Dark

ASML20261218C800
ASML Dec 18 2026 800.00 Call (ASML261218C00800000)
option OPRA

EOD

Sep 3, 2026

864.95-8.067%(-75.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	864.9500	864.9500	864.9500	864.9500	-8.067%	1	182	0.000%
2026-08-28	940.8500	940.8500	940.8500	940.8500	-13.621%	1	182	-8.067%
2026-08-17	1,089.2100	1,089.2100	1,089.2100	1,089.2100	+25.485%	1	182	-20.589%
2026-07-31	870.4500	870.5500	862.6500	868.0000	+0.127%	34	182	-0.351%
2026-07-30	866.7000	866.9000	866.7000	866.9000	-12.123%	36	189	-0.225%
2026-07-17	986.4900	986.4900	986.4900	986.4900	+29.291%	1	207	-12.320%
2026-05-06	734.4600	763.0000	734.4600	763.0000	+10.109%	6	207	+13.362%
2026-04-24	692.9500	692.9500	692.9500	692.9500	-0.065%	5	213	+24.821%
2026-04-22	693.4000	693.4000	693.4000	693.4000	+0.566%	2	218	+24.740%
2026-04-20	689.5000	689.5000	689.5000	689.5000	-1.415%	2	218	+25.446%
2026-04-17	699.4000	699.4000	699.4000	699.4000	-2.318%	1	216	+23.670%
2026-04-13	716.0000	716.0000	716.0000	716.0000	-7.646%	5	215	+20.803%
2026-02-25	775.2800	775.2800	775.2800	775.2800	+29.976%	1	210	+11.566%
2026-01-15	596.4800	596.4800	596.4800	596.4800	+11.910%	1	210	+45.009%
2026-01-13	533.0000	533.0000	533.0000	533.0000	+66.823%	1	211	+62.280%
2025-12-18	319.5000	319.5000	319.5000	319.5000	-16.591%	1	211	+170.720%
2025-12-11	383.0500	383.0500	383.0500	383.0500	+21.680%	1	210	+125.806%
2025-11-12	314.8000	314.8000	314.8000	314.8000	-7.940%	1	210	+174.762%
2025-11-04	341.9500	341.9500	341.9500	341.9500	-2.537%	1	210	+152.946%
2025-10-31	350.8500	350.8500	350.8500	350.8500	+8.320%	1	211	+146.530%
2025-10-24	323.9000	323.9000	323.9000	323.9000	+5.743%	1	211	+167.042%
2025-10-23	306.3100	306.3100	306.3100	306.3100	+3.623%	1	211	+182.377%
2025-10-22	295.6000	295.6000	295.6000	295.6000	-6.639%	1	212	+192.608%
2025-10-07	316.6200	316.6200	316.6200	316.6200	+24.924%	1	212	+173.182%
2025-09-26	253.4500	253.4500	253.4500	253.4500	+0.528%	1	212	+241.270%
2025-09-25	252.1200	252.1200	252.1200	252.1200	-2.517%	1	212	+243.071%
2025-09-22	258.6300	258.6300	258.6300	258.6300	+15.295%	1	212	+234.435%
2025-09-18	224.3200	224.3200	224.3200	224.3200	+17.108%	1	213	+285.588%
2025-09-16	191.5500	191.5500	191.5500	191.5500	+2.984%	1	212	+351.553%
2025-09-15	186.0000	186.0000	186.0000	186.0000	+30.125%	1	211	+365.027%
2025-09-12	142.9400	142.9400	142.9400	142.9400	+8.452%	1	211	+505.114%
2025-09-10	131.8000	131.8000	131.8000	131.8000	-3.584%	1	211	+556.259%
2025-09-09	136.7000	136.7000	136.7000	136.7000	+2.244%	5	211	+532.736%
2025-09-08	131.8000	133.7000	131.8000	133.7000	+21.933%	2	216	+546.933%
2025-08-25	109.6500	109.6500	109.6500	109.6500	+5.942%	1	216	+688.828%
2025-08-21	103.5000	103.5000	103.5000	103.5000	-5.393%	1	215	+735.700%
2025-08-19	109.4000	109.4000	109.4000	109.4000	+13.251%	1	214	+690.631%
2025-08-11	96.6000	96.6000	96.6000	96.6000	+24.645%	3	213	+795.393%
2025-08-05	77.5000	77.5000	77.5000	77.5000	-1.861%	1	216	+1,016.065%
2025-08-01	78.9700	78.9700	78.9700	78.9700	-7.094%	1	215	+995.289%
2025-07-31	85.0000	85.0000	85.0000	85.0000	-11.366%	1	215	+917.588%
2025-07-24	95.9000	95.9000	95.9000	95.9000	+7.511%	10	215	+801.929%
2025-07-23	91.2500	91.2500	89.2000	89.2000	+1.606%	2	215	+869.675%
2025-07-22	91.7100	91.7100	87.5000	87.7900	-17.179%	5	217	+885.249%
2025-07-18	108.0000	108.0000	106.0000	106.0000	-8.066%	2	214	+715.991%
2025-07-16	114.0000	115.3000	106.5000	115.3000	-23.348%	5	213	+650.173%
2025-07-14	150.4200	150.4200	150.4200	150.4200	-1.783%	1	214	+475.023%
2025-07-10	153.1500	153.1500	153.1500	153.1500	+2.441%	1	213	+464.773%
2025-07-09	149.5000	149.5000	149.5000	149.5000	-11.481%	2	212	+478.562%
2025-06-25	168.8900	168.8900	168.8900	168.8900	+1.968%	55	218	+412.138%
2025-06-24	165.6300	165.6300	165.6300	165.6300	+32.993%	5	218	+422.218%
2025-06-20	124.5400	124.5400	124.5400	124.5400	-14.582%	2	218	+594.516%
2025-06-16	145.8000	145.8000	145.8000	145.8000	-6.117%	1	217	+493.244%
2025-06-11	157.5000	157.5000	155.3000	155.3000	+3.533%	6	217	+456.954%
2025-06-10	150.0000	150.0000	150.0000	150.0000	+22.649%	1	214	+476.633%
2025-05-30	122.3000	122.3000	122.3000	122.3000	-6.068%	20	215	+607.236%
2025-05-22	128.9000	130.2000	128.9000	130.2000	+5.000%	2	215	+564.324%
2025-05-12	124.1400	124.1400	124.0000	124.0000	+27.651%	3	216	+597.540%
2025-05-05	97.1400	97.1400	97.1400	97.1400	-2.860%	1	216	+790.416%
2025-05-02	100.0000	100.0000	100.0000	100.0000	+6.383%	2	217	+764.950%
2025-04-24	94.0000	94.0000	94.0000	94.0000	+32.581%	1	217	+820.160%
2025-04-21	70.9000	70.9000	70.9000	70.9000	-12.361%	1	217	+1,119.958%
2025-04-17	80.9000	80.9000	80.9000	80.9000	-20.296%	1	217	+969.159%
2025-04-14	101.5000	101.5000	101.5000	101.5000	+1.500%	5	217	+752.167%
2025-04-11	100.0000	100.0000	100.0000	100.0000	+6.383%	6	212	+764.950%
2025-04-10	94.0000	94.0000	94.0000	94.0000	-6.375%	1	210	+820.160%
2025-04-09	84.0000	100.4000	84.0000	100.4000	+34.946%	2	210	+761.504%
2025-04-07	74.2000	74.4000	74.2000	74.4000	-2.234%	8	212	+1,062.567%
2025-04-04	73.2800	76.8000	73.2800	76.1000	-1.310%	90	212	+1,036.597%
2025-04-03	77.7000	77.7000	77.1100	77.1100	-18.229%	2	201	+1,021.709%
2025-03-31	91.4100	94.3000	91.3200	94.3000	-18.036%	7	201	+817.232%
2025-03-11	115.0500	115.0500	115.0500	115.0500	-9.658%	1	200	+651.804%
2025-03-04	127.2300	127.3500	127.2300	127.3500	-8.216%	20	199	+579.191%
2025-02-27	138.7500	138.7500	138.7500	138.7500	-2.652%	1	199	+523.387%
2025-02-26	142.7100	142.7100	142.5300	142.5300	-6.144%	2	199	+506.855%
2025-02-14	159.0900	162.6700	151.8600	151.8600	+17.167%	110	144	+469.571%
2025-01-29	129.6100	129.6100	129.6100	129.6100	+9.099%	1	144	+567.348%
2025-01-28	118.8000	118.8000	118.8000	118.8000	-31.716%	1	144	+628.072%
2025-01-22	173.9800	173.9800	173.9800	173.9800	-0.212%	10	143	+397.155%
2025-01-06	174.3500	174.3500	174.3500	174.3500	+37.663%	1	134	+396.100%
2024-12-30	126.6500	126.6500	126.6500	126.6500	-9.211%	1	133	+582.945%
2024-12-26	137.7000	139.5000	137.7000	139.5000	+0.941%	2	133	+520.036%
2024-12-20	138.2000	138.2000	138.2000	138.2000	-10.550%	1	133	+525.868%
2024-12-17	154.5000	154.5000	154.5000	154.5000	+7.069%	1	133	+459.838%
2024-12-09	144.3000	144.3000	144.3000	144.3000	+5.405%	10	132	+499.411%
2024-12-05	136.9000	136.9000	136.9000	136.9000	-4.798%	5	142	+531.812%
2024-12-04	143.4500	143.8000	143.4500	143.8000	+32.169%	6	142	+501.495%
2024-11-20	108.2000	108.8000	108.2000	108.8000	-6.969%	2	142	+694.991%
2024-11-19	116.9500	116.9500	116.9500	116.9500	+7.313%	2	142	+639.590%
2024-11-18	108.9800	108.9800	108.9800	108.9800	-7.566%	1	142	+693.678%
2024-11-15	117.9000	117.9000	117.9000	117.9000	+2.158%	4	142	+633.630%
2024-11-06	115.4100	115.4300	115.4100	115.4100	-7.628%	34	142	+649.458%
2024-11-01	125.0000	125.0000	124.9400	124.9400	+1.577%	4	108	+592.292%
2024-10-31	123.0000	123.0000	123.0000	123.0000	-5.385%	1	109	+603.211%
2024-10-30	131.5000	131.5000	130.0000	130.0000	-12.540%	6	108	+565.346%
2024-10-21	152.1500	152.1500	148.6100	148.6400	+10.104%	17	107	+481.909%
2024-10-17	133.0000	135.0000	128.5100	135.0000	-12.604%	101	101	+540.704%
2024-10-15	170.0000	170.0000	154.4700	154.4700	-30.917%	7	106	+459.947%
2024-10-10	223.6000	223.6000	223.6000	223.6000	-0.179%	1	99	+286.829%
2024-10-08	224.0000	224.0000	224.0000	224.0000	+0.134%	1	100	+286.138%
2024-10-01	223.7000	223.7000	223.7000	223.7000	-2.400%	1	99	+286.656%
2024-09-30	229.2000	229.2000	229.2000	229.2000	+5.481%	1	98	+277.378%
2024-09-25	217.2900	217.2900	217.2900	217.2900	+2.062%	1	99	+298.062%
2024-09-20	212.9000	212.9000	212.9000	212.9000	-5.796%	2	98	+306.271%
2024-09-19	226.0000	226.0000	226.0000	226.0000	+11.440%	1	99	+282.721%
2024-09-18	204.0000	205.0000	202.8000	202.8000	-6.276%	99	98	+326.504%
2024-09-13	216.3800	216.3800	216.3800	216.3800	0.000%	2	1	+299.737%