Dark

ASML20261218C1700
ASML Dec 18 2026 1700.00 Call (ASML261218C01700000)
option OPRA

EOD

Sep 4, 2026

167.24+24.250%(+32.64)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	169.1200	169.8100	165.9000	167.2400	+24.250%	111	77	0.000%
2026-09-03	128.7000	134.6000	128.7000	134.6000	-7.108%	2	77	+24.250%
2026-09-02	144.9000	144.9000	144.9000	144.9000	+3.249%	2	76	+15.418%
2026-09-01	141.0000	141.0000	140.1500	140.3400	-12.123%	3	76	+19.168%
2026-08-31	170.4000	170.4000	159.7000	159.7000	-6.142%	9	75	+4.721%
2026-08-28	186.0000	186.0000	170.1500	170.1500	-11.610%	3	70	-1.710%
2026-08-27	196.5000	196.5000	192.5000	192.5000	-6.513%	3	68	-13.122%
2026-08-26	207.0000	207.0000	205.9100	205.9100	-7.763%	17	68	-18.780%
2026-08-20	223.2700	223.2700	223.2400	223.2400	-1.134%	5	61	-25.085%
2026-08-19	233.7100	234.6000	225.8000	225.8000	-12.409%	3	62	-25.934%
2026-08-18	257.7900	257.7900	257.7900	257.7900	-20.899%	1	61	-35.125%
2026-08-17	325.9000	325.9000	325.9000	325.9000	+13.728%	1	61	-48.684%
2026-08-14	286.5600	286.5600	286.5600	286.5600	+0.837%	1	61	-41.639%
2026-08-12	284.1800	284.1800	284.1800	284.1800	+13.445%	1	61	-41.150%
2026-08-07	250.5000	250.5000	250.5000	250.5000	-1.456%	1	62	-33.238%
2026-08-04	244.1000	254.2000	241.2000	254.2000	+24.516%	9	61	-34.209%
2026-08-03	201.8000	204.1500	201.8000	204.1500	-1.104%	4	58	-18.080%
2026-07-31	206.4300	206.4300	206.4300	206.4300	+5.862%	1	55	-18.985%
2026-07-29	174.7000	195.0000	170.1500	195.0000	+5.229%	6	56	-14.236%
2026-07-28	185.3100	185.3100	185.3100	185.3100	-24.808%	1	53	-9.751%
2026-07-27	266.2500	266.3000	246.4500	246.4500	-20.664%	44	53	-32.140%
2026-07-24	310.6400	310.6400	310.6400	310.6400	-6.518%	1	82	-46.163%
2026-07-22	332.3000	332.3000	332.3000	332.3000	-1.494%	1	81	-49.672%
2026-07-21	336.7500	337.3400	336.7500	337.3400	+7.433%	2	80	-50.424%
2026-07-20	314.0000	314.0000	314.0000	314.0000	-8.970%	1	81	-46.739%
2026-07-16	341.7000	344.9400	341.7000	344.9400	+7.528%	4	82	-51.516%
2026-07-15	320.7900	320.7900	320.7900	320.7900	+0.627%	1	82	-47.866%
2026-07-14	318.7900	318.7900	318.7900	318.7900	-1.212%	1	81	-47.539%
2026-07-07	322.7000	322.7000	322.7000	322.7000	-6.766%	2	82	-48.175%
2026-06-26	346.1200	346.1200	346.1200	346.1200	+8.061%	1	82	-51.681%
2026-06-24	320.3000	320.3000	320.3000	320.3000	-25.503%	1	82	-47.786%
2026-06-22	429.9500	429.9500	429.9500	429.9500	-4.072%	1	81	-61.102%
2026-06-17	448.2000	448.2000	448.2000	448.2000	+21.793%	1	81	-62.686%
2026-06-16	368.0000	368.0000	368.0000	368.0000	+11.888%	1	81	-54.554%
2026-06-10	328.9000	328.9000	328.9000	328.9000	+7.512%	1	81	-49.152%
2026-06-09	363.1000	363.1000	303.9200	305.9200	-5.871%	3	81	-45.332%
2026-06-08	303.4400	325.0000	303.4400	325.0000	+12.847%	4	81	-48.542%
2026-06-04	281.3600	288.0000	281.0000	288.0000	-7.781%	3	82	-41.931%
2026-06-03	290.7600	312.3000	279.4500	312.3000	+14.270%	22	80	-46.449%
2026-06-02	265.6500	273.3000	265.6500	273.3000	+24.703%	2	77	-38.807%
2026-05-27	212.2100	219.1600	212.2100	219.1600	-3.326%	9	75	-23.690%
2026-05-26	226.7000	226.7000	226.7000	226.7000	-4.217%	1	72	-26.228%
2026-05-22	236.6800	236.6800	236.6800	236.6800	+18.340%	1	72	-29.339%
2026-05-21	200.0000	200.0000	200.0000	200.0000	+5.803%	1	72	-16.380%
2026-05-20	161.3300	189.0300	161.3300	189.0300	+35.021%	11	72	-11.527%
2026-05-19	140.0000	140.0000	140.0000	140.0000	-31.480%	1	61	+19.457%
2026-05-13	199.4100	204.3200	199.4100	204.3200	+28.827%	31	61	-18.148%
2026-05-12	158.6000	158.6000	158.6000	158.6000	-18.604%	1	44	+5.448%
2026-05-11	194.8500	194.8500	194.8500	194.8500	-6.056%	1	44	-14.170%
2026-05-08	207.5100	209.5600	207.4100	207.4100	+17.914%	4	43	-19.367%
2026-05-07	178.4000	179.4000	172.8500	175.9000	+8.246%	24	43	-4.923%
2026-05-06	162.5000	162.5000	162.5000	162.5000	+29.875%	1	51	+2.917%
2026-05-05	122.8500	125.5000	122.8500	125.1200	+14.463%	6	51	+33.664%
2026-04-28	109.3100	109.3100	109.3100	109.3100	-15.132%	2	53	+52.996%
2026-04-27	140.3000	140.3000	128.8000	128.8000	-11.111%	4	51	+29.845%
2026-04-22	143.1000	145.9000	143.0000	144.9000	+5.682%	20	49	+15.418%
2026-04-21	137.2000	137.2000	137.1100	137.1100	+15.412%	17	36	+21.975%
2026-04-16	125.0000	125.0000	118.8000	118.8000	-13.550%	2	36	+40.774%
2026-04-15	144.8200	144.8200	137.4200	137.4200	-20.475%	2	36	+21.700%
2026-04-14	172.8000	172.8000	172.8000	172.8000	+3.424%	1	35	-3.218%
2026-04-10	167.0200	167.0800	167.0200	167.0800	+13.275%	3	34	+0.096%
2026-04-09	147.5000	147.5000	147.5000	147.5000	+7.132%	1	35	+13.383%
2026-04-08	125.2000	137.6800	125.2000	137.6800	+28.313%	2	36	+21.470%
2026-04-02	112.2400	112.2400	107.3000	107.3000	-14.105%	2	35	+55.862%
2026-04-01	124.9200	124.9200	124.9200	124.9200	+44.333%	1	35	+33.878%
2026-03-30	91.9000	91.9000	86.5500	86.5500	-11.890%	2	35	+93.229%
2026-03-20	106.4000	106.4000	98.2300	98.2300	-19.878%	2	34	+70.253%
2026-03-19	122.6000	122.6000	122.6000	122.6000	+1.658%	1	33	+36.411%
2026-03-18	120.6000	120.6000	120.6000	120.6000	-3.520%	2	33	+38.673%
2026-03-17	125.0000	125.0000	125.0000	125.0000	-2.176%	1	31	+33.792%
2026-03-16	129.6500	129.6500	127.7800	127.7800	+19.779%	17	32	+30.881%
2026-03-09	106.6800	106.6800	106.6800	106.6800	-3.009%	1	16	+56.768%
2026-03-06	109.9900	109.9900	109.9900	109.9900	-11.083%	1	17	+52.050%
2026-03-03	123.7000	123.7000	123.7000	123.7000	-27.235%	1	17	+35.198%
2026-02-26	170.0000	170.0000	170.0000	170.0000	-15.875%	1	17	-1.624%
2026-02-25	202.0800	202.0800	202.0800	202.0800	+35.397%	1	16	-17.241%
2026-01-29	149.3400	149.5000	149.1700	149.2500	-7.671%	18	16	+12.054%
2026-01-28	161.6500	161.6500	161.6500	161.6500	-6.295%	1	10	+3.458%
2026-01-27	172.5100	172.5100	172.5100	172.5100	+45.541%	1	9	-3.055%
2026-01-21	117.1000	118.5300	117.1000	118.5300	-1.716%	3	8	+41.095%
2026-01-15	118.0000	121.1000	118.0000	120.6000	+47.073%	3	5	+38.673%
2026-01-09	82.0000	82.0000	82.0000	82.0000	+26.348%	1	2	+103.951%
2026-01-08	64.9000	64.9000	64.9000	64.9000	0.000%	1	1	+157.689%