Dark

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

Inactive

Aug 10, 2026

1081.05+6.121%(+62.35)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1,077.0000	1,081.0500	1,077.0000	1,081.0500	+6.121%	20	313	0.000%
2026-08-04	1,019.3800	1,020.5200	1,013.1400	1,018.7000	+6.911%	40	313	+6.121%
2026-08-03	933.8500	957.5000	933.8500	952.8500	-0.804%	116	293	+13.454%
2026-07-31	1,003.7700	1,003.7700	955.1000	960.5700	-0.942%	334	235	+12.543%
2026-07-30	976.2200	976.2200	969.7000	969.7000	-7.757%	2	70	+11.483%
2026-07-20	1,051.2500	1,051.2500	1,051.2500	1,051.2500	-14.303%	1	70	+2.835%
2026-06-22	1,226.7000	1,226.7000	1,226.7000	1,226.7000	+12.060%	1	71	-11.873%
2026-06-09	1,094.6800	1,094.6800	1,094.6800	1,094.6800	+33.579%	1	71	-1.245%
2026-04-13	819.5000	819.5000	819.5000	819.5000	+8.111%	1	71	+31.916%
2026-02-11	758.0200	758.0200	758.0200	758.0200	-2.191%	1	71	+42.615%
2026-01-30	775.0000	775.0000	775.0000	775.0000	-1.274%	1	71	+39.490%
2026-01-29	784.0000	785.0000	784.0000	785.0000	-1.548%	2	71	+37.713%
2026-01-27	797.3400	797.3400	797.3400	797.3400	+7.982%	1	73	+35.582%
2026-01-26	738.4000	738.4000	738.4000	738.4000	+9.495%	1	73	+46.404%
2026-01-15	674.3700	674.3700	674.3700	674.3700	+9.357%	1	74	+60.305%
2026-01-09	616.6700	616.6700	616.6700	616.6700	+46.054%	1	74	+75.304%
2025-12-31	422.2200	422.2200	422.2200	422.2200	+15.931%	1	75	+156.040%
2025-10-22	364.2000	364.2000	364.2000	364.2000	-6.611%	1	75	+196.829%
2025-10-17	389.9800	389.9800	389.9800	389.9800	+11.483%	1	74	+177.207%
2025-10-08	349.8100	349.8100	349.8100	349.8100	-10.786%	2	74	+209.039%
2025-10-02	392.1000	392.1000	392.1000	392.1000	+17.748%	1	76	+175.708%
2025-09-29	333.0000	333.0000	333.0000	333.0000	+4.147%	3	76	+224.640%
2025-09-25	319.7400	319.7400	319.7400	319.7400	+0.201%	1	76	+238.103%
2025-09-22	320.0000	320.0000	319.1000	319.1000	+9.438%	4	77	+238.781%
2025-09-18	291.5800	291.5800	291.5800	291.5800	+47.635%	1	79	+270.756%
2025-09-12	197.5000	197.5000	197.5000	197.5000	+7.046%	1	79	+447.367%
2025-09-08	183.3000	184.5000	183.3000	184.5000	+3.768%	2	79	+485.935%
2025-09-05	177.8000	177.8000	177.8000	177.8000	+28.841%	1	80	+508.015%
2025-09-02	136.0000	138.0000	136.0000	138.0000	-18.919%	3	81	+683.370%
2025-08-27	170.2000	170.2000	170.2000	170.2000	+11.060%	1	80	+535.165%
2025-08-20	153.2500	153.2500	153.2500	153.2500	+8.688%	1	80	+605.416%
2025-08-11	141.0000	141.0000	141.0000	141.0000	+5.896%	1	81	+666.702%
2025-08-08	133.1500	133.1500	133.1500	133.1500	+3.861%	1	81	+711.904%
2025-08-07	128.2000	128.2000	128.2000	128.2000	+9.106%	1	80	+743.253%
2025-08-05	116.0000	117.5000	116.0000	117.5000	-3.689%	2	79	+820.043%
2025-08-04	121.6000	122.0000	121.6000	122.0000	+3.662%	3	79	+786.107%
2025-08-01	117.3000	119.0000	117.3000	117.6900	-5.485%	3	78	+818.557%
2025-07-31	126.0000	126.3900	122.0000	124.5200	-5.164%	12	77	+768.174%
2025-07-25	131.3000	131.3000	131.3000	131.3000	-3.242%	1	75	+723.343%
2025-07-23	133.5000	135.7000	132.2500	135.7000	+3.217%	3	76	+696.647%
2025-07-22	131.4700	131.4700	131.4700	131.4700	-21.791%	1	76	+722.279%
2025-07-16	168.1000	168.1000	168.1000	168.1000	-18.792%	1	76	+543.099%
2025-07-10	204.8500	207.0000	204.8500	207.0000	-1.709%	2	75	+422.246%
2025-06-27	210.6000	210.6000	210.6000	210.6000	-3.704%	1	75	+413.319%
2025-06-25	218.7000	218.7000	218.7000	218.7000	0.000%	1	75	+394.307%
2025-06-24	218.7000	218.7000	218.7000	218.7000	+17.581%	1	75	+394.307%
2025-06-18	186.0000	186.0000	186.0000	186.0000	+0.541%	1	75	+481.210%
2025-06-13	185.0000	185.0000	185.0000	185.0000	+1.331%	2	75	+484.351%
2025-05-28	182.1100	182.8000	182.1100	182.5700	+2.914%	10	74	+492.129%
2025-05-19	177.4000	177.4000	177.4000	177.4000	-0.672%	1	84	+509.386%
2025-05-16	178.6000	178.6000	178.6000	178.6000	-8.203%	2	84	+505.291%
2025-05-14	195.2000	195.2000	194.5600	194.5600	+8.918%	2	84	+455.638%
2025-05-12	178.6300	178.6300	178.6300	178.6300	+14.068%	1	84	+505.189%
2025-05-08	156.6000	156.6000	156.6000	156.6000	+14.390%	1	84	+590.326%
2025-05-05	138.1800	138.1800	136.9000	136.9000	-2.396%	10	85	+689.664%
2025-05-02	140.2600	140.2600	140.2600	140.2600	+8.159%	2	82	+670.747%
2025-04-29	129.6800	129.6800	129.6800	129.6800	+17.357%	1	81	+733.629%
2025-04-22	111.0000	111.0000	110.5000	110.5000	-21.071%	2	80	+878.326%
2025-04-09	140.0000	140.0000	140.0000	140.0000	+53.341%	1	80	+672.179%
2025-04-08	115.7000	115.7000	91.3000	91.3000	-7.591%	2	80	+1,084.064%
2025-04-07	98.8000	98.8000	98.8000	98.8000	-12.178%	1	80	+994.180%
2025-04-03	112.5000	112.5000	112.5000	112.5000	-17.279%	1	80	+860.933%
2025-04-02	136.0000	136.0000	136.0000	136.0000	-8.614%	1	80	+694.890%
2025-03-27	148.8200	148.8200	148.8200	148.8200	-10.619%	1	80	+626.414%
2025-03-21	164.6000	166.5000	163.5000	166.5000	+5.380%	6	80	+549.279%
2025-03-10	158.0000	158.0000	158.0000	158.0000	-6.949%	1	80	+584.209%
2025-03-03	169.8000	169.8000	169.8000	169.8000	+3.537%	1	80	+536.661%
2025-02-28	164.0000	164.0000	164.0000	164.0000	-0.600%	2	81	+559.177%
2025-02-27	164.9900	164.9900	164.9900	164.9900	-11.343%	1	81	+555.222%
2025-02-26	186.1000	186.1000	186.1000	186.1000	+0.054%	2	81	+480.897%
2025-02-20	194.2000	194.2000	186.0000	186.0000	-6.080%	3	83	+481.210%
2025-02-12	198.0400	198.0400	198.0400	198.0400	+7.748%	1	83	+445.875%
2025-02-03	177.2000	183.8000	177.2000	183.8000	+23.605%	4	83	+488.166%
2025-01-28	148.7000	148.7000	148.7000	148.7000	-20.693%	1	83	+627.001%
2025-01-24	187.5000	187.5000	187.5000	187.5000	-4.092%	2	83	+476.560%
2025-01-23	195.5000	195.5000	195.5000	195.5000	-6.905%	1	83	+452.967%
2025-01-21	210.0000	210.0000	210.0000	210.0000	+3.002%	1	81	+414.786%
2025-01-17	203.8800	203.8800	203.8800	203.8800	-5.128%	2	81	+430.238%
2025-01-16	214.9000	214.9000	214.9000	214.9000	+8.755%	13	81	+403.048%
2025-01-10	197.6000	197.6000	197.6000	197.6000	-5.653%	2	81	+447.090%
2025-01-06	209.4400	209.4400	209.4400	209.4400	+3.325%	1	81	+416.162%
2024-12-18	202.7000	202.7000	202.7000	202.7000	+9.378%	2	81	+433.325%
2024-12-04	183.7000	185.3200	183.7000	185.3200	+15.034%	9	81	+483.342%
2024-11-25	161.1000	161.1000	161.1000	161.1000	+12.736%	1	80	+571.043%
2024-11-18	142.9000	142.9000	142.9000	142.9000	-6.906%	1	79	+656.508%
2024-11-11	153.5000	153.5000	153.5000	153.5000	+5.015%	1	79	+604.267%
2024-11-06	144.9800	148.4200	144.9800	146.1700	-11.305%	13	78	+639.584%
2024-10-30	164.8000	164.9000	164.8000	164.8000	-10.871%	59	65	+555.977%
2024-10-29	183.0000	184.9000	183.0000	184.9000	+1.593%	3	10	+484.667%
2024-10-28	182.0000	182.0000	182.0000	182.0000	-4.211%	2	12	+493.984%
2024-10-21	190.0000	190.0000	190.0000	190.0000	-1.809%	1	11	+468.974%
2024-10-18	193.5000	193.5000	193.5000	193.5000	+8.403%	2	10	+458.682%
2024-10-17	178.0000	178.5000	178.0000	178.5000	+6.440%	3	10	+505.630%
2024-10-16	177.8000	177.8000	165.3500	167.7000	-16.296%	8	8	+544.633%
2024-10-15	215.4500	215.4500	198.3000	200.3500	-23.821%	4	4	+439.581%
2024-09-13	262.5000	263.6800	260.3000	263.0000	0.000%	8	4	+311.046%