.454%	3	13	+108.469%
2026-01-09	114.1000	114.1000	114.1000	114.1000	+37.652%	1	13	+113.585%
2026-01-08	82.8900	82.8900	82.8900	82.8900	-15.332%	1	12	+194.004%
2026-01-05	94.2000	97.9000	93.9000	97.9000	+42.297%	13	13	+148.927%
2026-01-02	60.0000	68.8000	60.0000	68.8000	+75.510%	8	7	+254.215%
2025-12-17	39.2000	39.2000	39.2000	39.2000	-29.484%	1	3	+521.684%
2025-12-02	54.3000	55.5900	54.3000	55.5900	+31.980%	2	3	+338.388%
2025-11-26	42.1200	42.1200	42.1200	42.1200	0.000%	1	0	+478.585%