Dark

ASML20270115C1300
ASML Jan 15 2027 1300.00 Call (ASML270115C01300000)
option OPRA

Inactive

Aug 19, 2026

513.00-6.902%(-38.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	513.0000	513.0000	513.0000	513.0000	-6.902%	1	174	0.000%
2026-08-18	551.0300	551.0300	551.0300	551.0300	-13.360%	1	175	-6.902%
2026-08-17	636.0000	636.0000	636.0000	636.0000	+10.417%	1	175	-19.340%
2026-08-12	576.0000	576.0000	576.0000	576.0000	+11.427%	1	174	-10.938%
2026-08-07	516.9300	516.9300	516.9300	516.9300	+11.309%	1	173	-0.760%
2026-07-31	464.4100	464.4100	464.4100	464.4100	+11.183%	1	174	+10.463%
2026-07-28	417.7000	417.7000	417.7000	417.7000	-27.094%	1	173	+22.815%
2026-07-24	572.9300	572.9300	572.9300	572.9300	-6.689%	1	173	-10.460%
2026-07-21	614.0000	614.0000	614.0000	614.0000	+11.232%	1	172	-16.450%
2026-07-20	552.0000	552.0000	552.0000	552.0000	-0.013%	1	173	-7.065%
2026-07-17	552.0700	552.0700	552.0700	552.0700	-6.213%	1	172	-7.077%
2026-07-16	611.8500	611.8500	588.6400	588.6400	-1.893%	2	172	-12.850%
2026-07-14	578.4400	601.4500	578.4400	600.0000	+11.286%	10	174	-14.500%
2026-07-13	576.0000	576.0000	539.1500	539.1500	-7.838%	14	179	-4.850%
2026-07-08	585.0000	585.0000	585.0000	585.0000	+4.464%	1	176	-12.308%
2026-07-07	560.0000	560.0000	560.0000	560.0000	-13.713%	1	177	-8.393%
2026-07-06	649.0000	649.0000	649.0000	649.0000	+10.374%	1	176	-20.955%
2026-07-02	620.0000	620.0000	579.0000	588.0000	-12.104%	5	176	-12.755%
2026-07-01	668.9700	668.9700	668.9700	668.9700	+18.822%	1	176	-23.315%
2026-06-24	563.0000	563.0000	563.0000	563.0000	-4.660%	1	177	-8.881%
2026-06-23	590.5200	590.5200	590.5200	590.5200	-10.067%	1	176	-13.127%
2026-06-16	656.6200	656.6200	656.6200	656.6200	-7.034%	1	176	-21.873%
2026-06-15	706.3000	706.3000	706.3000	706.3000	+4.482%	1	176	-27.368%
2026-06-12	676.0000	676.0000	676.0000	676.0000	+6.507%	2	176	-24.112%
2026-06-11	634.7000	634.7000	634.7000	634.7000	+10.901%	5	178	-19.174%
2026-06-10	572.3100	572.3100	572.3100	572.3100	-4.315%	1	183	-10.363%
2026-06-09	598.1200	598.1200	598.1200	598.1200	+24.290%	2	183	-14.231%
2026-06-05	481.2300	481.2300	481.2300	481.2300	+9.995%	1	183	+6.602%
2026-05-28	437.5000	437.5000	437.5000	437.5000	-0.444%	5	184	+17.257%
2026-05-27	433.2200	439.4500	433.2200	439.4500	-5.990%	2	179	+16.737%
2026-05-26	467.4500	467.4500	467.4500	467.4500	-1.610%	1	178	+9.744%
2026-05-22	475.1000	475.1000	475.1000	475.1000	+22.455%	1	177	+7.977%
2026-05-20	387.9800	387.9800	387.9800	387.9800	+17.215%	1	177	+32.223%
2026-05-19	316.5000	331.0000	316.5000	331.0000	-6.232%	2	178	+54.985%
2026-05-12	371.6000	371.6000	353.0000	353.0000	-10.513%	2	178	+45.326%
2026-05-11	393.7700	394.4700	390.0000	394.4700	-5.107%	10	176	+30.048%
2026-05-08	393.2000	415.7000	393.2000	415.7000	+13.378%	2	183	+23.406%
2026-05-07	380.5100	386.0600	366.6500	366.6500	-4.518%	6	184	+39.915%
2026-05-06	366.7000	384.0000	366.7000	384.0000	+22.118%	6	182	+33.594%
2026-05-05	301.4300	314.8000	296.8000	314.4500	+16.683%	35	183	+63.142%
2026-05-04	281.5000	281.5000	261.1000	269.4900	-12.984%	9	175	+90.360%
2026-04-30	291.5200	309.7000	291.5200	309.7000	+12.618%	6	168	+65.644%
2026-04-29	281.0000	281.0000	275.0000	275.0000	-0.722%	2	171	+86.545%
2026-04-28	268.5000	280.0000	264.1600	277.0000	-9.710%	22	171	+85.199%
2026-04-27	323.3000	323.3000	301.2000	306.7900	-7.838%	7	158	+67.215%
2026-04-24	326.7500	337.4000	323.0000	332.8800	+14.451%	13	152	+54.110%
2026-04-23	314.3000	314.3000	290.8500	290.8500	-7.667%	4	153	+76.380%
2026-04-22	329.1500	330.0000	286.0000	315.0000	-4.834%	5	151	+62.857%
2026-04-21	328.5000	331.0000	323.0000	331.0000	+1.768%	5	150	+54.985%
2026-04-20	325.2500	325.2500	325.2500	325.2500	+0.077%	1	150	+57.725%
2026-04-17	320.8800	325.0000	320.8800	325.0000	+9.790%	3	149	+57.846%
2026-04-16	313.0000	313.0000	296.0200	296.0200	-12.160%	8	150	+73.299%
2026-04-15	317.4200	337.0000	301.7000	337.0000	-10.574%	11	146	+52.226%
2026-04-14	376.8500	376.8500	376.8500	376.8500	+5.575%	2	150	+36.128%
2026-04-13	356.9500	356.9500	356.9500	356.9500	-1.856%	1	152	+43.718%
2026-04-10	363.7000	363.7000	363.7000	363.7000	+10.112%	1	151	+41.050%
2026-04-09	330.3000	330.3000	330.3000	330.3000	+9.552%	1	150	+55.313%
2026-04-08	307.4000	315.0000	295.0100	301.5000	+31.087%	5	150	+70.149%
2026-04-07	230.0000	230.0000	230.0000	230.0000	-2.575%	2	154	+123.043%
2026-04-06	240.0000	244.0000	236.0800	236.0800	-15.520%	3	152	+117.299%
2026-04-01	286.0200	291.2000	279.4500	279.4500	+9.352%	7	150	+83.575%
2026-03-31	230.8000	255.5500	227.5000	255.5500	+13.045%	16	151	+100.743%
2026-03-30	251.7700	251.7700	226.0600	226.0600	-7.956%	3	155	+126.931%
2026-03-27	266.0000	266.0000	245.6000	245.6000	-21.029%	7	155	+108.876%
2026-03-25	311.7000	311.7000	311.0000	311.0000	+25.221%	2	154	+64.952%
2026-03-20	249.4100	249.4100	241.4000	248.3600	-10.790%	7	153	+106.555%
2026-03-13	287.5000	287.5000	273.3000	278.4000	-11.250%	11	147	+84.267%
2026-03-10	301.9900	313.7000	301.9900	313.6900	+19.729%	12	154	+63.537%
2026-03-09	248.2500	262.0000	248.2500	262.0000	+5.501%	13	144	+95.802%
2026-03-06	248.6300	268.2000	248.3400	248.3400	-9.497%	7	134	+106.572%
2026-03-03	274.4000	274.4000	274.4000	274.4000	-18.805%	1	132	+86.953%
2026-02-27	337.9500	337.9500	337.9500	337.9500	-9.639%	1	132	+51.798%
2026-02-24	377.9000	377.9000	374.0000	374.0000	+1.769%	2	132	+37.166%
2026-02-23	366.8000	367.5000	366.8000	367.5000	+12.317%	5	130	+39.592%
2026-02-13	321.1100	327.2000	321.1100	327.2000	-1.238%	6	134	+56.785%
2026-02-11	331.3000	331.3000	331.3000	331.3000	+0.975%	2	134	+54.845%
2026-02-09	329.8900	329.8900	328.1000	328.1000	+7.391%	2	132	+56.355%
2026-02-06	295.0000	305.5200	295.0000	305.5200	+9.114%	2	132	+67.910%
2026-02-05	280.0000	280.0000	280.0000	280.0000	+7.692%	1	133	+83.214%
2026-02-04	260.0000	260.0000	260.0000	260.0000	-23.709%	1	132	+97.308%
2026-01-30	340.8000	340.8000	340.8000	340.8000	+1.233%	5	131	+50.528%
2026-01-29	336.6500	336.6500	336.6500	336.6500	+2.857%	1	132	+52.384%
2026-01-28	327.3000	327.3000	327.3000	327.3000	-1.853%	1	132	+56.737%
2026-01-27	333.4800	333.4800	333.4800	333.4800	+11.401%	1	132	+53.832%
2026-01-23	292.0500	299.3500	286.9200	299.3500	-0.117%	10	133	+71.371%
2026-01-22	299.7000	299.7000	299.7000	299.7000	+5.435%	1	134	+71.171%
2026-01-21	284.2500	284.2500	284.2500	284.2500	+10.221%	1	133	+80.475%
2026-01-20	257.8900	257.8900	257.8900	257.8900	-7.483%	1	132	+98.922%
2026-01-16	272.5900	278.7500	272.5900	278.7500	+3.498%	2	130	+84.036%
2026-01-15	269.3300	269.3300	269.3300	269.3300	+29.237%	1	130	+90.473%
2026-01-14	208.4000	208.4000	208.4000	208.4000	-7.171%	1	129	+146.161%
2026-01-12	208.4000	224.5000	208.4000	224.5000	-0.311%	7	129	+128.508%
2026-01-09	210.0000	225.2000	210.0000	225.2000	+15.665%	8	130	+127.798%
2026-01-07	193.7000	195.7000	193.7000	194.7000	-1.418%	22	131	+163.482%
2026-01-06	198.6500	198.6500	196.3000	197.5000	+1.804%	15	120	+159.747%
2026-01-05	184.4000	194.0000	184.3000	194.0000	+29.333%	22	112	+164.433%
2026-01-02	150.0000	150.0000	150.0000	150.0000	+51.301%	10	107	+242.000%
2025-12-26	98.8700	99.2800	97.8500	99.1400	-0.161%	52	97	+417.450%
2025-12-24	99.0400	99.3000	99.0400	99.3000	+16.140%	2	47	+416.616%
2025-12-17	85.5000	85.5000	85.5000	85.5000	-24.336%	1	47	+500.000%
2025-12-16	113.0000	113.0000	113.0000	113.0000	-1.654%	1	46	+353.982%
2025-12-12	114.9000	114.9000	114.9000	114.9000	-14.003%	1	45	+346.475%
2025-12-08	133.6100	133.6100	133.6100	133.6100	-7.855%	1	45	+283.953%
2025-12-03	145.0000	145.0000	145.0000	145.0000	+16.000%	4	44	+253.793%
2025-12-02	125.0000	125.0000	125.0000	125.0000	+5.932%	1	40	+310.400%
2025-12-01	118.0000	118.0000	118.0000	118.0000	+4.425%	1	40	+334.746%
2025-10-31	113.0000	113.0000	113.0000	113.0000	-3.830%	1	41	+353.982%
2025-10-29	117.0000	117.5000	117.0000	117.5000	+6.702%	2	41	+336.596%
2025-10-28	110.1200	110.1200	110.1200	110.1200	+14.090%	1	42	+365.855%
2025-10-23	96.5200	96.5200	96.5200	96.5200	+11.584%	5	43	+431.496%
2025-10-15	88.5000	90.1000	86.5000	86.5000	+8.125%	6	43	+493.064%
2025-10-13	80.0000	80.0000	80.0000	80.0000	-3.614%	1	37	+541.250%
2025-10-09	83.0000	83.0000	83.0000	83.0000	-6.215%	1	37	+518.072%
2025-10-08	88.5000	88.5000	88.0000	88.5000	-8.763%	3	36	+479.661%
2025-10-07	108.0500	108.0500	97.0000	97.0000	-13.215%	3	33	+428.866%
2025-10-06	112.5000	114.0000	111.7700	111.7700	+8.673%	4	30	+358.978%
2025-10-03	102.8500	102.8500	102.8500	102.8500	+3.159%	3	30	+398.785%
2025-10-02	99.7000	99.7000	99.7000	99.7000	+49.925%	4	30	+414.544%
2025-09-25	67.2000	67.2000	66.5000	66.5000	-3.623%	11	30	+671.429%
2025-09-22	65.5000	69.0000	65.5000	69.0000	+16.554%	5	20	+643.478%
2025-09-18	57.4000	60.0000	57.4000	59.2000	+47.190%	15	17	+766.554%
2025-09-17	40.2200	40.2200	40.2200	40.2200	-5.830%	1	2	+1,175.485%
2025-09-16	42.7100	42.7100	42.7100	42.7100	0.000%	1	0	+1,101.124%