Dark

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

EOD

Jul 23, 2026

193.60-3.393%(-6.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	196.1000	199.9000	193.6000	193.6000	-3.393%	5	561	0.000%
2026-07-22	200.4000	200.4000	200.4000	200.4000	-1.125%	1	565	-3.393%
2026-07-21	200.0000	202.6800	200.0000	202.6800	+14.833%	3	564	-4.480%
2026-07-20	171.4900	176.5000	171.4900	176.5000	-4.595%	5	562	+9.688%
2026-07-17	171.0700	185.0000	171.0700	185.0000	-4.011%	2	565	+4.649%
2026-07-16	200.0000	200.0000	192.7300	192.7300	-5.525%	2	566	+0.451%
2026-07-15	204.0000	204.0000	204.0000	204.0000	+5.155%	1	568	-5.098%
2026-07-13	197.6000	197.6000	194.0000	194.0000	-10.289%	3	568	-0.206%
2026-07-10	216.2500	216.2500	216.2500	216.2500	-9.915%	5	569	-10.474%
2026-07-09	232.5000	240.0500	232.5000	240.0500	+11.651%	4	574	-19.350%
2026-07-08	198.8200	215.0000	198.8200	215.0000	+7.462%	2	570	-9.953%
2026-07-07	199.5000	200.2000	199.5000	200.0700	-30.131%	10	569	-3.234%
2026-07-01	286.3500	286.3500	286.3500	286.3500	-13.406%	1	559	-32.390%
2026-06-30	330.6800	330.6800	330.6800	330.6800	+28.845%	1	559	-41.454%
2026-06-29	214.3200	256.6500	212.1000	256.6500	+30.279%	3	559	-24.567%
2026-06-24	206.3000	206.3000	197.0000	197.0000	-28.442%	7	559	-1.726%
2026-06-22	284.2000	284.2000	275.3000	275.3000	-7.169%	8	553	-29.677%
2026-06-18	289.0000	297.7300	289.0000	296.5600	+7.061%	7	550	-34.718%
2026-06-17	278.0000	288.8000	277.0000	277.0000	+16.878%	7	550	-30.108%
2026-06-16	266.2500	266.2500	237.0000	237.0000	-19.443%	2	551	-18.312%
2026-06-15	293.0000	294.2000	278.3500	294.2000	+6.049%	4	551	-34.194%
2026-06-12	284.1000	285.8000	277.4200	277.4200	-6.593%	13	554	-30.214%
2026-06-11	256.7000	297.0000	256.7000	297.0000	+36.866%	5	552	-34.815%
2026-06-10	217.0000	217.0000	217.0000	217.0000	-10.449%	450	550	-10.783%
2026-06-09	232.0000	246.2000	232.0000	242.3200	+15.445%	15	235	-20.106%
2026-06-08	217.0000	218.5000	209.9000	209.9000	+28.568%	4	230	-7.766%
2026-06-05	178.9900	178.9900	163.2600	163.2600	-22.257%	4	229	+18.584%
2026-06-04	193.9000	210.0000	193.9000	210.0000	+7.406%	42	228	-7.810%
2026-06-03	169.9500	195.5200	169.9500	195.5200	+27.791%	2	228	-0.982%
2026-06-02	153.0000	153.0000	153.0000	153.0000	+13.839%	11	229	+26.536%
2026-06-01	133.9000	134.4000	133.9000	134.4000	-7.310%	10	229	+44.048%
2026-05-29	145.0000	145.0000	145.0000	145.0000	+5.531%	4	238	+33.517%
2026-05-26	137.4000	137.4000	137.4000	137.4000	+0.630%	9	238	+40.902%
2026-05-22	136.5400	136.5400	136.5400	136.5400	+36.376%	1	229	+41.790%
2026-05-20	97.0000	100.2100	97.0000	100.1200	+37.527%	31	229	+93.368%
2026-05-19	72.8000	72.8000	72.8000	72.8000	-12.605%	1	221	+165.934%
2026-05-18	83.3000	83.3000	83.3000	83.3000	-15.431%	1	221	+132.413%
2026-05-15	98.5000	98.5000	98.5000	98.5000	-20.243%	2	221	+96.548%
2026-05-14	124.0000	124.0000	122.4000	123.5000	-2.871%	55	223	+56.761%
2026-05-13	127.1500	127.1500	127.1500	127.1500	+40.466%	2	159	+52.261%
2026-05-12	90.4700	90.5800	90.4700	90.5200	-9.389%	11	159	+113.875%
2026-05-11	105.5000	105.5000	99.9000	99.9000	-16.965%	7	159	+93.794%
2026-05-08	110.0000	121.0000	110.0000	120.3100	+26.032%	4	154	+60.918%
2026-05-07	95.4600	95.4600	95.4600	95.4600	-4.540%	1	154	+102.807%
2026-05-06	90.5000	100.0000	90.5000	100.0000	+43.885%	6	153	+93.600%
2026-04-30	63.0000	69.5000	63.0000	69.5000	+18.601%	2	150	+178.561%
2026-04-29	57.9000	58.6000	57.9000	58.6000	+1.034%	67	150	+230.375%
2026-04-28	58.0000	58.0000	58.0000	58.0000	-13.174%	1	180	+233.793%
2026-04-27	66.8000	66.8000	66.8000	66.8000	-12.428%	1	180	+189.820%
2026-04-24	76.2800	76.2800	76.2800	76.2800	+9.299%	2	180	+153.802%
2026-04-23	69.7900	69.7900	69.7900	69.7900	-8.292%	10	182	+177.404%
2026-04-20	76.1000	76.1000	76.1000	76.1000	+6.359%	1	183	+154.402%
2026-04-17	69.5000	71.5500	69.5000	71.5500	-4.714%	3	183	+170.580%
2026-04-15	73.6000	75.0900	73.6000	75.0900	-22.977%	12	183	+157.824%
2026-04-10	94.9000	97.4900	94.9000	97.4900	+24.668%	6	175	+98.584%
2026-04-09	77.9000	78.2000	77.9000	78.2000	+46.992%	6	175	+147.570%
2026-03-31	53.2000	53.2000	53.2000	53.2000	+10.926%	1	176	+263.910%
2026-03-30	47.9600	47.9600	47.9600	47.9600	-13.741%	1	175	+303.670%
2026-03-27	56.9000	58.1800	55.6000	55.6000	-12.716%	11	175	+248.201%
2026-03-26	63.7000	63.7000	63.7000	63.7000	-12.138%	1	173	+203.925%
2026-03-25	72.0000	72.5000	72.0000	72.5000	-2.317%	2	174	+167.034%
2026-03-24	74.2200	74.2200	74.2200	74.2200	+25.797%	1	173	+160.846%
2026-03-19	59.0000	59.0000	59.0000	59.0000	-12.333%	1	173	+228.136%
2026-03-17	67.3000	67.3000	67.3000	67.3000	+17.657%	1	173	+187.667%
2026-03-06	60.0000	60.0000	57.2000	57.2000	-11.851%	3	179	+238.462%
2026-03-05	65.4300	65.4300	64.8900	64.8900	-6.093%	2	180	+198.351%
2026-03-03	64.0000	69.1000	64.0000	69.1000	-15.732%	2	179	+180.174%
2026-03-02	82.0000	82.0000	82.0000	82.0000	-7.658%	1	177	+136.098%
2026-02-27	88.8000	88.8000	88.8000	88.8000	-5.431%	1	176	+118.018%
2026-02-26	92.9800	93.9000	92.9800	93.9000	-10.571%	3	176	+106.177%
2026-02-24	104.5600	105.0000	104.0000	105.0000	+30.678%	4	174	+84.381%
2026-02-17	80.3500	80.3500	80.3500	80.3500	+1.709%	2	172	+140.946%
2026-02-13	79.0000	79.0000	79.0000	79.0000	-7.440%	1	175	+145.063%
2026-02-12	85.3500	85.3500	85.3500	85.3500	+9.423%	1	175	+126.831%
2026-02-10	78.0000	78.0000	78.0000	78.0000	+12.392%	1	174	+148.205%
2026-02-05	67.0000	69.4000	66.7100	69.4000	+13.399%	4	174	+178.963%
2026-02-04	61.2000	61.2000	61.2000	61.2000	-26.265%	1	174	+216.340%
2026-02-03	83.0000	83.0000	83.0000	83.0000	-2.833%	1	173	+133.253%
2026-01-30	85.4200	85.4200	85.4200	85.4200	-1.249%	4	172	+126.645%
2026-01-28	86.5000	86.5000	86.5000	86.5000	-16.827%	1	168	+123.815%
2026-01-27	101.5000	104.0000	100.5000	104.0000	+18.640%	52	167	+86.154%
2026-01-26	87.6600	87.6600	87.6600	87.6600	+9.438%	1	115	+120.853%
2026-01-22	80.1000	80.1000	80.1000	80.1000	+12.658%	1	114	+141.698%
2026-01-21	71.4000	72.3000	71.1000	71.1000	+0.851%	16	114	+172.293%
2026-01-16	75.1000	77.4000	68.9000	70.5000	0.000%	110	0	+174.610%