Dark

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

Inactive

Sep 1, 2026

587.02-5.971%(-37.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	587.0200	587.0200	587.0200	587.0200	-5.971%	2	84	0.000%
2026-07-30	624.3000	624.3000	624.3000	624.3000	+12.224%	1	84	-5.971%
2026-07-28	552.7100	556.3000	552.7100	556.3000	-23.839%	4	85	+5.522%
2026-07-24	730.4300	730.4300	730.4300	730.4300	+2.711%	1	83	-19.634%
2026-07-17	711.1500	711.3100	711.1500	711.1500	-7.739%	6	84	-17.455%
2026-07-15	770.8000	770.8000	770.8000	770.8000	+6.715%	1	84	-23.843%
2026-07-13	722.3000	722.3000	722.3000	722.3000	-1.743%	1	85	-18.729%
2026-06-23	734.7700	735.1100	734.7700	735.1100	-15.344%	5	86	-20.145%
2026-06-15	868.3500	868.3500	868.3500	868.3500	+12.371%	1	91	-32.398%
2026-06-11	772.7500	772.7500	772.7500	772.7500	+6.723%	1	92	-24.035%
2026-06-09	724.0700	724.0700	724.0700	724.0700	-0.853%	3	93	-18.928%
2026-06-08	730.3000	730.3000	730.3000	730.3000	+10.979%	1	93	-19.619%
2026-06-05	658.0500	658.0500	658.0500	658.0500	-9.322%	1	93	-10.794%
2026-06-04	725.7000	725.7000	725.7000	725.7000	+2.882%	1	94	-19.110%
2026-06-03	693.0200	705.3700	693.0200	705.3700	+4.827%	5	93	-16.778%
2026-06-02	672.8900	672.8900	672.8900	672.8900	+13.424%	1	93	-12.761%
2026-06-01	593.2500	593.2500	593.2500	593.2500	+6.988%	2	92	-1.050%
2026-05-21	554.5000	554.5000	554.5000	554.5000	-4.937%	1	93	+5.865%
2026-05-14	583.3000	583.3000	583.3000	583.3000	+7.620%	1	93	+0.638%
2026-05-11	542.0000	542.0000	542.0000	542.0000	+8.199%	10	94	+8.306%
2026-05-06	500.9300	500.9300	500.9300	500.9300	+19.754%	1	94	+17.186%
2026-05-05	418.3000	418.3000	418.3000	418.3000	-3.949%	2	95	+40.335%
2026-05-01	435.6500	435.6500	435.5000	435.5000	-5.990%	2	93	+34.792%
2026-04-15	463.2500	463.2500	463.2500	463.2500	-9.559%	1	93	+26.718%
2026-04-14	512.2100	512.2100	512.2100	512.2100	+46.765%	1	92	+14.605%
2026-03-31	349.3000	349.3000	345.4300	349.0000	-18.305%	11	93	+68.201%
2026-03-24	427.2000	427.2000	427.2000	427.2000	+18.743%	1	97	+37.411%
2026-03-20	359.7700	359.7700	359.7700	359.7700	-12.931%	1	98	+63.165%
2026-03-11	413.2000	413.2000	413.2000	413.2000	+16.296%	1	97	+42.067%
2026-03-09	350.5100	355.3000	350.5100	355.3000	-22.083%	2	97	+65.218%
2026-02-26	456.0000	456.0000	456.0000	456.0000	-6.159%	1	96	+28.732%
2026-02-20	484.1000	486.4800	484.1000	485.9300	+0.688%	3	96	+20.803%
2026-02-18	477.0400	482.6100	477.0400	482.6100	+16.012%	6	96	+21.634%
2026-02-04	416.0000	416.0000	416.0000	416.0000	-7.944%	1	102	+41.111%
2026-01-30	456.0000	456.0000	451.9000	451.9000	+3.592%	2	102	+29.900%
2026-01-29	436.2300	436.2300	436.2300	436.2300	-4.125%	1	102	+34.567%
2026-01-28	455.0000	455.0000	455.0000	455.0000	-5.474%	10	102	+29.015%
2026-01-27	481.3500	481.3500	481.3500	481.3500	+11.817%	1	102	+21.953%
2026-01-26	430.3900	430.4800	430.3900	430.4800	+3.645%	2	102	+36.364%
2026-01-23	415.3400	415.3400	415.3400	415.3400	+13.326%	1	102	+41.335%
2026-01-20	380.8400	380.8400	366.5000	366.5000	-7.683%	3	101	+60.169%
2026-01-16	391.0100	397.0000	391.0100	397.0000	+4.309%	2	101	+47.864%
2026-01-15	380.6000	380.6000	380.6000	380.6000	+18.938%	1	101	+54.235%
2026-01-14	320.0000	320.0000	320.0000	320.0000	-2.676%	1	100	+83.444%
2026-01-09	326.4400	328.8000	326.4400	328.8000	+24.357%	5	100	+78.534%
2026-01-08	266.0000	266.0000	264.4000	264.4000	-12.375%	3	98	+122.020%
2026-01-06	296.0000	301.7400	296.0000	301.7400	+6.134%	3	97	+94.545%
2026-01-05	284.9300	284.9300	284.3000	284.3000	+20.953%	3	100	+106.479%
2026-01-02	235.0000	235.0500	235.0000	235.0500	+35.265%	11	97	+149.743%
2025-12-31	174.5300	174.5300	173.7700	173.7700	+0.213%	6	94	+237.814%
2025-12-30	176.4000	176.4000	173.4000	173.4000	+3.214%	7	94	+238.535%
2025-12-29	168.0000	168.0000	168.0000	168.0000	-3.002%	10	96	+249.417%
2025-12-26	173.2000	173.2000	173.2000	173.2000	+3.551%	10	96	+238.926%
2025-12-23	167.2600	167.2600	167.2600	167.2600	+0.036%	1	103	+250.963%
2025-12-19	167.2000	167.2000	167.2000	167.2000	+8.989%	2	103	+251.089%
2025-12-17	163.8400	163.8400	153.4100	153.4100	-23.847%	8	102	+282.648%
2025-12-12	201.4500	201.4500	201.4500	201.4500	-1.871%	1	94	+191.397%
2025-12-11	205.2900	205.2900	205.2900	205.2900	-5.440%	1	94	+185.947%
2025-12-08	217.1000	217.1000	217.1000	217.1000	-4.466%	1	94	+170.392%
2025-12-03	215.8000	227.2500	215.8000	227.2500	+13.824%	3	95	+158.315%
2025-12-02	197.2000	199.6500	197.2000	199.6500	+3.930%	16	97	+194.025%
2025-12-01	172.0700	192.1000	172.0700	192.1000	+12.669%	7	92	+205.580%
2025-11-28	169.6000	171.3000	169.6000	170.5000	-0.699%	42	87	+244.293%
2025-11-26	171.7000	171.7000	171.7000	171.7000	+17.764%	1	106	+241.887%
2025-11-20	145.8000	145.8000	145.8000	145.8000	-11.098%	1	106	+302.620%
2025-11-19	164.0000	164.0000	164.0000	164.0000	+11.565%	10	106	+257.939%
2025-11-14	147.0000	147.0000	147.0000	147.0000	-4.669%	10	113	+299.333%
2025-11-13	158.3300	158.3300	154.2000	154.2000	-0.130%	7	104	+280.687%
2025-11-11	154.4000	154.4000	154.4000	154.4000	-8.639%	1	110	+280.194%
2025-11-05	169.0000	169.0000	169.0000	169.0000	-7.367%	10	111	+247.349%
2025-11-04	182.4400	182.4400	182.4400	182.4400	-7.886%	1	104	+221.761%
2025-10-30	198.0600	198.0600	198.0600	198.0600	+3.103%	1	103	+196.385%
2025-10-29	189.5300	192.1000	189.5300	192.1000	+8.225%	13	104	+205.580%
2025-10-27	174.0000	177.5000	174.0000	177.5000	+7.316%	19	96	+230.715%
2025-10-24	166.6000	166.6000	165.4000	165.4000	+2.099%	20	96	+254.909%
2025-10-23	162.0000	162.0000	162.0000	162.0000	+9.459%	3	106	+262.358%
2025-10-22	150.0000	150.0000	148.0000	148.0000	-9.202%	9	106	+296.635%
2025-10-20	163.0000	163.0000	163.0000	163.0000	+1.875%	2	104	+260.135%
2025-10-17	160.8000	160.8000	160.0000	160.0000	-3.323%	4	104	+266.888%
2025-10-16	165.5000	165.5000	165.5000	165.5000	+10.252%	3	104	+254.695%
2025-10-15	151.1000	153.2200	150.1100	150.1100	+9.163%	4	105	+291.060%
2025-10-14	141.3500	141.8200	137.5100	137.5100	+1.859%	3	104	+326.893%
2025-10-13	134.0000	135.0000	134.0000	135.0000	+13.924%	4	104	+334.830%
2025-10-10	120.1200	122.1300	118.5000	118.5000	-16.549%	16	108	+395.376%
2025-10-08	142.0000	142.0000	142.0000	142.0000	-6.885%	27	102	+313.394%
2025-10-07	172.5100	172.5100	152.5000	152.5000	-14.326%	2	95	+284.931%
2025-10-06	178.0000	178.0000	178.0000	178.0000	+8.669%	30	95	+229.787%
2025-10-03	166.3800	166.3800	163.8000	163.8000	+0.781%	2	115	+258.376%
2025-10-02	162.5300	162.5300	162.5300	162.5300	+32.138%	1	115	+261.176%
2025-09-30	123.0000	123.0000	123.0000	123.0000	0.000%	1	115	+377.252%
2025-09-29	124.0000	124.0000	123.0000	123.0000	+5.453%	22	114	+377.252%
2025-09-26	116.6400	116.6400	116.6400	116.6400	+0.586%	1	122	+403.275%
2025-09-25	115.0000	116.0000	115.0000	115.9600	+0.086%	20	121	+406.226%
2025-09-24	116.0000	116.0000	115.8600	115.8600	-8.048%	9	107	+406.663%
2025-09-23	120.3000	126.0000	120.3000	126.0000	+4.825%	2	99	+365.889%
2025-09-22	117.3600	120.2000	114.0000	120.2000	+17.040%	3	99	+388.369%
2025-09-18	105.0200	105.0200	102.7000	102.7000	+34.248%	3	97	+471.587%
2025-09-17	76.5000	76.5000	76.4900	76.5000	+0.923%	20	96	+667.346%
2025-09-16	76.6000	76.6000	74.7500	75.8000	+88.792%	4	90	+674.433%
2025-09-05	40.1500	40.1500	40.1500	40.1500	+17.811%	1	88	+1,362.067%
2025-09-04	34.0700	34.0800	34.0700	34.0800	+16.116%	3	87	+1,622.477%
2025-09-02	29.3500	29.3500	29.3500	29.3500	-24.356%	2	86	+1,900.068%
2025-08-27	38.8000	38.8000	38.8000	38.8000	+5.924%	1	84	+1,412.938%
2025-08-25	36.4000	36.6300	36.4000	36.6300	-3.351%	20	84	+1,502.566%
2025-08-22	37.9000	37.9000	37.9000	37.9000	+7.518%	1	74	+1,448.865%
2025-08-19	35.2500	35.2500	35.2500	35.2500	+4.444%	2	74	+1,565.305%
2025-08-18	33.7500	33.7500	33.7500	33.7500	+0.446%	1	74	+1,639.319%
2025-08-15	33.9000	33.9000	33.6000	33.6000	-7.945%	3	73	+1,647.083%
2025-08-14	34.3700	36.5000	34.3700	36.5000	+10.606%	3	74	+1,508.274%
2025-08-12	33.0000	33.0000	33.0000	33.0000	+7.492%	6	72	+1,678.848%
2025-07-30	30.3800	30.7000	30.3400	30.7000	-3.762%	21	72	+1,812.117%
2025-07-28	33.5900	33.5900	31.9000	31.9000	-5.509%	4	70	+1,740.188%
2025-07-21	33.7600	33.7600	33.7600	33.7600	-4.633%	1	68	+1,638.803%
2025-07-18	35.4000	35.4000	35.4000	35.4000	-5.600%	3	68	+1,558.249%
2025-07-16	37.5000	37.5000	37.5000	37.5000	-40.476%	1	65	+1,465.387%
2025-06-27	63.0000	63.0000	63.0000	63.0000	+0.800%	1	65	+831.778%
2025-06-26	62.5000	62.5000	62.5000	62.5000	+32.191%	1	65	+839.232%
2025-06-20	47.2800	47.2800	47.2800	47.2800	-13.248%	2	66	+1,141.582%
2025-06-17	54.3000	54.5000	54.3000	54.5000	-4.637%	2	66	+977.101%
2025-06-16	57.1500	57.1500	57.1500	57.1500	+2.973%	1	66	+927.157%
2025-06-13	57.3000	57.7000	55.5000	55.5000	-13.281%	10	65	+957.694%
2025-06-11	64.0000	64.0000	64.0000	64.0000	+3.829%	1	65	+817.219%
2025-06-10	61.5000	61.7000	61.5000	61.6400	+2.733%	4	65	+852.336%
2025-06-09	58.0000	60.0000	58.0000	60.0000	+11.317%	2	62	+878.367%
2025-06-06	53.9000	53.9000	53.9000	53.9000	-2.355%	2	62	+989.091%
2025-05-29	55.2000	55.2000	55.2000	55.2000	+7.602%	1	61	+963.442%
2025-05-21	54.5000	54.5000	50.3500	51.3000	-12.007%	3	61	+1,044.288%
2025-05-15	58.3000	58.3000	58.3000	58.3000	+14.538%	1	62	+906.895%
2025-05-13	50.9000	50.9000	50.9000	50.9000	-2.209%	1	61	+1,053.281%
2025-05-12	48.6000	52.0500	48.6000	52.0500	+17.283%	4	61	+1,027.800%
2025-05-08	44.3800	44.3800	44.3800	44.3800	+21.489%	1	64	+1,222.713%
2025-05-05	36.5300	36.5300	36.5300	36.5300	+14.874%	1	64	+1,506.953%
2025-04-30	31.7500	31.8000	31.7500	31.8000	-2.454%	38	65	+1,745.975%
2025-04-23	32.6000	32.6000	32.6000	32.6000	+16.429%	1	68	+1,700.675%
2025-04-17	28.0000	28.0000	28.0000	28.0000	-5.085%	1	68	+1,996.500%
2025-04-07	29.0000	29.5000	29.0000	29.5000	-3.437%	2	68	+1,889.898%
2025-04-04	30.5500	30.5500	30.5500	30.5500	-8.506%	20	68	+1,821.506%
2025-04-03	33.3900	33.3900	33.3900	33.3900	-22.004%	10	78	+1,658.071%
2025-03-28	44.5700	44.5700	42.8100	42.8100	-28.650%	26	88	+1,271.222%
2025-03-20	60.0000	60.0000	60.0000	60.0000	+6.195%	10	91	+878.367%
2025-03-14	56.5000	56.5000	56.5000	56.5000	+6.886%	2	83	+938.973%
2025-03-10	52.8600	52.8600	52.8600	52.8600	-5.607%	2	82	+1,010.518%
2025-03-03	56.0000	56.0000	56.0000	56.0000	+1.670%	9	82	+948.250%
2025-02-28	55.0800	55.0800	55.0800	55.0800	-7.893%	2	73	+965.759%
2025-02-27	60.6500	60.6500	59.8000	59.8000	-7.559%	9	73	+881.639%
2025-02-21	64.6900	64.6900	64.6900	64.6900	-5.700%	2	72	+807.435%
2025-02-18	68.6000	68.6000	68.6000	68.6000	-4.056%	1	73	+755.714%
2025-02-14	75.0000	75.0000	71.5000	71.5000	-10.781%	16	67	+721.007%
2025-02-13	77.8700	80.1400	77.8700	80.1400	+9.183%	20	67	+632.493%
2025-02-11	71.6100	73.4000	71.6100	73.4000	+7.941%	8	78	+699.755%
2025-02-04	66.8000	68.0000	66.8000	68.0000	+6.002%	16	70	+763.265%
2025-02-03	64.1500	64.1500	64.1500	64.1500	-6.894%	34	54	+815.074%
2025-01-30	68.9000	68.9000	68.9000	68.9000	+12.563%	1	71	+751.988%
2025-01-29	61.2500	61.2500	60.5800	61.2100	+21.738%	12	71	+859.026%
2025-01-28	52.6500	52.6500	50.2800	50.2800	-9.405%	15	70	+1,067.502%
2025-01-27	32.0000	55.5000	32.0000	55.5000	-20.940%	26	55	+957.694%
2025-01-24	70.2000	70.2000	70.2000	70.2000	-19.301%	2	51	+736.211%
2025-01-16	86.9900	86.9900	86.9900	86.9900	+4.055%	1	51	+574.813%
2025-01-06	83.6000	83.6000	83.6000	83.6000	+39.333%	1	51	+602.177%
2024-12-31	60.6000	60.6000	60.0000	60.0000	-15.493%	3	49	+878.367%
2024-12-23	71.0000	71.0000	71.0000	71.0000	0.000%	1	49	+726.789%
2024-12-16	71.0000	71.0000	71.0000	71.0000	+19.993%	5	44	+726.789%
2024-12-02	59.1700	59.1700	59.1700	59.1700	+9.230%	2	44	+892.091%
2024-11-12	54.1700	54.1700	54.1700	54.1700	+1.063%	10	44	+983.663%
2024-11-11	54.8200	55.1300	53.6000	53.6000	-7.729%	15	34	+995.187%
2024-11-07	58.0900	58.0900	58.0900	58.0900	-4.614%	1	21	+910.535%
2024-11-01	60.9000	60.9000	60.9000	60.9000	+2.525%	2	21	+863.908%
2024-10-31	59.4000	59.4000	59.4000	59.4000	-10.136%	1	21	+888.249%
2024-10-30	66.0000	66.1000	66.0000	66.1000	-9.576%	2	22	+788.079%
2024-10-28	73.1000	73.1000	73.1000	73.1000	-0.544%	1	20	+703.037%
2024-10-23	73.9300	73.9300	73.5000	73.5000	-3.670%	2	20	+698.667%
2024-10-21	81.1000	81.1000	76.3000	76.3000	+3.108%	10	18	+669.358%
2024-10-17	74.0000	74.0000	74.0000	74.0000	+12.291%	1	9	+693.270%
2024-10-16	69.0900	69.0900	65.9000	65.9000	-17.003%	7	9	+790.774%
2024-10-15	80.6400	82.0000	78.3500	79.4000	-33.400%	9	9	+639.320%
2024-10-01	118.3300	119.2200	118.3300	119.2200	+1.576%	2	9	+392.384%
2024-09-25	117.4700	117.4700	117.3700	117.3700	0.000%	8	8	+400.145%