Dark

ASML20261218C700
ASML Dec 18 2026 700.00 Call (ASML261218C00700000)
option OPRA

EOD

Jul 20, 2026

1051.25-14.303%(-175.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1,051.2500	1,051.2500	1,051.2500	1,051.2500	-14.303%	1	70	0.000%
2026-06-22	1,226.7000	1,226.7000	1,226.7000	1,226.7000	+12.060%	1	71	-14.303%
2026-06-09	1,094.6800	1,094.6800	1,094.6800	1,094.6800	+33.579%	1	71	-3.967%
2026-04-13	819.5000	819.5000	819.5000	819.5000	+8.111%	1	71	+28.279%
2026-02-11	758.0200	758.0200	758.0200	758.0200	-2.191%	1	71	+38.684%
2026-01-30	775.0000	775.0000	775.0000	775.0000	-1.274%	1	71	+35.645%
2026-01-29	784.0000	785.0000	784.0000	785.0000	-1.548%	2	71	+33.917%
2026-01-27	797.3400	797.3400	797.3400	797.3400	+7.982%	1	73	+31.845%
2026-01-26	738.4000	738.4000	738.4000	738.4000	+9.495%	1	73	+42.369%
2026-01-15	674.3700	674.3700	674.3700	674.3700	+9.357%	1	74	+55.886%
2026-01-09	616.6700	616.6700	616.6700	616.6700	+46.054%	1	74	+70.472%
2025-12-31	422.2200	422.2200	422.2200	422.2200	+15.931%	1	75	+148.982%
2025-10-22	364.2000	364.2000	364.2000	364.2000	-6.611%	1	75	+188.646%
2025-10-17	389.9800	389.9800	389.9800	389.9800	+11.483%	1	74	+169.565%
2025-10-08	349.8100	349.8100	349.8100	349.8100	-10.786%	2	74	+200.520%
2025-10-02	392.1000	392.1000	392.1000	392.1000	+17.748%	1	76	+168.108%
2025-09-29	333.0000	333.0000	333.0000	333.0000	+4.147%	3	76	+215.691%
2025-09-25	319.7400	319.7400	319.7400	319.7400	+0.201%	1	76	+228.783%
2025-09-22	320.0000	320.0000	319.1000	319.1000	+9.438%	4	77	+229.442%
2025-09-18	291.5800	291.5800	291.5800	291.5800	+47.635%	1	79	+260.536%
2025-09-12	197.5000	197.5000	197.5000	197.5000	+7.046%	1	79	+432.278%
2025-09-08	183.3000	184.5000	183.3000	184.5000	+3.768%	2	79	+469.783%
2025-09-05	177.8000	177.8000	177.8000	177.8000	+28.841%	1	80	+491.254%
2025-09-02	136.0000	138.0000	136.0000	138.0000	-18.919%	3	81	+661.775%
2025-08-27	170.2000	170.2000	170.2000	170.2000	+11.060%	1	80	+517.656%
2025-08-20	153.2500	153.2500	153.2500	153.2500	+8.688%	1	80	+585.971%
2025-08-11	141.0000	141.0000	141.0000	141.0000	+5.896%	1	81	+645.567%
2025-08-08	133.1500	133.1500	133.1500	133.1500	+3.861%	1	81	+689.523%
2025-08-07	128.2000	128.2000	128.2000	128.2000	+9.106%	1	80	+720.008%
2025-08-05	116.0000	117.5000	116.0000	117.5000	-3.689%	2	79	+794.681%
2025-08-04	121.6000	122.0000	121.6000	122.0000	+3.662%	3	79	+761.680%
2025-08-01	117.3000	119.0000	117.3000	117.6900	-5.485%	3	78	+793.236%
2025-07-31	126.0000	126.3900	122.0000	124.5200	-5.164%	12	77	+744.242%
2025-07-25	131.3000	131.3000	131.3000	131.3000	-3.242%	1	75	+700.647%
2025-07-23	133.5000	135.7000	132.2500	135.7000	+3.217%	3	76	+674.687%
2025-07-22	131.4700	131.4700	131.4700	131.4700	-21.791%	1	76	+699.612%
2025-07-16	168.1000	168.1000	168.1000	168.1000	-18.792%	1	76	+525.372%
2025-07-10	204.8500	207.0000	204.8500	207.0000	-1.709%	2	75	+407.850%
2025-06-27	210.6000	210.6000	210.6000	210.6000	-3.704%	1	75	+399.169%
2025-06-25	218.7000	218.7000	218.7000	218.7000	0.000%	1	75	+380.681%
2025-06-24	218.7000	218.7000	218.7000	218.7000	+17.581%	1	75	+380.681%
2025-06-18	186.0000	186.0000	186.0000	186.0000	+0.541%	1	75	+465.188%
2025-06-13	185.0000	185.0000	185.0000	185.0000	+1.331%	2	75	+468.243%
2025-05-28	182.1100	182.8000	182.1100	182.5700	+2.914%	10	74	+475.807%
2025-05-19	177.4000	177.4000	177.4000	177.4000	-0.672%	1	84	+492.587%
2025-05-16	178.6000	178.6000	178.6000	178.6000	-8.203%	2	84	+488.606%
2025-05-14	195.2000	195.2000	194.5600	194.5600	+8.918%	2	84	+440.322%
2025-05-12	178.6300	178.6300	178.6300	178.6300	+14.068%	1	84	+488.507%
2025-05-08	156.6000	156.6000	156.6000	156.6000	+14.390%	1	84	+571.296%
2025-05-05	138.1800	138.1800	136.9000	136.9000	-2.396%	10	85	+667.896%
2025-05-02	140.2600	140.2600	140.2600	140.2600	+8.159%	2	82	+649.501%
2025-04-29	129.6800	129.6800	129.6800	129.6800	+17.357%	1	81	+710.649%
2025-04-22	111.0000	111.0000	110.5000	110.5000	-21.071%	2	80	+851.357%
2025-04-09	140.0000	140.0000	140.0000	140.0000	+53.341%	1	80	+650.893%
2025-04-08	115.7000	115.7000	91.3000	91.3000	-7.591%	2	80	+1,051.424%
2025-04-07	98.8000	98.8000	98.8000	98.8000	-12.178%	1	80	+964.018%
2025-04-03	112.5000	112.5000	112.5000	112.5000	-17.279%	1	80	+834.444%
2025-04-02	136.0000	136.0000	136.0000	136.0000	-8.614%	1	80	+672.978%
2025-03-27	148.8200	148.8200	148.8200	148.8200	-10.619%	1	80	+606.390%
2025-03-21	164.6000	166.5000	163.5000	166.5000	+5.380%	6	80	+531.381%
2025-03-10	158.0000	158.0000	158.0000	158.0000	-6.949%	1	80	+565.348%
2025-03-03	169.8000	169.8000	169.8000	169.8000	+3.537%	1	80	+519.111%
2025-02-28	164.0000	164.0000	164.0000	164.0000	-0.600%	2	81	+541.006%
2025-02-27	164.9900	164.9900	164.9900	164.9900	-11.343%	1	81	+537.160%
2025-02-26	186.1000	186.1000	186.1000	186.1000	+0.054%	2	81	+464.884%
2025-02-20	194.2000	194.2000	186.0000	186.0000	-6.080%	3	83	+465.188%
2025-02-12	198.0400	198.0400	198.0400	198.0400	+7.748%	1	83	+430.827%
2025-02-03	177.2000	183.8000	177.2000	183.8000	+23.605%	4	83	+471.953%
2025-01-28	148.7000	148.7000	148.7000	148.7000	-20.693%	1	83	+606.960%
2025-01-24	187.5000	187.5000	187.5000	187.5000	-4.092%	2	83	+460.667%
2025-01-23	195.5000	195.5000	195.5000	195.5000	-6.905%	1	83	+437.724%
2025-01-21	210.0000	210.0000	210.0000	210.0000	+3.002%	1	81	+400.595%
2025-01-17	203.8800	203.8800	203.8800	203.8800	-5.128%	2	81	+415.622%
2025-01-16	214.9000	214.9000	214.9000	214.9000	+8.755%	13	81	+389.181%
2025-01-10	197.6000	197.6000	197.6000	197.6000	-5.653%	2	81	+432.009%
2025-01-06	209.4400	209.4400	209.4400	209.4400	+3.325%	1	81	+401.934%
2024-12-18	202.7000	202.7000	202.7000	202.7000	+9.378%	2	81	+418.624%
2024-12-04	183.7000	185.3200	183.7000	185.3200	+15.034%	9	81	+467.262%
2024-11-25	161.1000	161.1000	161.1000	161.1000	+12.736%	1	80	+552.545%
2024-11-18	142.9000	142.9000	142.9000	142.9000	-6.906%	1	79	+635.654%
2024-11-11	153.5000	153.5000	153.5000	153.5000	+5.015%	1	79	+584.853%
2024-11-06	144.9800	148.4200	144.9800	146.1700	-11.305%	13	78	+619.197%
2024-10-30	164.8000	164.9000	164.8000	164.8000	-10.871%	59	65	+537.894%
2024-10-29	183.0000	184.9000	183.0000	184.9000	+1.593%	3	10	+468.551%
2024-10-28	182.0000	182.0000	182.0000	182.0000	-4.211%	2	12	+477.610%
2024-10-21	190.0000	190.0000	190.0000	190.0000	-1.809%	1	11	+453.289%
2024-10-18	193.5000	193.5000	193.5000	193.5000	+8.403%	2	10	+443.282%
2024-10-17	178.0000	178.5000	178.0000	178.5000	+6.440%	3	10	+488.936%
2024-10-16	177.8000	177.8000	165.3500	167.7000	-16.296%	8	8	+526.863%
2024-10-15	215.4500	215.4500	198.3000	200.3500	-23.821%	4	4	+424.707%
2024-09-13	262.5000	263.6800	260.3000	263.0000	0.000%	8	4	+299.715%