Dark

ASML20270115C1200
ASML Jan 15 2027 1200.00 Call (ASML270115C01200000)
option OPRA

EOD

Sep 10, 2026

536.50+8.559%(+42.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	536.5000	536.5000	536.5000	536.5000	+8.559%	1	184	0.000%
2026-09-01	494.2000	494.2000	494.2000	494.2000	-4.923%	7	184	+8.559%
2026-08-31	519.7900	519.7900	519.7900	519.7900	-18.263%	5	184	+3.215%
2026-08-18	635.9300	635.9300	635.9300	635.9300	-8.893%	1	184	-15.635%
2026-08-13	698.0000	698.0000	698.0000	698.0000	+9.063%	2	185	-23.138%
2026-08-11	640.0000	640.0000	640.0000	640.0000	+32.368%	1	187	-16.172%
2026-07-28	479.9000	483.5000	479.9000	483.5000	-22.766%	3	187	+10.962%
2026-07-20	616.7400	626.0900	616.7400	626.0200	-11.459%	3	187	-14.300%
2026-07-09	711.5800	711.5800	707.0400	707.0400	-17.160%	6	187	-24.120%
2026-06-30	853.5000	853.5000	853.5000	853.5000	+25.692%	1	191	-37.141%
2026-06-23	679.0400	679.0400	679.0400	679.0400	-15.245%	1	190	-20.991%
2026-06-18	801.1800	801.1800	801.1800	801.1800	-0.662%	1	189	-33.036%
2026-06-17	806.5200	806.5200	806.5200	806.5200	+23.756%	1	189	-33.480%
2026-06-08	651.7000	651.7000	651.7000	651.7000	+12.556%	1	190	-17.677%
2026-06-04	579.0000	579.0000	579.0000	579.0000	-3.500%	4	191	-7.340%
2026-06-03	605.3000	605.3000	600.0000	600.0000	+13.422%	5	195	-10.583%
2026-06-01	529.0000	529.0000	529.0000	529.0000	+39.607%	1	196	+1.418%
2026-05-19	378.9200	378.9200	378.9200	378.9200	-23.311%	1	196	+41.587%
2026-05-14	494.1000	494.1000	494.1000	494.1000	+15.836%	1	196	+8.581%
2026-05-12	426.5500	426.5500	426.5500	426.5500	-9.811%	1	195	+25.777%
2026-05-11	471.8700	472.9500	471.8500	472.9500	-0.228%	7	195	+13.437%
2026-05-08	461.1000	474.0300	461.1000	474.0300	+12.864%	2	189	+13.178%
2026-05-06	420.0000	420.0000	420.0000	420.0000	+13.514%	1	188	+27.738%
2026-05-01	370.0000	370.0000	370.0000	370.0000	-5.977%	3	192	+45.000%
2026-04-24	393.5200	393.5200	393.5200	393.5200	+0.645%	5	192	+36.334%
2026-04-22	391.0000	391.0000	391.0000	391.0000	-1.013%	1	190	+37.212%
2026-04-20	395.0000	395.0000	395.0000	395.0000	-11.433%	1	190	+35.823%
2026-04-14	445.9900	445.9900	445.9900	445.9900	+42.166%	1	190	+20.294%
2026-04-02	313.7100	313.7100	313.7100	313.7100	+20.862%	1	190	+71.018%
2026-03-30	283.8400	283.8400	259.5600	259.5600	-18.120%	3	190	+106.696%
2026-03-26	317.0000	317.0000	317.0000	317.0000	-11.267%	1	192	+69.243%
2026-03-25	357.2500	357.2500	357.2500	357.2500	-1.908%	1	193	+50.175%
2026-03-24	364.2000	364.2000	364.2000	364.2000	+2.563%	1	193	+47.309%
2026-03-23	355.1000	355.1000	355.1000	355.1000	+6.951%	1	192	+51.084%
2026-03-18	332.0200	332.0200	332.0200	332.0200	-6.746%	1	192	+61.587%
2026-03-10	356.0400	356.0400	356.0400	356.0400	+13.029%	1	191	+50.685%
2026-03-09	304.5000	315.0000	304.5000	315.0000	+1.286%	5	192	+70.317%
2026-03-06	312.5000	320.0000	310.0000	311.0000	-7.688%	6	194	+72.508%
2026-03-03	336.9000	336.9000	336.9000	336.9000	-14.003%	1	196	+59.246%
2026-03-02	391.7600	391.7600	391.7600	391.7600	-4.612%	1	196	+36.946%
2026-02-26	410.7000	410.7000	410.7000	410.7000	-8.530%	1	196	+30.631%
2026-02-24	449.0000	449.0000	449.0000	449.0000	+7.674%	1	196	+19.488%
2026-02-18	417.0000	417.0000	417.0000	417.0000	+7.474%	1	196	+28.657%
2026-02-11	390.0000	390.0000	388.0000	388.0000	+24.041%	7	197	+38.273%
2026-02-05	312.8000	312.8000	312.8000	312.8000	-20.810%	4	201	+71.515%
2026-02-02	395.0000	395.0000	395.0000	395.0000	-1.839%	3	198	+35.823%
2026-01-30	402.4000	402.4000	402.4000	402.4000	+5.978%	2	198	+33.325%
2026-01-28	379.7000	379.7000	379.7000	379.7000	-9.810%	1	196	+41.296%
2026-01-27	398.0000	421.0000	398.0000	421.0000	+15.311%	3	195	+27.435%
2026-01-26	365.1000	365.1000	365.1000	365.1000	+3.722%	1	197	+46.946%
2026-01-23	355.2500	355.2500	352.0000	352.0000	+0.394%	11	196	+52.415%
2026-01-22	350.0000	350.6200	350.0000	350.6200	+7.555%	3	196	+53.015%
2026-01-16	344.1900	344.1900	319.6200	325.9900	+3.184%	6	197	+64.576%
2026-01-15	315.9300	315.9300	315.9300	315.9300	+22.930%	1	197	+69.816%
2026-01-14	262.6400	262.8000	257.0000	257.0000	-0.963%	11	198	+108.755%
2026-01-12	259.5000	259.5000	259.5000	259.5000	-4.596%	1	187	+106.744%
2026-01-09	251.0000	272.0000	251.0000	272.0000	+28.102%	15	187	+97.243%
2026-01-08	210.8200	214.7700	210.8200	212.3300	-10.409%	8	176	+152.673%
2026-01-07	237.0000	237.0000	237.0000	237.0000	-4.049%	1	169	+126.371%
2026-01-06	240.0000	247.0000	240.0000	247.0000	+5.106%	3	170	+117.206%
2026-01-05	227.6000	241.0000	227.6000	235.0000	+72.667%	18	168	+128.298%
2025-12-30	136.1000	136.1000	136.1000	136.1000	+4.171%	3	157	+294.195%
2025-12-26	130.1900	130.6500	130.1900	130.6500	+3.321%	5	157	+310.639%
2025-12-19	131.0000	131.0000	126.4500	126.4500	+15.374%	4	157	+324.278%
2025-12-17	109.6000	109.6000	109.6000	109.6000	-27.804%	1	156	+389.507%
2025-12-12	151.8100	151.8100	151.8100	151.8100	-11.414%	7	157	+253.402%
2025-12-10	171.3700	171.3700	171.3700	171.3700	+0.806%	2	157	+213.065%
2025-12-08	170.0000	170.0000	170.0000	170.0000	+3.520%	5	155	+215.588%
2025-12-04	164.2200	164.2200	164.2200	164.2200	-9.486%	2	150	+226.696%
2025-12-03	177.7000	182.0000	177.7000	181.4300	+12.984%	9	148	+195.706%
2025-12-02	160.2200	160.6500	160.2200	160.5800	+23.866%	4	148	+234.101%
2025-11-28	129.6400	129.6400	129.6400	129.6400	-0.970%	1	146	+313.838%
2025-11-26	128.4000	133.8000	128.4000	130.9100	+27.742%	4	145	+309.824%
2025-11-25	101.3400	102.4800	101.3400	102.4800	-16.479%	8	145	+423.517%
2025-11-20	122.7000	122.7000	122.7000	122.7000	-7.473%	1	153	+337.245%
2025-11-19	128.2000	132.6100	128.2000	132.6100	+18.402%	3	154	+304.570%
2025-11-18	112.0000	112.0000	112.0000	112.0000	-1.582%	1	152	+379.018%
2025-11-14	113.8400	113.8400	113.8000	113.8000	-7.359%	3	152	+371.441%
2025-11-13	124.5900	124.5900	122.7600	122.8400	+6.817%	5	154	+336.747%
2025-11-07	115.0000	115.0000	115.0000	115.0000	-12.147%	2	152	+366.522%
2025-11-04	142.5500	142.5500	130.9000	130.9000	-16.009%	4	152	+309.855%
2025-10-30	155.8500	155.8500	155.8500	155.8500	+3.397%	1	150	+244.241%
2025-10-29	150.7300	150.7300	150.7300	150.7300	+6.787%	3	151	+255.934%
2025-10-28	141.1500	141.1500	141.1500	141.1500	+9.956%	1	151	+280.092%
2025-10-23	124.4700	128.3700	124.4700	128.3700	+11.578%	6	152	+317.933%
2025-10-22	115.8900	115.8900	115.0500	115.0500	-7.879%	3	152	+366.319%
2025-10-21	127.0000	127.0000	124.8900	124.8900	-6.652%	2	153	+329.578%
2025-10-20	134.8600	134.8600	133.7900	133.7900	+6.904%	5	155	+301.002%
2025-10-17	128.0400	128.0400	124.1500	125.1500	+2.835%	7	150	+328.686%
2025-10-16	135.2400	135.2400	121.7000	121.7000	+15.905%	9	146	+340.838%
2025-10-14	101.7000	106.4600	101.7000	105.0000	+0.623%	9	146	+410.952%
2025-10-13	103.6000	104.3500	103.6000	104.3500	+10.763%	4	147	+414.135%
2025-10-10	95.0000	95.0000	94.2100	94.2100	-15.884%	2	144	+469.472%
2025-10-08	112.0000	112.0000	112.0000	112.0000	-5.938%	1	143	+379.018%
2025-10-07	125.0000	125.0000	119.0700	119.0700	-14.950%	2	143	+350.575%
2025-10-06	138.0200	140.0000	138.0200	140.0000	+6.181%	2	143	+283.214%
2025-10-03	131.8500	131.8500	131.8500	131.8500	+3.412%	2	143	+306.902%
2025-10-02	127.7000	128.0500	126.0000	127.5000	+18.165%	8	145	+320.784%
2025-10-01	103.0000	107.9000	103.0000	107.9000	+12.866%	2	141	+397.220%
2025-09-29	95.3300	95.6000	94.8100	95.6000	+9.507%	21	142	+461.192%
2025-09-26	87.3000	87.3000	87.3000	87.3000	+2.058%	6	151	+514.548%
2025-09-25	88.0700	88.0700	85.5400	85.5400	-0.950%	7	157	+527.192%
2025-09-24	87.9000	87.9000	86.3300	86.3600	-7.626%	8	158	+521.237%
2025-09-23	94.2700	94.2700	93.4900	93.4900	+5.519%	7	164	+473.858%
2025-09-22	88.5400	88.6000	88.4000	88.6000	+13.227%	3	171	+505.530%
2025-09-19	75.0000	78.2500	75.0000	78.2500	+0.205%	4	172	+585.623%
2025-09-18	75.0000	80.0600	74.3300	78.0900	+42.630%	6	172	+587.028%
2025-09-17	54.7500	54.7500	54.7500	54.7500	-3.183%	1	175	+879.909%
2025-09-16	56.5600	56.5600	56.4600	56.5500	+7.714%	9	174	+848.718%
2025-09-15	42.3700	52.5000	42.3700	52.5000	+55.971%	18	181	+921.905%
2025-09-09	32.8500	33.6600	32.8500	33.6600	+6.452%	3	184	+1,493.880%
2025-09-08	31.5000	31.6200	31.5000	31.6200	+37.478%	2	182	+1,596.711%
2025-09-04	23.0000	23.0000	23.0000	23.0000	+15.000%	1	182	+2,232.609%
2025-09-02	20.0000	20.0000	20.0000	20.0000	-13.043%	1	182	+2,582.500%
2025-08-29	23.0000	23.0000	23.0000	23.0000	-11.538%	1	181	+2,232.609%
2025-08-28	26.7000	26.7000	26.0000	26.0000	+6.122%	2	181	+1,963.462%
2025-08-25	24.5000	24.5000	24.5000	24.5000	-2.778%	5	182	+2,089.796%
2025-08-22	25.2000	25.2000	25.2000	25.2000	+7.969%	1	182	+2,028.968%
2025-08-20	24.8000	24.8000	23.3400	23.3400	-1.185%	2	181	+2,198.629%
2025-08-18	23.6200	23.6200	23.6200	23.6200	+14.716%	1	181	+2,171.380%
2025-08-12	20.5900	20.5900	20.5900	20.5900	+8.712%	1	180	+2,505.634%
2025-08-11	18.9400	18.9400	18.9400	18.9400	-8.458%	1	179	+2,732.629%
2025-08-08	20.5300	20.6900	20.5300	20.6900	+6.980%	2	178	+2,493.040%
2025-08-07	19.0000	19.3400	19.0000	19.3400	+17.212%	5	177	+2,674.043%
2025-08-06	16.1000	16.5000	16.1000	16.5000	-9.836%	3	176	+3,151.515%
2025-07-31	18.3000	18.3000	18.3000	18.3000	-11.680%	1	176	+2,831.694%
2025-07-29	20.0000	20.7200	20.0000	20.7200	+8.482%	3	176	+2,489.286%
2025-07-22	19.1000	19.1000	18.8200	19.1000	-10.413%	10	176	+2,708.901%
2025-07-21	23.1800	23.1800	21.3200	21.3200	-11.167%	178	172	+2,416.417%
2025-07-18	24.0000	24.0000	24.0000	24.0000	-11.111%	1	239	+2,135.417%
2025-07-17	27.0000	27.0000	27.0000	27.0000	-8.475%	1	238	+1,887.037%
2025-07-16	29.0000	29.5000	25.6300	29.5000	-33.228%	10	238	+1,718.644%
2025-07-15	44.3500	44.3500	44.1800	44.1800	+7.494%	2	240	+1,114.350%
2025-07-14	41.1000	41.1000	41.1000	41.1000	-3.294%	1	239	+1,205.353%
2025-07-10	44.3100	44.3100	42.5000	42.5000	-1.163%	2	240	+1,162.353%
2025-07-03	43.0000	43.0000	43.0000	43.0000	+5.651%	1	239	+1,147.674%
2025-06-26	40.7000	40.7000	40.7000	40.7000	+1.244%	5	239	+1,218.182%
2025-06-23	40.2000	40.2000	40.2000	40.2000	+1.005%	1	234	+1,234.577%
2025-06-20	39.8000	39.8000	39.8000	39.8000	-4.096%	2	233	+1,247.990%
2025-06-13	41.5000	41.5000	41.5000	41.5000	-8.368%	2	232	+1,192.771%
2025-06-11	48.4600	48.4600	44.8500	45.2900	+0.199%	81	232	+1,084.588%
2025-06-10	44.5000	45.2800	44.5000	45.2000	+18.511%	7	153	+1,086.947%
2025-06-06	38.1700	38.1700	38.1400	38.1400	+3.249%	40	153	+1,306.660%
2025-06-05	36.9400	36.9900	36.9400	36.9400	+4.321%	10	133	+1,352.355%
2025-06-04	35.4200	35.4200	35.4100	35.4100	-1.939%	10	113	+1,415.109%
2025-06-03	36.1300	36.1600	36.1100	36.1100	+5.093%	20	113	+1,385.738%
2025-05-30	34.3700	34.3900	34.3600	34.3600	-13.013%	20	93	+1,461.409%
2025-05-27	39.0000	39.5000	39.0000	39.5000	+12.857%	2	84	+1,258.228%
2025-05-23	35.2000	35.2000	35.0000	35.0000	-10.714%	4	83	+1,432.857%
2025-05-16	39.2000	39.2000	39.2000	39.2000	-11.910%	2	83	+1,268.622%
2025-05-14	44.5000	44.5000	44.5000	44.5000	+3.512%	1	83	+1,105.618%
2025-05-13	42.9900	42.9900	42.9900	42.9900	+14.002%	10	83	+1,147.965%
2025-05-12	37.7100	37.7100	37.7100	37.7100	+42.302%	2	78	+1,322.700%
2025-05-02	26.5000	26.5000	26.5000	26.5000	+2.713%	2	79	+1,924.528%
2025-04-29	25.8000	25.8000	25.8000	25.8000	-3.371%	2	79	+1,979.457%
2025-04-25	25.6600	26.7000	25.6000	26.7000	+51.791%	102	81	+1,909.363%
2025-04-21	17.8000	17.8000	17.5900	17.5900	-7.323%	5	63	+2,950.028%
2025-04-16	18.9800	18.9800	18.9800	18.9800	-29.652%	1	61	+2,726.660%
2025-04-15	27.6500	27.6500	26.9200	26.9800	-4.900%	20	60	+1,888.510%
2025-04-14	28.3700	28.3700	28.3700	28.3700	+20.723%	2	46	+1,791.082%
2025-04-04	23.5000	23.5000	23.5000	23.5000	-10.340%	4	46	+2,182.979%
2025-04-03	26.2100	26.2100	26.2100	26.2100	-12.341%	1	46	+1,946.929%
2025-04-02	29.9000	29.9000	29.9000	29.9000	+1.356%	1	45	+1,694.314%
2025-03-31	29.6000	29.6000	29.5000	29.5000	-30.260%	2	44	+1,718.644%
2025-02-28	42.3000	42.3000	42.3000	42.3000	-14.889%	2	44	+1,168.322%
2025-02-21	49.7000	49.7000	49.7000	49.7000	-11.566%	2	44	+979.477%
2025-02-12	54.6500	56.2000	54.6500	56.2000	+7.869%	4	45	+854.626%
2025-02-04	52.1000	52.1000	52.1000	52.1000	+0.443%	3	45	+929.750%
2025-01-30	52.3200	52.3200	51.8700	51.8700	+22.335%	2	49	+934.317%
2025-01-28	42.4000	42.4000	42.4000	42.4000	+2.838%	1	49	+1,165.330%
2025-01-27	41.4300	43.0000	41.2300	41.2300	-31.964%	8	49	+1,201.237%
2025-01-23	60.6000	60.6000	60.6000	60.6000	-5.016%	3	52	+785.314%
2025-01-16	64.8000	64.8000	63.8000	63.8000	+4.129%	2	55	+740.909%
2025-01-14	61.2700	61.2700	61.2700	61.2700	-1.177%	1	55	+775.632%
2025-01-10	62.0000	62.0000	62.0000	62.0000	-10.881%	2	56	+765.323%
2025-01-07	69.5600	69.5700	69.5600	69.5700	+6.214%	3	55	+671.166%
2025-01-06	65.5000	65.5000	65.5000	65.5000	+34.387%	1	55	+719.084%
2024-12-31	48.7400	48.7400	48.7400	48.7400	-14.401%	2	55	+1,000.739%
2024-12-19	56.9400	56.9400	56.9400	56.9400	-4.463%	1	55	+842.220%
2024-12-18	59.6000	59.6000	59.6000	59.6000	+14.373%	1	56	+800.168%
2024-12-11	51.6000	52.1100	51.6000	52.1100	+1.777%	2	55	+929.553%
2024-12-10	51.2000	51.2000	51.2000	51.2000	-5.395%	10	53	+947.852%
2024-12-06	54.1200	54.1200	54.1200	54.1200	+3.877%	4	43	+891.316%
2024-12-03	52.3500	52.8200	52.1000	52.1000	+3.992%	7	41	+929.750%
2024-12-02	50.1000	50.1000	50.1000	50.1000	+20.723%	8	38	+970.858%
2024-11-20	41.5000	41.5000	41.5000	41.5000	-9.051%	13	38	+1,192.771%
2024-11-15	45.5000	45.6300	45.5000	45.6300	-13.612%	6	25	+1,075.762%
2024-11-14	52.8500	52.8500	52.8200	52.8200	+14.652%	2	24	+915.714%
2024-11-07	46.0700	46.0700	46.0700	46.0700	-10.890%	1	22	+1,064.532%
2024-10-30	51.7000	51.7000	51.7000	51.7000	-3.002%	2	22	+937.718%
2024-10-17	53.3000	53.3000	53.3000	53.3000	+0.188%	1	20	+906.567%
2024-10-16	55.0000	55.0000	53.2000	53.2000	-18.154%	10	19	+908.459%
2024-10-15	68.3900	75.0100	65.0000	65.0000	-32.432%	4	9	+725.385%
2024-10-01	96.2000	96.2000	96.2000	96.2000	+9.555%	2	3	+457.692%
2024-09-23	87.8100	87.8100	87.8100	87.8100	0.000%	1	1	+510.978%