Dark

ASML20270115C1020
ASML Jan 15 2027 1020.00 Call (ASML270115C01020000)
option OPRA

Inactive

Jul 13, 2026

789.20+12.743%(+89.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	789.2000	789.2000	789.2000	789.2000	+12.743%	1	37	0.000%
2026-06-02	700.0000	700.0000	700.0000	700.0000	+55.902%	1	38	+12.743%
2026-04-29	449.0000	449.0000	449.0000	449.0000	-8.736%	1	39	+75.768%
2026-04-22	491.9800	491.9800	491.9800	491.9800	+8.492%	1	39	+60.413%
2026-03-23	453.4700	453.4700	453.4700	453.4700	-13.078%	1	39	+74.036%
2026-02-11	521.7000	521.7000	521.7000	521.7000	+2.964%	1	40	+51.275%
2026-02-02	507.7500	507.7500	503.5700	506.6800	+11.584%	12	41	+55.759%
2026-01-21	454.0800	454.0800	454.0800	454.0800	+4.653%	1	41	+73.802%
2026-01-20	426.1000	433.8900	426.1000	433.8900	+15.212%	4	40	+81.889%
2026-01-13	375.6500	376.6000	375.6500	376.6000	-1.155%	4	39	+109.559%
2026-01-12	381.0000	381.0000	381.0000	381.0000	+22.784%	1	42	+107.139%
2026-01-08	310.3000	310.3000	310.3000	310.3000	+12.293%	9	43	+154.335%
2026-01-02	285.0000	285.0000	276.3300	276.3300	+29.732%	2	43	+185.601%
2025-12-31	213.0000	213.0000	213.0000	213.0000	+3.053%	2	44	+270.516%
2025-12-26	206.6900	206.6900	206.6900	206.6900	+0.638%	1	44	+281.828%
2025-12-23	205.3800	205.3800	205.3800	205.3800	+1.628%	4	43	+284.263%
2025-12-22	202.0900	202.0900	202.0900	202.0900	+3.339%	2	45	+290.519%
2025-12-17	195.5600	195.5600	195.5600	195.5600	-10.335%	1	45	+303.559%
2025-12-16	218.1000	218.1000	218.1000	218.1000	-4.760%	4	45	+261.852%
2025-12-15	229.0000	229.0000	229.0000	229.0000	-8.910%	9	41	+244.629%
2025-12-04	251.4000	251.4000	251.4000	251.4000	+57.796%	1	32	+213.922%
2025-11-21	159.3200	159.3200	159.3200	159.3200	-11.944%	2	32	+395.355%
2025-11-20	182.7600	184.6000	180.9300	180.9300	-5.913%	6	34	+336.191%
2025-11-17	192.2100	192.3000	192.2100	192.3000	+5.857%	4	37	+310.400%
2025-11-14	181.6600	181.6600	181.6600	181.6600	-6.578%	4	34	+334.438%
2025-11-12	194.4500	194.4500	194.4500	194.4500	-11.332%	1	30	+305.863%
2025-11-04	219.3000	219.3000	219.3000	219.3000	-1.261%	6	29	+259.872%
2025-11-03	222.1000	222.1000	222.1000	222.1000	-2.059%	1	36	+255.335%
2025-10-29	226.7700	226.7700	226.7700	226.7700	+14.675%	1	36	+248.018%
2025-10-23	197.7500	197.7500	197.7500	197.7500	+8.007%	1	36	+299.090%
2025-10-22	183.0900	183.0900	183.0900	183.0900	-4.888%	1	36	+331.045%
2025-10-21	198.0000	198.0000	192.5000	192.5000	-1.535%	2	36	+309.974%
2025-10-17	198.8700	198.8700	192.7000	195.5000	-4.209%	33	36	+303.683%
2025-10-16	204.0900	204.0900	204.0900	204.0900	+37.759%	1	34	+286.692%
2025-10-10	148.1500	148.1500	148.1500	148.1500	-10.860%	1	34	+432.703%
2025-10-09	170.5700	170.5700	166.2000	166.2000	-22.019%	11	33	+374.850%
2025-10-06	213.5600	213.5600	213.1300	213.1300	+6.886%	2	27	+270.290%
2025-10-03	199.3000	199.4000	199.3000	199.4000	+1.424%	2	28	+295.787%
2025-10-02	195.0000	196.6000	194.7000	196.6000	+22.952%	4	28	+301.424%
2025-09-23	159.9000	159.9000	159.9000	159.9000	+22.745%	5	26	+393.558%
2025-09-19	130.2700	130.2700	130.2700	130.2700	+4.216%	1	21	+505.819%
2025-09-18	125.0000	125.0000	125.0000	125.0000	+42.045%	1	21	+531.360%
2025-09-15	74.5000	88.0000	74.5000	88.0000	+46.667%	2	22	+796.818%
2025-09-08	60.0000	60.0000	60.0000	60.0000	+15.385%	1	24	+1,215.333%
2025-09-05	52.0000	52.0000	52.0000	52.0000	+10.638%	1	25	+1,417.692%
2025-09-04	47.0000	47.0000	47.0000	47.0000	+17.500%	1	26	+1,579.149%
2025-09-02	40.0000	40.0000	40.0000	40.0000	-14.894%	1	27	+1,873.000%
2025-08-29	47.0000	47.0000	47.0000	47.0000	-9.615%	1	25	+1,579.149%
2025-08-22	52.0000	52.0000	52.0000	52.0000	+57.337%	1	25	+1,417.692%
2025-08-01	33.9400	33.9400	33.0500	33.0500	-5.571%	13	26	+2,287.897%
2025-07-31	35.0000	35.0000	35.0000	35.0000	-18.605%	1	19	+2,154.857%
2025-07-21	43.0000	43.0000	43.0000	43.0000	-14.851%	1	18	+1,735.349%
2025-07-16	63.0000	63.0000	50.5000	50.5000	-34.416%	2	17	+1,462.772%
2025-07-08	70.0000	77.0000	70.0000	77.0000	-2.532%	2	15	+924.935%
2025-07-02	70.0000	79.0000	70.0000	79.0000	+5.333%	2	16	+898.987%
2025-07-01	75.2000	75.2000	75.0000	75.0000	-6.250%	2	16	+952.267%
2025-06-24	80.0000	80.0000	80.0000	80.0000	+14.286%	3	17	+886.500%
2025-06-23	70.0000	70.0000	70.0000	70.0000	+12.903%	1	20	+1,027.429%
2025-06-20	62.0000	62.0000	62.0000	62.0000	-22.500%	2	21	+1,172.903%
2025-06-10	80.0000	80.0000	80.0000	80.0000	+15.942%	1	21	+886.500%
2025-06-06	69.0000	69.0000	69.0000	69.0000	+11.290%	2	22	+1,043.768%
2025-05-30	62.0000	62.0000	62.0000	62.0000	-11.429%	2	23	+1,172.903%
2025-05-27	70.0000	70.0000	70.0000	70.0000	+12.940%	1	22	+1,027.429%
2025-05-23	61.9800	61.9800	61.9800	61.9800	-19.506%	2	22	+1,173.314%
2025-05-14	77.0000	77.0000	77.0000	77.0000	+10.000%	1	22	+924.935%
2025-05-13	70.0000	70.0000	70.0000	70.0000	+11.111%	1	23	+1,027.429%
2025-05-12	63.0000	63.0000	63.0000	63.0000	+31.579%	1	24	+1,152.698%
2025-05-05	47.8800	47.8800	47.8800	47.8800	+42.925%	1	25	+1,548.287%
2025-04-21	33.4500	33.5000	33.4500	33.5000	-4.775%	2	25	+2,255.821%
2025-04-08	35.1800	35.1800	35.1800	35.1800	-1.732%	1	24	+2,143.320%
2025-04-07	35.8000	35.8000	35.8000	35.8000	-14.231%	1	24	+2,104.469%
2025-04-03	44.0300	44.0300	41.7400	41.7400	-13.042%	6	23	+1,790.752%
2025-04-01	48.0000	48.0000	48.0000	48.0000	-12.727%	1	27	+1,544.167%
2025-03-28	55.0000	55.0000	55.0000	55.0000	-11.290%	2	26	+1,334.909%
2025-03-27	62.0000	62.0000	62.0000	62.0000	-10.145%	1	25	+1,172.903%
2025-03-21	69.0000	69.0000	69.0000	69.0000	-13.750%	2	24	+1,043.768%
2025-03-19	80.0000	80.0000	80.0000	80.0000	+6.667%	1	23	+886.500%
2025-03-17	75.0000	75.0000	75.0000	75.0000	+7.450%	1	23	+952.267%
2025-03-10	69.8000	69.8000	69.8000	69.8000	-14.878%	1	23	+1,030.659%
2025-03-07	82.0000	82.0000	82.0000	82.0000	+9.333%	2	23	+862.439%
2025-03-06	75.0000	75.0000	75.0000	75.0000	-8.537%	1	23	+952.267%
2025-03-05	82.0000	82.0000	82.0000	82.0000	+23.308%	1	23	+862.439%
2025-03-03	74.4000	74.4000	66.5000	66.5000	-2.206%	10	23	+1,086.767%
2025-02-27	76.0000	76.0000	68.0000	68.0000	-19.048%	2	26	+1,060.588%
2025-02-26	84.0000	84.0000	84.0000	84.0000	+7.692%	1	24	+839.524%
2025-02-25	78.0000	78.0000	78.0000	78.0000	-8.235%	1	24	+911.795%
2025-02-18	87.0000	87.0000	85.0000	85.0000	-9.091%	2	24	+828.471%
2025-02-14	93.5000	93.5000	93.5000	93.5000	+0.538%	2	23	+744.064%
2025-02-13	93.0000	93.0000	93.0000	93.0000	+6.897%	1	24	+748.602%
2025-02-11	87.0000	87.0000	87.0000	87.0000	+6.098%	1	24	+807.126%
2025-02-03	82.0000	82.0000	82.0000	82.0000	-8.889%	1	25	+862.439%
2025-01-31	90.0000	90.0000	90.0000	90.0000	+6.257%	2	24	+776.889%
2025-01-30	84.7000	84.7000	84.7000	84.7000	+21.521%	1	25	+831.759%
2025-01-27	80.0000	80.0000	66.0000	69.7000	-23.153%	8	25	+1,032.281%
2025-01-23	90.7000	90.7000	90.7000	90.7000	-14.434%	1	17	+770.121%
2025-01-22	106.0000	106.0000	106.0000	106.0000	+6.000%	1	16	+644.528%
2025-01-16	100.0000	100.0000	100.0000	100.0000	+8.696%	1	17	+689.200%
2025-01-10	92.0000	92.0000	92.0000	92.0000	-9.804%	2	18	+757.826%
2025-01-07	102.0000	102.0000	102.0000	102.0000	-1.923%	1	17	+673.725%
2025-01-06	106.0000	106.0000	104.0000	104.0000	+42.661%	2	16	+658.846%
2024-12-31	72.9000	72.9000	72.9000	72.9000	-3.251%	1	13	+982.579%
2024-12-30	74.9600	75.3500	74.9600	75.3500	-6.502%	2	13	+947.379%
2024-12-27	81.6000	81.6000	80.5900	80.5900	-7.154%	4	12	+879.278%
2024-12-23	86.8000	86.8000	86.8000	86.8000	+11.496%	1	10	+809.217%
2024-12-10	77.8500	77.8500	77.8500	77.8500	+4.078%	1	9	+913.744%
2024-12-02	74.8000	74.8000	74.8000	74.8000	+12.855%	1	10	+955.080%
2024-11-15	66.3000	66.3000	66.2800	66.2800	-19.758%	16	9	+1,090.706%
2024-10-17	82.6000	82.6000	82.6000	82.6000	-1.667%	1	1	+855.448%
2024-10-16	89.0900	89.0900	84.0000	84.0000	-11.598%	2	1	+839.524%
2024-10-15	95.0200	95.0200	95.0200	95.0200	-26.187%	2	2	+730.562%
2024-09-23	128.7300	128.7300	128.7300	128.7300	0.000%	2	2	+513.066%