Dark

ASML20261218C2000
ASML Dec 18 2026 2000.00 Call (ASML261218C02000000)
option OPRA

EOD

Sep 10, 2026

65.30-17.769%(-14.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	65.3000	65.3000	65.3000	65.3000	-17.769%	1	619	0.000%
2026-09-09	84.6000	84.6000	79.3200	79.4100	-15.070%	5	620	-17.769%
2026-09-08	98.0000	98.0000	93.2000	93.5000	+33.096%	101	617	-30.160%
2026-09-04	60.5300	74.5000	60.5300	70.2500	+48.520%	38	541	-7.046%
2026-09-03	46.7500	47.7200	45.4000	47.3000	-17.018%	11	541	+38.055%
2026-09-02	52.9400	57.5000	52.9400	57.0000	+5.556%	5	542	+14.561%
2026-09-01	58.1000	58.1000	52.2100	54.0000	-17.933%	8	542	+20.926%
2026-08-31	65.8000	65.8000	65.8000	65.8000	-23.059%	1	539	-0.760%
2026-08-27	90.5700	90.5700	85.5200	85.5200	-7.894%	3	540	-23.644%
2026-08-26	93.9000	93.9000	92.8500	92.8500	-11.580%	2	542	-29.672%
2026-08-25	105.0100	105.0100	105.0100	105.0100	+0.971%	1	543	-37.815%
2026-08-24	99.9000	104.0000	99.9000	104.0000	-5.899%	2	542	-37.212%
2026-08-21	110.5200	110.5200	110.5200	110.5200	-1.233%	1	542	-40.916%
2026-08-20	111.8000	111.9000	111.8000	111.9000	+0.820%	2	542	-41.644%
2026-08-19	112.4000	112.4000	110.9900	110.9900	-13.492%	8	541	-41.166%
2026-08-18	146.3100	146.3100	128.1000	128.3000	-26.476%	8	537	-49.104%
2026-08-17	169.4000	175.5000	169.3000	174.5000	+0.809%	26	541	-62.579%
2026-08-13	173.1000	173.1000	173.1000	173.1000	+21.049%	1	545	-62.276%
2026-08-11	156.8000	158.6500	143.0000	143.0000	+6.122%	78	545	-54.336%
2026-08-06	141.8900	141.8900	134.7500	134.7500	+5.744%	3	567	-51.540%
2026-08-05	140.2000	140.2000	127.4300	127.4300	-10.826%	3	569	-48.756%
2026-08-04	130.6700	142.9000	130.6700	142.9000	+27.589%	12	572	-54.304%
2026-08-03	109.2900	112.0000	108.2500	112.0000	-8.943%	3	562	-41.696%
2026-07-31	120.0000	123.2800	120.0000	123.0000	+0.820%	41	562	-46.911%
2026-07-30	122.0000	122.0000	122.0000	122.0000	+40.149%	1	561	-46.475%
2026-07-29	94.5500	94.5500	87.0500	87.0500	-15.853%	2	561	-24.986%
2026-07-28	101.9700	103.4500	101.9700	103.4500	-19.243%	3	561	-36.878%
2026-07-27	128.1000	128.1000	128.1000	128.1000	-33.833%	1	562	-49.024%
2026-07-23	196.1000	199.9000	193.6000	193.6000	-3.393%	5	561	-66.271%
2026-07-22	200.4000	200.4000	200.4000	200.4000	-1.125%	1	565	-67.415%
2026-07-21	200.0000	202.6800	200.0000	202.6800	+14.833%	3	564	-67.782%
2026-07-20	171.4900	176.5000	171.4900	176.5000	-4.595%	5	562	-63.003%
2026-07-17	171.0700	185.0000	171.0700	185.0000	-4.011%	2	565	-64.703%
2026-07-16	200.0000	200.0000	192.7300	192.7300	-5.525%	2	566	-66.118%
2026-07-15	204.0000	204.0000	204.0000	204.0000	+5.155%	1	568	-67.990%
2026-07-13	197.6000	197.6000	194.0000	194.0000	-10.289%	3	568	-66.340%
2026-07-10	216.2500	216.2500	216.2500	216.2500	-9.915%	5	569	-69.803%
2026-07-09	232.5000	240.0500	232.5000	240.0500	+11.651%	4	574	-72.797%
2026-07-08	198.8200	215.0000	198.8200	215.0000	+7.462%	2	570	-69.628%
2026-07-07	199.5000	200.2000	199.5000	200.0700	-30.131%	10	569	-67.361%
2026-07-01	286.3500	286.3500	286.3500	286.3500	-13.406%	1	559	-77.196%
2026-06-30	330.6800	330.6800	330.6800	330.6800	+28.845%	1	559	-80.253%
2026-06-29	214.3200	256.6500	212.1000	256.6500	+30.279%	3	559	-74.557%
2026-06-24	206.3000	206.3000	197.0000	197.0000	-28.442%	7	559	-66.853%
2026-06-22	284.2000	284.2000	275.3000	275.3000	-7.169%	8	553	-76.280%
2026-06-18	289.0000	297.7300	289.0000	296.5600	+7.061%	7	550	-77.981%
2026-06-17	278.0000	288.8000	277.0000	277.0000	+16.878%	7	550	-76.426%
2026-06-16	266.2500	266.2500	237.0000	237.0000	-19.443%	2	551	-72.447%
2026-06-15	293.0000	294.2000	278.3500	294.2000	+6.049%	4	551	-77.804%
2026-06-12	284.1000	285.8000	277.4200	277.4200	-6.593%	13	554	-76.462%
2026-06-11	256.7000	297.0000	256.7000	297.0000	+36.866%	5	552	-78.013%
2026-06-10	217.0000	217.0000	217.0000	217.0000	-10.449%	450	550	-69.908%
2026-06-09	232.0000	246.2000	232.0000	242.3200	+15.445%	15	235	-73.052%
2026-06-08	217.0000	218.5000	209.9000	209.9000	+28.568%	4	230	-68.890%
2026-06-05	178.9900	178.9900	163.2600	163.2600	-22.257%	4	229	-60.002%
2026-06-04	193.9000	210.0000	193.9000	210.0000	+7.406%	42	228	-68.905%
2026-06-03	169.9500	195.5200	169.9500	195.5200	+27.791%	2	228	-66.602%
2026-06-02	153.0000	153.0000	153.0000	153.0000	+13.839%	11	229	-57.320%
2026-06-01	133.9000	134.4000	133.9000	134.4000	-7.310%	10	229	-51.414%
2026-05-29	145.0000	145.0000	145.0000	145.0000	+5.531%	4	238	-54.966%
2026-05-26	137.4000	137.4000	137.4000	137.4000	+0.630%	9	238	-52.475%
2026-05-22	136.5400	136.5400	136.5400	136.5400	+36.376%	1	229	-52.175%
2026-05-20	97.0000	100.2100	97.0000	100.1200	+37.527%	31	229	-34.778%
2026-05-19	72.8000	72.8000	72.8000	72.8000	-12.605%	1	221	-10.302%
2026-05-18	83.3000	83.3000	83.3000	83.3000	-15.431%	1	221	-21.609%
2026-05-15	98.5000	98.5000	98.5000	98.5000	-20.243%	2	221	-33.706%
2026-05-14	124.0000	124.0000	122.4000	123.5000	-2.871%	55	223	-47.126%
2026-05-13	127.1500	127.1500	127.1500	127.1500	+40.466%	2	159	-48.643%
2026-05-12	90.4700	90.5800	90.4700	90.5200	-9.389%	11	159	-27.861%
2026-05-11	105.5000	105.5000	99.9000	99.9000	-16.965%	7	159	-34.635%
2026-05-08	110.0000	121.0000	110.0000	120.3100	+26.032%	4	154	-45.724%
2026-05-07	95.4600	95.4600	95.4600	95.4600	-4.540%	1	154	-31.594%
2026-05-06	90.5000	100.0000	90.5000	100.0000	+43.885%	6	153	-34.700%
2026-04-30	63.0000	69.5000	63.0000	69.5000	+18.601%	2	150	-6.043%
2026-04-29	57.9000	58.6000	57.9000	58.6000	+1.034%	67	150	+11.433%
2026-04-28	58.0000	58.0000	58.0000	58.0000	-13.174%	1	180	+12.586%
2026-04-27	66.8000	66.8000	66.8000	66.8000	-12.428%	1	180	-2.246%
2026-04-24	76.2800	76.2800	76.2800	76.2800	+9.299%	2	180	-14.394%
2026-04-23	69.7900	69.7900	69.7900	69.7900	-8.292%	10	182	-6.434%
2026-04-20	76.1000	76.1000	76.1000	76.1000	+6.359%	1	183	-14.192%
2026-04-17	69.5000	71.5500	69.5000	71.5500	-4.714%	3	183	-8.735%
2026-04-15	73.6000	75.0900	73.6000	75.0900	-22.977%	12	183	-13.038%
2026-04-10	94.9000	97.4900	94.9000	97.4900	+24.668%	6	175	-33.019%
2026-04-09	77.9000	78.2000	77.9000	78.2000	+46.992%	6	175	-16.496%
2026-03-31	53.2000	53.2000	53.2000	53.2000	+10.926%	1	176	+22.744%
2026-03-30	47.9600	47.9600	47.9600	47.9600	-13.741%	1	175	+36.155%
2026-03-27	56.9000	58.1800	55.6000	55.6000	-12.716%	11	175	+17.446%
2026-03-26	63.7000	63.7000	63.7000	63.7000	-12.138%	1	173	+2.512%
2026-03-25	72.0000	72.5000	72.0000	72.5000	-2.317%	2	174	-9.931%
2026-03-24	74.2200	74.2200	74.2200	74.2200	+25.797%	1	173	-12.018%
2026-03-19	59.0000	59.0000	59.0000	59.0000	-12.333%	1	173	+10.678%
2026-03-17	67.3000	67.3000	67.3000	67.3000	+17.657%	1	173	-2.972%
2026-03-06	60.0000	60.0000	57.2000	57.2000	-11.851%	3	179	+14.161%
2026-03-05	65.4300	65.4300	64.8900	64.8900	-6.093%	2	180	+0.632%
2026-03-03	64.0000	69.1000	64.0000	69.1000	-15.732%	2	179	-5.499%
2026-03-02	82.0000	82.0000	82.0000	82.0000	-7.658%	1	177	-20.366%
2026-02-27	88.8000	88.8000	88.8000	88.8000	-5.431%	1	176	-26.464%
2026-02-26	92.9800	93.9000	92.9800	93.9000	-10.571%	3	176	-30.458%
2026-02-24	104.5600	105.0000	104.0000	105.0000	+30.678%	4	174	-37.810%
2026-02-17	80.3500	80.3500	80.3500	80.3500	+1.709%	2	172	-18.731%
2026-02-13	79.0000	79.0000	79.0000	79.0000	-7.440%	1	175	-17.342%
2026-02-12	85.3500	85.3500	85.3500	85.3500	+9.423%	1	175	-23.492%
2026-02-10	78.0000	78.0000	78.0000	78.0000	+12.392%	1	174	-16.282%
2026-02-05	67.0000	69.4000	66.7100	69.4000	+13.399%	4	174	-5.908%
2026-02-04	61.2000	61.2000	61.2000	61.2000	-26.265%	1	174	+6.699%
2026-02-03	83.0000	83.0000	83.0000	83.0000	-2.833%	1	173	-21.325%
2026-01-30	85.4200	85.4200	85.4200	85.4200	-1.249%	4	172	-23.554%
2026-01-28	86.5000	86.5000	86.5000	86.5000	-16.827%	1	168	-24.509%
2026-01-27	101.5000	104.0000	100.5000	104.0000	+18.640%	52	167	-37.212%
2026-01-26	87.6600	87.6600	87.6600	87.6600	+9.438%	1	115	-25.508%
2026-01-22	80.1000	80.1000	80.1000	80.1000	+12.658%	1	114	-18.477%
2026-01-21	71.4000	72.3000	71.1000	71.1000	+0.851%	16	114	-8.158%
2026-01-16	75.1000	77.4000	68.9000	70.5000	0.000%	110	0	-7.376%