Dark

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

EOD

Jul 20, 2026

626.02-11.459%(-81.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	616.7400	626.0900	616.7400	626.0200	-11.459%	3	187	0.000%
2026-07-09	711.5800	711.5800	707.0400	707.0400	-17.160%	6	187	-11.459%
2026-06-30	853.5000	853.5000	853.5000	853.5000	+25.692%	1	191	-26.653%
2026-06-23	679.0400	679.0400	679.0400	679.0400	-15.245%	1	190	-7.808%
2026-06-18	801.1800	801.1800	801.1800	801.1800	-0.662%	1	189	-21.863%
2026-06-17	806.5200	806.5200	806.5200	806.5200	+23.756%	1	189	-22.380%
2026-06-08	651.7000	651.7000	651.7000	651.7000	+12.556%	1	190	-3.940%
2026-06-04	579.0000	579.0000	579.0000	579.0000	-3.500%	4	191	+8.121%
2026-06-03	605.3000	605.3000	600.0000	600.0000	+13.422%	5	195	+4.337%
2026-06-01	529.0000	529.0000	529.0000	529.0000	+39.607%	1	196	+18.340%
2026-05-19	378.9200	378.9200	378.9200	378.9200	-23.311%	1	196	+65.212%
2026-05-14	494.1000	494.1000	494.1000	494.1000	+15.836%	1	196	+26.699%
2026-05-12	426.5500	426.5500	426.5500	426.5500	-9.811%	1	195	+46.764%
2026-05-11	471.8700	472.9500	471.8500	472.9500	-0.228%	7	195	+32.365%
2026-05-08	461.1000	474.0300	461.1000	474.0300	+12.864%	2	189	+32.063%
2026-05-06	420.0000	420.0000	420.0000	420.0000	+13.514%	1	188	+49.052%
2026-05-01	370.0000	370.0000	370.0000	370.0000	-5.977%	3	192	+69.195%
2026-04-24	393.5200	393.5200	393.5200	393.5200	+0.645%	5	192	+59.082%
2026-04-22	391.0000	391.0000	391.0000	391.0000	-1.013%	1	190	+60.107%
2026-04-20	395.0000	395.0000	395.0000	395.0000	-11.433%	1	190	+58.486%
2026-04-14	445.9900	445.9900	445.9900	445.9900	+42.166%	1	190	+40.366%
2026-04-02	313.7100	313.7100	313.7100	313.7100	+20.862%	1	190	+99.554%
2026-03-30	283.8400	283.8400	259.5600	259.5600	-18.120%	3	190	+141.185%
2026-03-26	317.0000	317.0000	317.0000	317.0000	-11.267%	1	192	+97.483%
2026-03-25	357.2500	357.2500	357.2500	357.2500	-1.908%	1	193	+75.233%
2026-03-24	364.2000	364.2000	364.2000	364.2000	+2.563%	1	193	+71.889%
2026-03-23	355.1000	355.1000	355.1000	355.1000	+6.951%	1	192	+76.294%
2026-03-18	332.0200	332.0200	332.0200	332.0200	-6.746%	1	192	+88.549%
2026-03-10	356.0400	356.0400	356.0400	356.0400	+13.029%	1	191	+75.829%
2026-03-09	304.5000	315.0000	304.5000	315.0000	+1.286%	5	192	+98.737%
2026-03-06	312.5000	320.0000	310.0000	311.0000	-7.688%	6	194	+101.293%
2026-03-03	336.9000	336.9000	336.9000	336.9000	-14.003%	1	196	+85.818%
2026-03-02	391.7600	391.7600	391.7600	391.7600	-4.612%	1	196	+59.797%
2026-02-26	410.7000	410.7000	410.7000	410.7000	-8.530%	1	196	+52.428%
2026-02-24	449.0000	449.0000	449.0000	449.0000	+7.674%	1	196	+39.425%
2026-02-18	417.0000	417.0000	417.0000	417.0000	+7.474%	1	196	+50.125%
2026-02-11	390.0000	390.0000	388.0000	388.0000	+24.041%	7	197	+61.345%
2026-02-05	312.8000	312.8000	312.8000	312.8000	-20.810%	4	201	+100.134%
2026-02-02	395.0000	395.0000	395.0000	395.0000	-1.839%	3	198	+58.486%
2026-01-30	402.4000	402.4000	402.4000	402.4000	+5.978%	2	198	+55.572%
2026-01-28	379.7000	379.7000	379.7000	379.7000	-9.810%	1	196	+64.872%
2026-01-27	398.0000	421.0000	398.0000	421.0000	+15.311%	3	195	+48.698%
2026-01-26	365.1000	365.1000	365.1000	365.1000	+3.722%	1	197	+71.465%
2026-01-23	355.2500	355.2500	352.0000	352.0000	+0.394%	11	196	+77.847%
2026-01-22	350.0000	350.6200	350.0000	350.6200	+7.555%	3	196	+78.547%
2026-01-16	344.1900	344.1900	319.6200	325.9900	+3.184%	6	197	+92.037%
2026-01-15	315.9300	315.9300	315.9300	315.9300	+22.930%	1	197	+98.151%
2026-01-14	262.6400	262.8000	257.0000	257.0000	-0.963%	11	198	+143.588%
2026-01-12	259.5000	259.5000	259.5000	259.5000	-4.596%	1	187	+141.241%
2026-01-09	251.0000	272.0000	251.0000	272.0000	+28.102%	15	187	+130.154%
2026-01-08	210.8200	214.7700	210.8200	212.3300	-10.409%	8	176	+194.834%
2026-01-07	237.0000	237.0000	237.0000	237.0000	-4.049%	1	169	+164.143%
2026-01-06	240.0000	247.0000	240.0000	247.0000	+5.106%	3	170	+153.449%
2026-01-05	227.6000	241.0000	227.6000	235.0000	+72.667%	18	168	+166.391%
2025-12-30	136.1000	136.1000	136.1000	136.1000	+4.171%	3	157	+359.971%
2025-12-26	130.1900	130.6500	130.1900	130.6500	+3.321%	5	157	+379.158%
2025-12-19	131.0000	131.0000	126.4500	126.4500	+15.374%	4	157	+395.073%
2025-12-17	109.6000	109.6000	109.6000	109.6000	-27.804%	1	156	+471.186%
2025-12-12	151.8100	151.8100	151.8100	151.8100	-11.414%	7	157	+312.371%
2025-12-10	171.3700	171.3700	171.3700	171.3700	+0.806%	2	157	+265.303%
2025-12-08	170.0000	170.0000	170.0000	170.0000	+3.520%	5	155	+268.247%
2025-12-04	164.2200	164.2200	164.2200	164.2200	-9.486%	2	150	+281.208%
2025-12-03	177.7000	182.0000	177.7000	181.4300	+12.984%	9	148	+245.048%
2025-12-02	160.2200	160.6500	160.2200	160.5800	+23.866%	4	148	+289.849%
2025-11-28	129.6400	129.6400	129.6400	129.6400	-0.970%	1	146	+382.891%
2025-11-26	128.4000	133.8000	128.4000	130.9100	+27.742%	4	145	+378.206%
2025-11-25	101.3400	102.4800	101.3400	102.4800	-16.479%	8	145	+510.870%
2025-11-20	122.7000	122.7000	122.7000	122.7000	-7.473%	1	153	+410.204%
2025-11-19	128.2000	132.6100	128.2000	132.6100	+18.402%	3	154	+372.076%
2025-11-18	112.0000	112.0000	112.0000	112.0000	-1.582%	1	152	+458.946%
2025-11-14	113.8400	113.8400	113.8000	113.8000	-7.359%	3	152	+450.105%
2025-11-13	124.5900	124.5900	122.7600	122.8400	+6.817%	5	154	+409.622%
2025-11-07	115.0000	115.0000	115.0000	115.0000	-12.147%	2	152	+444.365%
2025-11-04	142.5500	142.5500	130.9000	130.9000	-16.009%	4	152	+378.243%
2025-10-30	155.8500	155.8500	155.8500	155.8500	+3.397%	1	150	+301.681%
2025-10-29	150.7300	150.7300	150.7300	150.7300	+6.787%	3	151	+315.325%
2025-10-28	141.1500	141.1500	141.1500	141.1500	+9.956%	1	151	+343.514%
2025-10-23	124.4700	128.3700	124.4700	128.3700	+11.578%	6	152	+387.668%
2025-10-22	115.8900	115.8900	115.0500	115.0500	-7.879%	3	152	+444.129%
2025-10-21	127.0000	127.0000	124.8900	124.8900	-6.652%	2	153	+401.257%
2025-10-20	134.8600	134.8600	133.7900	133.7900	+6.904%	5	155	+367.912%
2025-10-17	128.0400	128.0400	124.1500	125.1500	+2.835%	7	150	+400.216%
2025-10-16	135.2400	135.2400	121.7000	121.7000	+15.905%	9	146	+414.396%
2025-10-14	101.7000	106.4600	101.7000	105.0000	+0.623%	9	146	+496.210%
2025-10-13	103.6000	104.3500	103.6000	104.3500	+10.763%	4	147	+499.923%
2025-10-10	95.0000	95.0000	94.2100	94.2100	-15.884%	2	144	+564.494%
2025-10-08	112.0000	112.0000	112.0000	112.0000	-5.938%	1	143	+458.946%
2025-10-07	125.0000	125.0000	119.0700	119.0700	-14.950%	2	143	+425.758%
2025-10-06	138.0200	140.0000	138.0200	140.0000	+6.181%	2	143	+347.157%
2025-10-03	131.8500	131.8500	131.8500	131.8500	+3.412%	2	143	+374.797%
2025-10-02	127.7000	128.0500	126.0000	127.5000	+18.165%	8	145	+390.996%
2025-10-01	103.0000	107.9000	103.0000	107.9000	+12.866%	2	141	+480.185%
2025-09-29	95.3300	95.6000	94.8100	95.6000	+9.507%	21	142	+554.833%
2025-09-26	87.3000	87.3000	87.3000	87.3000	+2.058%	6	151	+617.090%
2025-09-25	88.0700	88.0700	85.5400	85.5400	-0.950%	7	157	+631.845%
2025-09-24	87.9000	87.9000	86.3300	86.3600	-7.626%	8	158	+624.896%
2025-09-23	94.2700	94.2700	93.4900	93.4900	+5.519%	7	164	+569.612%
2025-09-22	88.5400	88.6000	88.4000	88.6000	+13.227%	3	171	+606.569%
2025-09-19	75.0000	78.2500	75.0000	78.2500	+0.205%	4	172	+700.026%
2025-09-18	75.0000	80.0600	74.3300	78.0900	+42.630%	6	172	+701.665%
2025-09-17	54.7500	54.7500	54.7500	54.7500	-3.183%	1	175	+1,043.416%
2025-09-16	56.5600	56.5600	56.4600	56.5500	+7.714%	9	174	+1,007.020%
2025-09-15	42.3700	52.5000	42.3700	52.5000	+55.971%	18	181	+1,092.419%
2025-09-09	32.8500	33.6600	32.8500	33.6600	+6.452%	3	184	+1,759.834%
2025-09-08	31.5000	31.6200	31.5000	31.6200	+37.478%	2	182	+1,879.823%
2025-09-04	23.0000	23.0000	23.0000	23.0000	+15.000%	1	182	+2,621.826%
2025-09-02	20.0000	20.0000	20.0000	20.0000	-13.043%	1	182	+3,030.100%
2025-08-29	23.0000	23.0000	23.0000	23.0000	-11.538%	1	181	+2,621.826%
2025-08-28	26.7000	26.7000	26.0000	26.0000	+6.122%	2	181	+2,307.769%
2025-08-25	24.5000	24.5000	24.5000	24.5000	-2.778%	5	182	+2,455.184%
2025-08-22	25.2000	25.2000	25.2000	25.2000	+7.969%	1	182	+2,384.206%
2025-08-20	24.8000	24.8000	23.3400	23.3400	-1.185%	2	181	+2,582.177%
2025-08-18	23.6200	23.6200	23.6200	23.6200	+14.716%	1	181	+2,550.381%
2025-08-12	20.5900	20.5900	20.5900	20.5900	+8.712%	1	180	+2,940.408%
2025-08-11	18.9400	18.9400	18.9400	18.9400	-8.458%	1	179	+3,205.280%
2025-08-08	20.5300	20.6900	20.5300	20.6900	+6.980%	2	178	+2,925.713%
2025-08-07	19.0000	19.3400	19.0000	19.3400	+17.212%	5	177	+3,136.918%
2025-08-06	16.1000	16.5000	16.1000	16.5000	-9.836%	3	176	+3,694.061%
2025-07-31	18.3000	18.3000	18.3000	18.3000	-11.680%	1	176	+3,320.874%
2025-07-29	20.0000	20.7200	20.0000	20.7200	+8.482%	3	176	+2,921.332%
2025-07-22	19.1000	19.1000	18.8200	19.1000	-10.413%	10	176	+3,177.592%
2025-07-21	23.1800	23.1800	21.3200	21.3200	-11.167%	178	172	+2,836.304%
2025-07-18	24.0000	24.0000	24.0000	24.0000	-11.111%	1	239	+2,508.417%
2025-07-17	27.0000	27.0000	27.0000	27.0000	-8.475%	1	238	+2,218.593%
2025-07-16	29.0000	29.5000	25.6300	29.5000	-33.228%	10	238	+2,022.102%
2025-07-15	44.3500	44.3500	44.1800	44.1800	+7.494%	2	240	+1,316.976%
2025-07-14	41.1000	41.1000	41.1000	41.1000	-3.294%	1	239	+1,423.163%
2025-07-10	44.3100	44.3100	42.5000	42.5000	-1.163%	2	240	+1,372.988%
2025-07-03	43.0000	43.0000	43.0000	43.0000	+5.651%	1	239	+1,355.860%
2025-06-26	40.7000	40.7000	40.7000	40.7000	+1.244%	5	239	+1,438.133%
2025-06-23	40.2000	40.2000	40.2000	40.2000	+1.005%	1	234	+1,457.264%
2025-06-20	39.8000	39.8000	39.8000	39.8000	-4.096%	2	233	+1,472.915%
2025-06-13	41.5000	41.5000	41.5000	41.5000	-8.368%	2	232	+1,408.482%
2025-06-11	48.4600	48.4600	44.8500	45.2900	+0.199%	81	232	+1,282.248%
2025-06-10	44.5000	45.2800	44.5000	45.2000	+18.511%	7	153	+1,285.000%
2025-06-06	38.1700	38.1700	38.1400	38.1400	+3.249%	40	153	+1,541.374%
2025-06-05	36.9400	36.9900	36.9400	36.9400	+4.321%	10	133	+1,594.694%
2025-06-04	35.4200	35.4200	35.4100	35.4100	-1.939%	10	113	+1,667.919%
2025-06-03	36.1300	36.1600	36.1100	36.1100	+5.093%	20	113	+1,633.647%
2025-05-30	34.3700	34.3900	34.3600	34.3600	-13.013%	20	93	+1,721.944%
2025-05-27	39.0000	39.5000	39.0000	39.5000	+12.857%	2	84	+1,484.861%
2025-05-23	35.2000	35.2000	35.0000	35.0000	-10.714%	4	83	+1,688.629%
2025-05-16	39.2000	39.2000	39.2000	39.2000	-11.910%	2	83	+1,496.990%
2025-05-14	44.5000	44.5000	44.5000	44.5000	+3.512%	1	83	+1,306.787%
2025-05-13	42.9900	42.9900	42.9900	42.9900	+14.002%	10	83	+1,356.199%
2025-05-12	37.7100	37.7100	37.7100	37.7100	+42.302%	2	78	+1,560.090%
2025-05-02	26.5000	26.5000	26.5000	26.5000	+2.713%	2	79	+2,262.340%
2025-04-29	25.8000	25.8000	25.8000	25.8000	-3.371%	2	79	+2,326.434%
2025-04-25	25.6600	26.7000	25.6000	26.7000	+51.791%	102	81	+2,244.644%
2025-04-21	17.8000	17.8000	17.5900	17.5900	-7.323%	5	63	+3,458.954%
2025-04-16	18.9800	18.9800	18.9800	18.9800	-29.652%	1	61	+3,198.314%
2025-04-15	27.6500	27.6500	26.9200	26.9800	-4.900%	20	60	+2,220.311%
2025-04-14	28.3700	28.3700	28.3700	28.3700	+20.723%	2	46	+2,106.627%
2025-04-04	23.5000	23.5000	23.5000	23.5000	-10.340%	4	46	+2,563.915%
2025-04-03	26.2100	26.2100	26.2100	26.2100	-12.341%	1	46	+2,288.478%
2025-04-02	29.9000	29.9000	29.9000	29.9000	+1.356%	1	45	+1,993.712%
2025-03-31	29.6000	29.6000	29.5000	29.5000	-30.260%	2	44	+2,022.102%
2025-02-28	42.3000	42.3000	42.3000	42.3000	-14.889%	2	44	+1,379.953%
2025-02-21	49.7000	49.7000	49.7000	49.7000	-11.566%	2	44	+1,159.598%
2025-02-12	54.6500	56.2000	54.6500	56.2000	+7.869%	4	45	+1,013.915%
2025-02-04	52.1000	52.1000	52.1000	52.1000	+0.443%	3	45	+1,101.574%
2025-01-30	52.3200	52.3200	51.8700	51.8700	+22.335%	2	49	+1,106.902%
2025-01-28	42.4000	42.4000	42.4000	42.4000	+2.838%	1	49	+1,376.462%
2025-01-27	41.4300	43.0000	41.2300	41.2300	-31.964%	8	49	+1,418.360%
2025-01-23	60.6000	60.6000	60.6000	60.6000	-5.016%	3	52	+933.036%
2025-01-16	64.8000	64.8000	63.8000	63.8000	+4.129%	2	55	+881.223%
2025-01-14	61.2700	61.2700	61.2700	61.2700	-1.177%	1	55	+921.740%
2025-01-10	62.0000	62.0000	62.0000	62.0000	-10.881%	2	56	+909.710%
2025-01-07	69.5600	69.5700	69.5600	69.5700	+6.214%	3	55	+799.842%
2025-01-06	65.5000	65.5000	65.5000	65.5000	+34.387%	1	55	+855.756%
2024-12-31	48.7400	48.7400	48.7400	48.7400	-14.401%	2	55	+1,184.407%
2024-12-19	56.9400	56.9400	56.9400	56.9400	-4.463%	1	55	+999.438%
2024-12-18	59.6000	59.6000	59.6000	59.6000	+14.373%	1	56	+950.369%
2024-12-11	51.6000	52.1100	51.6000	52.1100	+1.777%	2	55	+1,101.343%
2024-12-10	51.2000	51.2000	51.2000	51.2000	-5.395%	10	53	+1,122.695%
2024-12-06	54.1200	54.1200	54.1200	54.1200	+3.877%	4	43	+1,056.726%
2024-12-03	52.3500	52.8200	52.1000	52.1000	+3.992%	7	41	+1,101.574%
2024-12-02	50.1000	50.1000	50.1000	50.1000	+20.723%	8	38	+1,149.541%
2024-11-20	41.5000	41.5000	41.5000	41.5000	-9.051%	13	38	+1,408.482%
2024-11-15	45.5000	45.6300	45.5000	45.6300	-13.612%	6	25	+1,271.948%
2024-11-14	52.8500	52.8500	52.8200	52.8200	+14.652%	2	24	+1,085.195%
2024-11-07	46.0700	46.0700	46.0700	46.0700	-10.890%	1	22	+1,258.845%
2024-10-30	51.7000	51.7000	51.7000	51.7000	-3.002%	2	22	+1,110.870%
2024-10-17	53.3000	53.3000	53.3000	53.3000	+0.188%	1	20	+1,074.522%
2024-10-16	55.0000	55.0000	53.2000	53.2000	-18.154%	10	19	+1,076.729%
2024-10-15	68.3900	75.0100	65.0000	65.0000	-32.432%	4	9	+863.108%
2024-10-01	96.2000	96.2000	96.2000	96.2000	+9.555%	2	3	+550.748%
2024-09-23	87.8100	87.8100	87.8100	87.8100	0.000%	1	1	+612.926%