Dark

ASML20280121C1800
ASML Jan 21 2028 1800.00 Call (ASML280121C01800000)
option OPRA

EOD

Sep 8, 2026

401.05+10.482%(+38.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	402.4500	402.4500	401.0500	401.0500	+10.482%	2	103	0.000%
2026-09-04	363.0000	363.0000	363.0000	363.0000	+10.000%	2	104	+10.482%
2026-09-03	310.0000	330.0000	310.0000	330.0000	-12.618%	2	104	+21.530%
2026-08-28	373.0000	378.8000	371.6500	377.6500	-3.661%	32	103	+6.196%
2026-08-27	403.1000	403.1000	392.0000	392.0000	-5.599%	7	88	+2.309%
2026-08-26	415.2000	415.2500	414.9300	415.2500	-0.467%	8	85	-3.420%
2026-08-25	418.8900	418.8900	417.2000	417.2000	-4.966%	2	82	-3.871%
2026-08-21	433.0200	439.0000	432.8700	439.0000	+0.538%	11	82	-8.645%
2026-08-19	462.7400	462.7400	436.5500	436.6500	-7.932%	22	82	-8.153%
2026-08-18	474.2700	474.2700	474.2700	474.2700	-9.343%	1	82	-15.438%
2026-08-17	523.1500	523.1500	523.1500	523.1500	+4.213%	1	82	-23.339%
2026-08-14	518.9000	518.9000	502.0000	502.0000	+7.472%	2	82	-20.110%
2026-08-10	465.8000	467.1000	465.8000	467.1000	+1.126%	6	83	-14.140%
2026-08-07	463.2000	463.2000	461.9000	461.9000	+3.103%	8	83	-13.174%
2026-07-30	445.0000	448.0000	436.0000	448.0000	+21.081%	3	83	-10.480%
2026-07-29	388.0000	388.0000	370.0000	370.0000	-9.001%	11	83	+8.392%
2026-07-28	402.0000	406.6000	399.6000	406.6000	-9.443%	42	76	-1.365%
2026-07-27	445.1700	453.0300	441.5000	449.0000	-17.916%	6	58	-10.679%
2026-07-21	547.0000	547.0000	547.0000	547.0000	+9.291%	1	60	-26.682%
2026-07-20	525.4000	525.4000	500.5000	500.5000	-3.349%	4	60	-19.870%
2026-07-17	502.9900	519.6200	502.9900	517.8400	-3.607%	37	62	-22.553%
2026-07-16	547.0000	547.0000	537.2200	537.2200	+1.458%	8	51	-25.347%
2026-07-15	562.0000	562.0000	529.5000	529.5000	-4.913%	4	48	-24.259%
2026-07-14	556.8600	556.8600	556.8600	556.8600	+8.766%	2	45	-27.980%
2026-07-13	528.5100	528.5100	511.9800	511.9800	-12.642%	5	45	-21.667%
2026-07-09	586.0700	586.0700	586.0700	586.0700	+10.517%	2	43	-31.570%
2026-07-07	530.3000	530.3000	530.3000	530.3000	-10.119%	2	43	-24.373%
2026-07-06	590.0000	590.0000	590.0000	590.0000	+9.849%	1	43	-32.025%
2026-07-02	532.6000	537.1000	532.6000	537.1000	-12.667%	2	44	-25.330%
2026-07-01	617.0000	617.0000	615.0000	615.0000	-11.765%	2	44	-34.789%
2026-06-30	685.8700	697.0000	685.8700	697.0000	+27.796%	2	42	-42.461%
2026-06-26	555.0000	555.0000	545.4000	545.4000	-5.393%	2	43	-26.467%
2026-06-25	578.0000	578.0000	576.4900	576.4900	+9.829%	3	42	-30.432%
2026-06-24	524.9000	524.9000	524.9000	524.9000	-4.210%	1	43	-23.595%
2026-06-23	557.8000	558.9600	547.8700	547.9700	-14.313%	12	42	-26.812%
2026-06-18	635.4700	639.5000	635.4700	639.5000	+1.511%	2	47	-37.287%
2026-06-17	629.9800	629.9800	629.9800	629.9800	+3.590%	4	47	-36.339%
2026-06-15	608.1500	608.1500	608.1500	608.1500	-0.710%	2	51	-34.054%
2026-06-12	597.0000	614.9000	597.0000	612.5000	+20.821%	6	51	-34.522%
2026-06-10	528.2400	528.2400	506.9500	506.9500	-3.383%	12	50	-20.890%
2026-06-09	524.7000	524.7000	524.7000	524.7000	+6.197%	1	46	-23.566%
2026-06-08	494.0800	494.0800	494.0800	494.0800	+3.407%	2	45	-18.829%
2026-06-04	477.8000	477.8000	477.8000	477.8000	+3.870%	1	45	-16.063%
2026-06-03	460.0000	460.0000	460.0000	460.0000	+8.445%	1	45	-12.815%
2026-06-02	424.1800	424.1800	424.1800	424.1800	+4.365%	1	45	-5.453%
2026-05-29	406.4400	406.4400	406.4400	406.4400	+7.723%	1	46	-1.326%
2026-05-28	377.3000	377.3000	377.3000	377.3000	-3.405%	1	45	+6.295%
2026-05-26	390.6000	390.6000	390.6000	390.6000	+0.401%	1	45	+2.675%
2026-05-22	389.0400	389.0400	389.0400	389.0400	+7.752%	1	45	+3.087%
2026-05-21	358.2000	361.0500	358.2000	361.0500	+15.112%	2	46	+11.079%
2026-05-15	313.6500	313.6500	313.6500	313.6500	-2.823%	1	46	+27.865%
2026-05-13	322.7600	322.7600	322.7600	322.7600	+0.305%	1	46	+24.256%
2026-05-11	324.4600	324.4600	321.7800	321.7800	+23.762%	2	46	+24.635%
2026-04-30	260.0000	260.0000	260.0000	260.0000	+9.042%	1	46	+54.250%
2026-04-28	238.4400	238.4400	238.4400	238.4400	-13.702%	1	46	+68.197%
2026-04-24	276.3000	276.3000	276.3000	276.3000	+10.653%	1	45	+45.150%
2026-04-23	249.7000	249.7000	249.7000	249.7000	-8.602%	1	45	+60.613%
2026-04-21	272.6000	273.2000	272.6000	273.2000	-0.437%	2	45	+46.797%
2026-04-17	274.4000	274.4000	274.4000	274.4000	-11.768%	1	45	+46.155%
2026-04-14	311.0000	311.0000	311.0000	311.0000	+5.538%	1	45	+28.955%
2026-04-10	294.6800	294.6800	294.6800	294.6800	+51.740%	23	45	+36.097%
2026-04-07	194.2000	194.2000	194.2000	194.2000	-4.804%	1	30	+106.514%
2026-04-06	204.0000	204.0000	204.0000	204.0000	-6.679%	1	31	+96.593%
2026-04-02	220.4000	220.4000	218.6000	218.6000	+7.738%	2	31	+83.463%
2026-03-31	202.9000	202.9000	202.9000	202.9000	+7.088%	1	31	+97.659%
2026-03-30	202.0000	202.0000	189.4700	189.4700	-11.297%	3	31	+111.669%
2026-03-27	224.5000	224.5000	213.6000	213.6000	-15.906%	3	31	+87.757%
2026-03-25	255.0000	255.0000	254.0000	254.0000	+10.917%	3	32	+57.894%
2026-03-23	229.0000	229.0000	229.0000	229.0000	+7.386%	1	29	+75.131%
2026-03-20	215.9000	215.9000	213.2500	213.2500	-7.323%	26	27	+88.066%
2026-03-19	230.1000	230.1000	230.1000	230.1000	+6.331%	1	15	+74.294%
2026-03-09	216.4000	216.4000	216.4000	216.4000	+3.294%	1	14	+85.328%
2026-03-06	209.5000	209.5000	209.5000	209.5000	-6.856%	2	14	+91.432%
2026-03-03	224.9200	224.9200	224.9200	224.9200	-19.637%	1	14	+78.308%
2026-02-26	279.9200	279.9200	279.8800	279.8800	-9.977%	4	13	+43.294%
2026-02-25	310.9000	310.9000	310.9000	310.9000	+13.055%	2	8	+28.996%
2026-02-20	275.0000	275.0000	275.0000	275.0000	+23.762%	1	8	+45.836%
2026-02-05	222.2000	222.2000	222.2000	222.2000	-9.306%	1	9	+80.491%
2026-01-28	273.2700	273.2700	245.0000	245.0000	-9.470%	3	9	+63.694%
2026-01-27	274.8500	279.0000	270.6300	270.6300	+13.234%	6	10	+48.191%
2026-01-26	239.2900	239.2900	239.0000	239.0000	+4.600%	3	10	+67.803%
2026-01-22	231.5800	231.5800	228.4900	228.4900	+7.895%	3	7	+75.522%
2026-01-16	211.7700	211.7700	211.7700	211.7700	+5.885%	1	3	+89.380%
2026-01-15	205.5500	205.5500	200.0000	200.0000	0.000%	3	3	+100.525%