Dark

ASML20270115C1400
ASML Jan 15 2027 1400.00 Call (ASML270115C01400000)
option OPRA

EOD

Sep 10, 2026

365.42-9.697%(-39.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	365.4200	365.4200	365.4200	365.4200	-9.697%	1	255	0.000%
2026-09-09	404.6600	404.6600	404.6600	404.6600	+26.397%	1	255	-9.697%
2026-09-03	315.2800	326.8000	315.2800	320.1500	-26.045%	8	255	+14.140%
2026-08-25	432.9000	432.9000	432.9000	432.9000	-3.263%	2	249	-15.588%
2026-08-19	447.5000	447.5000	447.5000	447.5000	-12.039%	1	251	-18.342%
2026-08-12	508.7500	508.7500	508.7500	508.7500	+5.626%	1	251	-28.173%
2026-08-11	481.6500	481.6500	481.6500	481.6500	+3.576%	2	251	-24.132%
2026-08-07	465.0200	465.0200	465.0200	465.0200	+6.108%	1	249	-21.418%
2026-08-06	438.2500	438.2500	438.2500	438.2500	+6.366%	1	250	-16.618%
2026-07-30	412.0200	412.0200	412.0200	412.0200	+20.601%	6	250	-11.310%
2026-07-29	341.6400	341.6400	341.6400	341.6400	-14.367%	1	250	+6.961%
2026-07-27	398.9600	398.9600	398.9600	398.9600	-22.873%	1	249	-8.407%
2026-07-15	517.2800	517.2800	517.2800	517.2800	+1.427%	1	248	-29.357%
2026-07-14	510.0000	510.0000	510.0000	510.0000	-11.229%	1	247	-28.349%
2026-06-25	572.5000	575.5300	563.8100	574.5100	+11.482%	18	248	-36.394%
2026-06-23	525.0000	534.2000	510.5500	515.3400	-17.710%	47	230	-29.091%
2026-06-22	626.2500	626.2500	626.2500	626.2500	-3.769%	3	261	-41.650%
2026-06-18	657.4700	658.4000	638.9300	650.7800	+0.105%	70	272	-43.849%
2026-06-17	621.5700	650.1000	621.5700	650.1000	+15.551%	3	272	-43.790%
2026-06-16	600.0000	600.0000	562.6100	562.6100	-9.664%	3	271	-35.049%
2026-06-12	624.5000	624.5000	622.8000	622.8000	-0.352%	2	270	-41.326%
2026-06-11	549.0000	625.0000	549.0000	625.0000	+23.640%	2	271	-41.533%
2026-06-09	531.7800	531.7800	501.0000	505.5000	+1.058%	13	272	-27.711%
2026-06-08	483.3800	500.2100	483.3800	500.2100	+14.991%	3	272	-26.947%
2026-06-05	433.0700	435.0000	433.0700	435.0000	-16.558%	7	271	-15.995%
2026-06-04	449.0300	521.3200	446.1400	521.3200	+7.047%	10	278	-29.905%
2026-06-03	458.2700	488.0000	458.2700	487.0000	+11.187%	9	278	-24.965%
2026-06-02	438.0000	438.0000	438.0000	438.0000	+9.227%	1	279	-16.571%
2026-06-01	385.8000	401.0000	385.8000	401.0000	+4.373%	5	280	-8.873%
2026-05-29	397.2000	397.2000	384.2000	384.2000	-2.611%	3	282	-4.888%
2026-05-28	394.5000	394.5000	394.5000	394.5000	-1.053%	1	283	-7.371%
2026-05-22	397.7100	398.7000	397.7100	398.7000	+8.213%	24	285	-8.347%
2026-05-21	357.2600	373.9400	357.2600	368.4400	+9.087%	34	287	-0.820%
2026-05-20	298.9000	337.7500	298.8600	337.7500	+28.368%	4	287	+8.192%
2026-05-19	263.1100	263.1100	263.1100	263.1100	-3.834%	1	286	+38.885%
2026-05-18	285.0000	285.0000	273.6000	273.6000	-13.379%	2	286	+33.560%
2026-05-15	317.6300	317.6300	315.8600	315.8600	-14.401%	11	286	+15.690%
2026-05-14	369.0000	369.0000	369.0000	369.0000	+10.711%	1	296	-0.970%
2026-05-13	333.3000	333.3000	333.3000	333.3000	+7.419%	1	302	+9.637%
2026-05-12	320.4000	320.4000	292.2000	310.2800	-8.364%	9	302	+17.771%
2026-05-11	331.2000	338.6000	325.9800	338.6000	-9.465%	7	302	+7.921%
2026-05-08	336.7700	374.0000	336.7700	374.0000	+15.521%	25	307	-2.294%
2026-05-06	323.0000	324.9000	323.0000	323.7500	+22.568%	6	309	+12.871%
2026-05-05	252.5500	264.1400	252.5000	264.1400	+18.046%	5	309	+38.343%
2026-05-04	238.7100	238.7100	220.5300	223.7600	-11.242%	12	309	+63.309%
2026-05-01	249.8000	252.1000	249.8000	252.1000	-3.038%	2	305	+44.950%
2026-04-30	232.6700	260.0000	232.6700	260.0000	+17.647%	16	305	+40.546%
2026-04-29	228.2700	231.0000	221.0000	221.0000	-3.913%	6	316	+65.348%
2026-04-28	222.3000	230.0000	222.3000	230.0000	-9.091%	13	320	+58.878%
2026-04-27	253.0000	253.0000	253.0000	253.0000	-10.140%	1	309	+44.435%
2026-04-24	272.0000	281.5500	272.0000	281.5500	+9.663%	4	309	+29.789%
2026-04-23	256.7400	256.7400	256.7400	256.7400	-5.990%	1	308	+42.331%
2026-04-21	273.1000	273.1000	273.1000	273.1000	-1.301%	1	310	+33.804%
2026-04-20	271.0000	276.7000	271.0000	276.7000	+15.663%	2	310	+32.064%
2026-04-16	239.2300	239.2300	239.2300	239.2300	-19.899%	1	309	+52.748%
2026-04-15	289.3100	298.6600	266.0500	298.6600	-6.141%	9	308	+22.353%
2026-04-14	315.0000	322.8800	315.0000	318.2000	+3.885%	6	307	+14.840%
2026-04-10	306.3000	306.3000	306.3000	306.3000	+10.618%	1	309	+19.301%
2026-04-09	267.8700	280.2100	267.8700	276.9000	+7.743%	3	309	+31.968%
2026-04-08	263.1600	263.1600	254.0000	257.0000	+30.589%	3	309	+42.187%
2026-04-07	187.0000	196.8000	187.0000	196.8000	-0.896%	3	310	+85.681%
2026-04-06	198.5800	198.5800	198.5800	198.5800	-4.986%	1	310	+84.017%
2026-04-02	216.5500	224.8500	208.7200	209.0000	+16.195%	10	310	+74.842%
2026-03-30	179.8700	179.8700	179.8700	179.8700	-19.330%	1	310	+103.158%
2026-03-26	222.9700	222.9700	222.9700	222.9700	-13.944%	1	310	+63.888%
2026-03-25	259.6000	261.5100	247.8800	259.1000	+8.939%	81	309	+41.034%
2026-03-23	227.0000	252.7000	227.0000	237.8400	+6.559%	6	313	+53.641%
2026-03-19	223.3500	223.3500	223.2000	223.2000	-6.992%	2	311	+63.719%
2026-03-18	239.9800	239.9800	239.9800	239.9800	+0.410%	1	312	+52.271%
2026-03-17	250.9000	250.9000	239.0000	239.0000	-3.978%	4	311	+52.895%
2026-03-16	251.1000	251.1000	248.9000	248.9000	+0.769%	2	311	+46.814%
2026-03-13	247.0000	247.0000	247.0000	247.0000	-2.487%	1	312	+47.943%
2026-03-11	254.2000	254.2000	253.3000	253.3000	+7.285%	2	311	+44.264%
2026-03-09	214.7000	236.1000	214.7000	236.1000	+11.263%	2	312	+54.773%
2026-03-06	212.2000	212.2000	212.2000	212.2000	-8.139%	1	312	+72.205%
2026-03-05	231.0000	231.0000	231.0000	231.0000	-4.030%	1	312	+58.190%
2026-03-03	237.0500	243.2400	237.0500	240.7000	-12.230%	3	311	+51.816%
2026-03-02	274.2400	274.2400	274.2400	274.2400	-6.146%	2	309	+33.248%
2026-02-27	290.5000	292.2000	290.5000	292.2000	-0.443%	2	308	+25.058%
2026-02-26	303.6000	303.6000	293.5000	293.5000	-16.059%	3	308	+24.504%
2026-02-25	359.0800	359.0800	349.6500	349.6500	+6.277%	6	305	+4.510%
2026-02-24	329.0000	329.0000	329.0000	329.0000	+7.191%	1	305	+11.070%
2026-02-23	319.3800	319.3800	306.9300	306.9300	+2.072%	5	306	+19.056%
2026-02-18	292.0000	305.0000	292.0000	300.7000	+11.951%	7	307	+21.523%
2026-02-12	266.9800	268.6000	266.9800	268.6000	-1.935%	4	304	+36.046%
2026-02-11	273.9000	273.9000	273.9000	273.9000	+4.303%	6	303	+33.414%
2026-02-10	262.6000	262.6000	262.6000	262.6000	-5.844%	1	305	+39.155%
2026-02-09	266.0000	278.9000	266.0000	278.9000	+4.063%	3	305	+31.022%
2026-02-06	251.1000	268.0100	251.1000	268.0100	+16.147%	10	305	+36.346%
2026-02-05	230.7500	230.7500	230.7500	230.7500	+6.092%	1	309	+58.362%
2026-02-04	235.9600	235.9600	212.5000	217.5000	-14.106%	6	309	+68.009%
2026-02-03	264.9300	264.9300	251.0000	253.2200	-10.460%	12	309	+44.309%
2026-02-02	282.0000	282.8000	282.0000	282.8000	+4.470%	6	306	+29.215%
2026-01-30	286.2000	286.2000	270.7000	270.7000	-3.720%	7	307	+34.991%
2026-01-29	292.6400	292.6400	269.4000	281.1600	+2.240%	4	308	+29.969%
2026-01-28	302.2000	302.2000	263.0000	275.0000	+2.977%	10	308	+32.880%
2026-01-26	258.0000	267.0500	258.0000	267.0500	+6.820%	7	307	+36.836%
2026-01-23	248.2000	250.0000	248.2000	250.0000	-0.398%	6	307	+46.168%
2026-01-22	246.9000	251.0000	246.9000	251.0000	+13.318%	11	306	+45.586%
2026-01-21	221.5000	221.5000	221.5000	221.5000	+3.991%	1	316	+64.975%
2026-01-20	223.0000	223.0000	211.8700	213.0000	-8.607%	8	315	+71.559%
2026-01-16	222.6400	233.0600	222.6400	233.0600	+6.664%	2	317	+56.792%
2026-01-15	223.5000	223.5900	217.2500	218.5000	+17.511%	27	317	+67.240%
2026-01-13	185.9400	185.9400	185.9400	185.9400	-0.535%	2	312	+96.526%
2026-01-12	185.0000	186.9400	180.0000	186.9400	+1.049%	23	312	+95.474%
2026-01-09	183.1400	185.4000	183.1400	185.0000	+17.460%	5	319	+97.524%
2026-01-07	155.9100	158.8000	155.9100	157.5000	-3.433%	211	317	+132.013%
2026-01-06	160.2000	163.1000	158.3000	163.1000	+3.228%	44	115	+124.047%
2026-01-05	154.9400	158.0000	154.9400	158.0000	+30.903%	13	99	+131.278%
2026-01-02	120.7000	120.7000	120.7000	120.7000	+63.108%	1	99	+202.751%
2025-12-29	74.0000	74.0000	74.0000	74.0000	-5.128%	1	99	+393.811%
2025-12-26	76.3000	78.0000	76.3000	78.0000	+3.641%	10	100	+368.487%
2025-12-24	75.2600	75.2600	75.2600	75.2600	-1.234%	2	97	+385.543%
2025-12-22	72.3200	76.2000	72.2900	76.2000	+0.210%	4	97	+379.554%
2025-12-19	76.0400	76.0400	76.0400	76.0400	+2.507%	1	97	+380.563%
2025-12-17	74.1800	74.1800	74.1800	74.1800	-16.558%	10	97	+392.613%
2025-12-15	88.9000	88.9000	88.9000	88.9000	-10.859%	1	87	+311.046%
2025-12-11	99.7300	99.7300	99.7300	99.7300	+0.534%	1	86	+266.409%
2025-12-10	99.2000	99.2000	99.2000	99.2000	+1.173%	1	86	+268.367%
2025-12-05	98.0500	98.0500	98.0500	98.0500	-0.659%	5	85	+272.687%
2025-12-04	102.2200	102.2200	98.3000	98.7000	-7.688%	35	80	+270.233%
2025-12-03	106.9200	106.9200	106.9200	106.9200	+8.109%	20	49	+241.770%
2025-12-02	98.9000	98.9000	98.9000	98.9000	+59.516%	20	29	+269.484%
2025-11-24	62.0000	62.0000	62.0000	62.0000	+11.171%	1	21	+489.387%
2025-11-21	54.0500	55.7700	54.0500	55.7700	-26.907%	3	21	+555.227%
2025-11-19	73.8900	76.3000	73.8900	76.3000	+12.371%	2	21	+378.925%
2025-11-18	67.9500	67.9500	67.9000	67.9000	-7.430%	4	20	+438.174%
2025-11-17	73.4500	73.4500	73.3500	73.3500	-10.440%	4	21	+398.187%
2025-11-05	82.9000	82.9000	81.9000	81.9000	-9.503%	4	17	+346.178%
2025-10-31	90.5000	90.5000	90.5000	90.5000	+36.583%	1	17	+303.779%
2025-10-14	66.2600	66.2600	66.2600	66.2600	-24.705%	1	18	+451.494%
2025-10-06	88.0000	88.0000	88.0000	88.0000	+13.945%	1	18	+315.250%
2025-10-02	77.8500	77.8500	77.2300	77.2300	+34.664%	2	17	+373.158%
2025-10-01	57.5400	57.5500	57.3500	57.3500	0.000%	17	17	+537.175%