Dark

ASML20270115C1100
ASML Jan 15 2027 1100.00 Call (ASML270115C01100000)
option OPRA

EOD

Jul 24, 2026

730.43+2.711%(+19.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	730.4300	730.4300	730.4300	730.4300	+2.711%	1	83	0.000%
2026-07-17	711.1500	711.3100	711.1500	711.1500	-7.739%	6	84	+2.711%
2026-07-15	770.8000	770.8000	770.8000	770.8000	+6.715%	1	84	-5.237%
2026-07-13	722.3000	722.3000	722.3000	722.3000	-1.743%	1	85	+1.126%
2026-06-23	734.7700	735.1100	734.7700	735.1100	-15.344%	5	86	-0.637%
2026-06-15	868.3500	868.3500	868.3500	868.3500	+12.371%	1	91	-15.883%
2026-06-11	772.7500	772.7500	772.7500	772.7500	+6.723%	1	92	-5.477%
2026-06-09	724.0700	724.0700	724.0700	724.0700	-0.853%	3	93	+0.878%
2026-06-08	730.3000	730.3000	730.3000	730.3000	+10.979%	1	93	+0.018%
2026-06-05	658.0500	658.0500	658.0500	658.0500	-9.322%	1	93	+10.999%
2026-06-04	725.7000	725.7000	725.7000	725.7000	+2.882%	1	94	+0.652%
2026-06-03	693.0200	705.3700	693.0200	705.3700	+4.827%	5	93	+3.553%
2026-06-02	672.8900	672.8900	672.8900	672.8900	+13.424%	1	93	+8.551%
2026-06-01	593.2500	593.2500	593.2500	593.2500	+6.988%	2	92	+23.123%
2026-05-21	554.5000	554.5000	554.5000	554.5000	-4.937%	1	93	+31.728%
2026-05-14	583.3000	583.3000	583.3000	583.3000	+7.620%	1	93	+25.224%
2026-05-11	542.0000	542.0000	542.0000	542.0000	+8.199%	10	94	+34.766%
2026-05-06	500.9300	500.9300	500.9300	500.9300	+19.754%	1	94	+45.815%
2026-05-05	418.3000	418.3000	418.3000	418.3000	-3.949%	2	95	+74.619%
2026-05-01	435.6500	435.6500	435.5000	435.5000	-5.990%	2	93	+67.722%
2026-04-15	463.2500	463.2500	463.2500	463.2500	-9.559%	1	93	+57.675%
2026-04-14	512.2100	512.2100	512.2100	512.2100	+46.765%	1	92	+42.604%
2026-03-31	349.3000	349.3000	345.4300	349.0000	-18.305%	11	93	+109.292%
2026-03-24	427.2000	427.2000	427.2000	427.2000	+18.743%	1	97	+70.981%
2026-03-20	359.7700	359.7700	359.7700	359.7700	-12.931%	1	98	+103.027%
2026-03-11	413.2000	413.2000	413.2000	413.2000	+16.296%	1	97	+76.774%
2026-03-09	350.5100	355.3000	350.5100	355.3000	-22.083%	2	97	+105.581%
2026-02-26	456.0000	456.0000	456.0000	456.0000	-6.159%	1	96	+60.182%
2026-02-20	484.1000	486.4800	484.1000	485.9300	+0.688%	3	96	+50.316%
2026-02-18	477.0400	482.6100	477.0400	482.6100	+16.012%	6	96	+51.350%
2026-02-04	416.0000	416.0000	416.0000	416.0000	-7.944%	1	102	+75.584%
2026-01-30	456.0000	456.0000	451.9000	451.9000	+3.592%	2	102	+61.635%
2026-01-29	436.2300	436.2300	436.2300	436.2300	-4.125%	1	102	+67.441%
2026-01-28	455.0000	455.0000	455.0000	455.0000	-5.474%	10	102	+60.534%
2026-01-27	481.3500	481.3500	481.3500	481.3500	+11.817%	1	102	+51.746%
2026-01-26	430.3900	430.4800	430.3900	430.4800	+3.645%	2	102	+69.678%
2026-01-23	415.3400	415.3400	415.3400	415.3400	+13.326%	1	102	+75.863%
2026-01-20	380.8400	380.8400	366.5000	366.5000	-7.683%	3	101	+99.299%
2026-01-16	391.0100	397.0000	391.0100	397.0000	+4.309%	2	101	+83.987%
2026-01-15	380.6000	380.6000	380.6000	380.6000	+18.938%	1	101	+91.915%
2026-01-14	320.0000	320.0000	320.0000	320.0000	-2.676%	1	100	+128.259%
2026-01-09	326.4400	328.8000	326.4400	328.8000	+24.357%	5	100	+122.150%
2026-01-08	266.0000	266.0000	264.4000	264.4000	-12.375%	3	98	+176.259%
2026-01-06	296.0000	301.7400	296.0000	301.7400	+6.134%	3	97	+142.073%
2026-01-05	284.9300	284.9300	284.3000	284.3000	+20.953%	3	100	+156.922%
2026-01-02	235.0000	235.0500	235.0000	235.0500	+35.265%	11	97	+210.755%
2025-12-31	174.5300	174.5300	173.7700	173.7700	+0.213%	6	94	+320.343%
2025-12-30	176.4000	176.4000	173.4000	173.4000	+3.214%	7	94	+321.240%
2025-12-29	168.0000	168.0000	168.0000	168.0000	-3.002%	10	96	+334.780%
2025-12-26	173.2000	173.2000	173.2000	173.2000	+3.551%	10	96	+321.726%
2025-12-23	167.2600	167.2600	167.2600	167.2600	+0.036%	1	103	+336.703%
2025-12-19	167.2000	167.2000	167.2000	167.2000	+8.989%	2	103	+336.860%
2025-12-17	163.8400	163.8400	153.4100	153.4100	-23.847%	8	102	+376.129%
2025-12-12	201.4500	201.4500	201.4500	201.4500	-1.871%	1	94	+262.586%
2025-12-11	205.2900	205.2900	205.2900	205.2900	-5.440%	1	94	+255.804%
2025-12-08	217.1000	217.1000	217.1000	217.1000	-4.466%	1	94	+236.449%
2025-12-03	215.8000	227.2500	215.8000	227.2500	+13.824%	3	95	+221.421%
2025-12-02	197.2000	199.6500	197.2000	199.6500	+3.930%	16	97	+265.855%
2025-12-01	172.0700	192.1000	172.0700	192.1000	+12.669%	7	92	+280.234%
2025-11-28	169.6000	171.3000	169.6000	170.5000	-0.699%	42	87	+328.405%
2025-11-26	171.7000	171.7000	171.7000	171.7000	+17.764%	1	106	+325.411%
2025-11-20	145.8000	145.8000	145.8000	145.8000	-11.098%	1	106	+400.981%
2025-11-19	164.0000	164.0000	164.0000	164.0000	+11.565%	10	106	+345.384%
2025-11-14	147.0000	147.0000	147.0000	147.0000	-4.669%	10	113	+396.891%
2025-11-13	158.3300	158.3300	154.2000	154.2000	-0.130%	7	104	+373.690%
2025-11-11	154.4000	154.4000	154.4000	154.4000	-8.639%	1	110	+373.076%
2025-11-05	169.0000	169.0000	169.0000	169.0000	-7.367%	10	111	+332.207%
2025-11-04	182.4400	182.4400	182.4400	182.4400	-7.886%	1	104	+300.367%
2025-10-30	198.0600	198.0600	198.0600	198.0600	+3.103%	1	103	+268.792%
2025-10-29	189.5300	192.1000	189.5300	192.1000	+8.225%	13	104	+280.234%
2025-10-27	174.0000	177.5000	174.0000	177.5000	+7.316%	19	96	+311.510%
2025-10-24	166.6000	166.6000	165.4000	165.4000	+2.099%	20	96	+341.614%
2025-10-23	162.0000	162.0000	162.0000	162.0000	+9.459%	3	106	+350.883%
2025-10-22	150.0000	150.0000	148.0000	148.0000	-9.202%	9	106	+393.534%
2025-10-20	163.0000	163.0000	163.0000	163.0000	+1.875%	2	104	+348.117%
2025-10-17	160.8000	160.8000	160.0000	160.0000	-3.323%	4	104	+356.519%
2025-10-16	165.5000	165.5000	165.5000	165.5000	+10.252%	3	104	+341.347%
2025-10-15	151.1000	153.2200	150.1100	150.1100	+9.163%	4	105	+386.596%
2025-10-14	141.3500	141.8200	137.5100	137.5100	+1.859%	3	104	+431.183%
2025-10-13	134.0000	135.0000	134.0000	135.0000	+13.924%	4	104	+441.059%
2025-10-10	120.1200	122.1300	118.5000	118.5000	-16.549%	16	108	+516.397%
2025-10-08	142.0000	142.0000	142.0000	142.0000	-6.885%	27	102	+414.387%
2025-10-07	172.5100	172.5100	152.5000	152.5000	-14.326%	2	95	+378.970%
2025-10-06	178.0000	178.0000	178.0000	178.0000	+8.669%	30	95	+310.354%
2025-10-03	166.3800	166.3800	163.8000	163.8000	+0.781%	2	115	+345.928%
2025-10-02	162.5300	162.5300	162.5300	162.5300	+32.138%	1	115	+349.412%
2025-09-30	123.0000	123.0000	123.0000	123.0000	0.000%	1	115	+493.846%
2025-09-29	124.0000	124.0000	123.0000	123.0000	+5.453%	22	114	+493.846%
2025-09-26	116.6400	116.6400	116.6400	116.6400	+0.586%	1	122	+526.226%
2025-09-25	115.0000	116.0000	115.0000	115.9600	+0.086%	20	121	+529.898%
2025-09-24	116.0000	116.0000	115.8600	115.8600	-8.048%	9	107	+530.442%
2025-09-23	120.3000	126.0000	120.3000	126.0000	+4.825%	2	99	+479.706%
2025-09-22	117.3600	120.2000	114.0000	120.2000	+17.040%	3	99	+507.679%
2025-09-18	105.0200	105.0200	102.7000	102.7000	+34.248%	3	97	+611.227%
2025-09-17	76.5000	76.5000	76.4900	76.5000	+0.923%	20	96	+854.810%
2025-09-16	76.6000	76.6000	74.7500	75.8000	+88.792%	4	90	+863.628%
2025-09-05	40.1500	40.1500	40.1500	40.1500	+17.811%	1	88	+1,719.253%
2025-09-04	34.0700	34.0800	34.0700	34.0800	+16.116%	3	87	+2,043.281%
2025-09-02	29.3500	29.3500	29.3500	29.3500	-24.356%	2	86	+2,388.688%
2025-08-27	38.8000	38.8000	38.8000	38.8000	+5.924%	1	84	+1,782.552%
2025-08-25	36.4000	36.6300	36.4000	36.6300	-3.351%	20	84	+1,894.076%
2025-08-22	37.9000	37.9000	37.9000	37.9000	+7.518%	1	74	+1,827.256%
2025-08-19	35.2500	35.2500	35.2500	35.2500	+4.444%	2	74	+1,972.142%
2025-08-18	33.7500	33.7500	33.7500	33.7500	+0.446%	1	74	+2,064.237%
2025-08-15	33.9000	33.9000	33.6000	33.6000	-7.945%	3	73	+2,073.899%
2025-08-14	34.3700	36.5000	34.3700	36.5000	+10.606%	3	74	+1,901.178%
2025-08-12	33.0000	33.0000	33.0000	33.0000	+7.492%	6	72	+2,113.424%
2025-07-30	30.3800	30.7000	30.3400	30.7000	-3.762%	21	72	+2,279.251%
2025-07-28	33.5900	33.5900	31.9000	31.9000	-5.509%	4	70	+2,189.749%
2025-07-21	33.7600	33.7600	33.7600	33.7600	-4.633%	1	68	+2,063.596%
2025-07-18	35.4000	35.4000	35.4000	35.4000	-5.600%	3	68	+1,963.362%
2025-07-16	37.5000	37.5000	37.5000	37.5000	-40.476%	1	65	+1,847.813%
2025-06-27	63.0000	63.0000	63.0000	63.0000	+0.800%	1	65	+1,059.413%
2025-06-26	62.5000	62.5000	62.5000	62.5000	+32.191%	1	65	+1,068.688%
2025-06-20	47.2800	47.2800	47.2800	47.2800	-13.248%	2	66	+1,444.903%
2025-06-17	54.3000	54.5000	54.3000	54.5000	-4.637%	2	66	+1,240.239%
2025-06-16	57.1500	57.1500	57.1500	57.1500	+2.973%	1	66	+1,178.093%
2025-06-13	57.3000	57.7000	55.5000	55.5000	-13.281%	10	65	+1,216.090%
2025-06-11	64.0000	64.0000	64.0000	64.0000	+3.829%	1	65	+1,041.297%
2025-06-10	61.5000	61.7000	61.5000	61.6400	+2.733%	4	65	+1,084.994%
2025-06-09	58.0000	60.0000	58.0000	60.0000	+11.317%	2	62	+1,117.383%
2025-06-06	53.9000	53.9000	53.9000	53.9000	-2.355%	2	62	+1,255.158%
2025-05-29	55.2000	55.2000	55.2000	55.2000	+7.602%	1	61	+1,223.243%
2025-05-21	54.5000	54.5000	50.3500	51.3000	-12.007%	3	61	+1,323.840%
2025-05-15	58.3000	58.3000	58.3000	58.3000	+14.538%	1	62	+1,152.882%
2025-05-13	50.9000	50.9000	50.9000	50.9000	-2.209%	1	61	+1,335.029%
2025-05-12	48.6000	52.0500	48.6000	52.0500	+17.283%	4	61	+1,303.324%
2025-05-08	44.3800	44.3800	44.3800	44.3800	+21.489%	1	64	+1,545.854%
2025-05-05	36.5300	36.5300	36.5300	36.5300	+14.874%	1	64	+1,899.535%
2025-04-30	31.7500	31.8000	31.7500	31.8000	-2.454%	38	65	+2,196.950%
2025-04-23	32.6000	32.6000	32.6000	32.6000	+16.429%	1	68	+2,140.583%
2025-04-17	28.0000	28.0000	28.0000	28.0000	-5.085%	1	68	+2,508.679%
2025-04-07	29.0000	29.5000	29.0000	29.5000	-3.437%	2	68	+2,376.034%
2025-04-04	30.5500	30.5500	30.5500	30.5500	-8.506%	20	68	+2,290.933%
2025-04-03	33.3900	33.3900	33.3900	33.3900	-22.004%	10	78	+2,087.571%
2025-03-28	44.5700	44.5700	42.8100	42.8100	-28.650%	26	88	+1,606.214%
2025-03-20	60.0000	60.0000	60.0000	60.0000	+6.195%	10	91	+1,117.383%
2025-03-14	56.5000	56.5000	56.5000	56.5000	+6.886%	2	83	+1,192.796%
2025-03-10	52.8600	52.8600	52.8600	52.8600	-5.607%	2	82	+1,281.820%
2025-03-03	56.0000	56.0000	56.0000	56.0000	+1.670%	9	82	+1,204.339%
2025-02-28	55.0800	55.0800	55.0800	55.0800	-7.893%	2	73	+1,226.126%
2025-02-27	60.6500	60.6500	59.8000	59.8000	-7.559%	9	73	+1,121.455%
2025-02-21	64.6900	64.6900	64.6900	64.6900	-5.700%	2	72	+1,029.124%
2025-02-18	68.6000	68.6000	68.6000	68.6000	-4.056%	1	73	+964.767%
2025-02-14	75.0000	75.0000	71.5000	71.5000	-10.781%	16	67	+921.580%
2025-02-13	77.8700	80.1400	77.8700	80.1400	+9.183%	20	67	+811.442%
2025-02-11	71.6100	73.4000	71.6100	73.4000	+7.941%	8	78	+895.136%
2025-02-04	66.8000	68.0000	66.8000	68.0000	+6.002%	16	70	+974.162%
2025-02-03	64.1500	64.1500	64.1500	64.1500	-6.894%	34	54	+1,038.628%
2025-01-30	68.9000	68.9000	68.9000	68.9000	+12.563%	1	71	+960.131%
2025-01-29	61.2500	61.2500	60.5800	61.2100	+21.738%	12	71	+1,093.318%
2025-01-28	52.6500	52.6500	50.2800	50.2800	-9.405%	15	70	+1,352.725%
2025-01-27	32.0000	55.5000	32.0000	55.5000	-20.940%	26	55	+1,216.090%
2025-01-24	70.2000	70.2000	70.2000	70.2000	-19.301%	2	51	+940.499%
2025-01-16	86.9900	86.9900	86.9900	86.9900	+4.055%	1	51	+739.671%
2025-01-06	83.6000	83.6000	83.6000	83.6000	+39.333%	1	51	+773.720%
2024-12-31	60.6000	60.6000	60.0000	60.0000	-15.493%	3	49	+1,117.383%
2024-12-23	71.0000	71.0000	71.0000	71.0000	0.000%	1	49	+928.775%
2024-12-16	71.0000	71.0000	71.0000	71.0000	+19.993%	5	44	+928.775%
2024-12-02	59.1700	59.1700	59.1700	59.1700	+9.230%	2	44	+1,134.460%
2024-11-12	54.1700	54.1700	54.1700	54.1700	+1.063%	10	44	+1,248.403%
2024-11-11	54.8200	55.1300	53.6000	53.6000	-7.729%	15	34	+1,262.743%
2024-11-07	58.0900	58.0900	58.0900	58.0900	-4.614%	1	21	+1,157.411%
2024-11-01	60.9000	60.9000	60.9000	60.9000	+2.525%	2	21	+1,099.392%
2024-10-31	59.4000	59.4000	59.4000	59.4000	-10.136%	1	21	+1,129.680%
2024-10-30	66.0000	66.1000	66.0000	66.1000	-9.576%	2	22	+1,005.038%
2024-10-28	73.1000	73.1000	73.1000	73.1000	-0.544%	1	20	+899.220%
2024-10-23	73.9300	73.9300	73.5000	73.5000	-3.670%	2	20	+893.782%
2024-10-21	81.1000	81.1000	76.3000	76.3000	+3.108%	10	18	+857.313%
2024-10-17	74.0000	74.0000	74.0000	74.0000	+12.291%	1	9	+887.068%
2024-10-16	69.0900	69.0900	65.9000	65.9000	-17.003%	7	9	+1,008.392%
2024-10-15	80.6400	82.0000	78.3500	79.4000	-33.400%	9	9	+819.937%
2024-10-01	118.3300	119.2200	118.3300	119.2200	+1.576%	2	9	+512.674%
2024-09-25	117.4700	117.4700	117.3700	117.3700	0.000%	8	8	+522.331%