Dark

ASML20270115C1500
ASML Jan 15 2027 1500.00 Call (ASML270115C01500000)
option OPRA

EOD

Jul 20, 2026

420.00-9.091%(-42.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	420.0000	420.0000	420.0000	420.0000	-9.091%	1	325	0.000%
2026-07-16	462.0000	462.0000	462.0000	462.0000	+2.735%	1	325	-9.091%
2026-07-14	449.7000	449.7000	449.7000	449.7000	+5.311%	1	325	-6.604%
2026-07-07	440.8600	440.8600	426.6700	427.0200	-18.551%	7	326	-1.644%
2026-07-06	524.0800	524.2800	524.0800	524.2800	+16.094%	2	321	-19.890%
2026-07-02	483.1700	483.1700	451.3100	451.6000	-1.724%	7	320	-6.997%
2026-06-26	458.7800	459.5300	458.7700	459.5200	-7.360%	15	320	-8.600%
2026-06-25	496.0300	496.0300	496.0300	496.0300	+15.356%	1	315	-15.328%
2026-06-24	430.0000	430.0000	430.0000	430.0000	-7.184%	1	315	-2.326%
2026-06-23	473.0700	473.0700	463.2800	463.2800	-21.301%	2	314	-9.342%
2026-06-18	569.0000	588.6700	569.0000	588.6700	+1.035%	4	318	-28.653%
2026-06-17	568.3600	582.6400	544.9700	582.6400	+6.209%	32	318	-27.914%
2026-06-15	548.5800	548.5800	548.5800	548.5800	+1.645%	1	321	-23.439%
2026-06-12	536.6000	550.0000	536.6000	539.7000	+12.064%	4	322	-22.179%
2026-06-10	481.6000	481.6000	481.6000	481.6000	+7.861%	1	324	-12.791%
2026-06-09	504.5000	504.5000	434.6000	446.5000	+4.186%	17	324	-5.935%
2026-06-08	430.0000	430.0000	428.5600	428.5600	+8.647%	2	332	-1.997%
2026-06-05	394.4500	394.4500	394.4500	394.4500	-8.054%	1	332	+6.477%
2026-06-04	391.0300	429.0000	388.2400	429.0000	+4.050%	6	331	-2.098%
2026-06-03	398.2700	415.6900	398.2700	412.3000	+3.723%	15	337	+1.868%
2026-06-02	361.0500	397.5000	361.0500	397.5000	+23.332%	12	327	+5.660%
2026-06-01	322.3000	322.3000	322.3000	322.3000	-8.229%	2	338	+30.313%
2026-05-29	351.2000	351.2000	351.2000	351.2000	+7.516%	5	338	+19.590%
2026-05-28	328.8500	328.8500	326.6500	326.6500	+1.665%	5	338	+28.578%
2026-05-27	325.3500	325.3500	321.3000	321.3000	-7.227%	6	337	+30.719%
2026-05-22	345.8000	346.3300	345.8000	346.3300	+20.379%	2	340	+21.272%
2026-05-21	287.7000	287.7000	287.7000	287.7000	+2.202%	1	340	+45.985%
2026-05-20	272.0000	281.5000	272.0000	281.5000	+19.179%	2	340	+49.201%
2026-05-18	237.3000	237.3000	236.2000	236.2000	-11.536%	4	342	+77.815%
2026-05-15	256.6500	267.0000	255.6500	267.0000	-16.960%	21	342	+57.303%
2026-05-14	316.1400	324.7500	316.1400	321.5300	+2.840%	11	326	+30.625%
2026-05-13	271.2900	316.3800	271.2900	312.6500	+18.428%	16	328	+34.336%
2026-05-12	273.0000	273.0000	242.1500	264.0000	-5.748%	15	328	+59.091%
2026-05-11	280.1000	280.1000	280.1000	280.1000	-10.989%	5	328	+49.946%
2026-05-08	285.0000	314.6800	285.0000	314.6800	+15.627%	5	333	+33.469%
2026-05-06	247.5000	272.1500	247.5000	272.1500	+49.451%	5	335	+54.327%
2026-05-04	193.0800	193.0800	178.7300	182.1000	-11.850%	39	336	+130.643%
2026-05-01	206.5800	206.5800	206.5800	206.5800	+11.967%	1	319	+103.311%
2026-04-29	184.5000	184.5000	184.5000	184.5000	-1.909%	1	319	+127.642%
2026-04-28	189.3500	189.3500	179.6200	188.0900	-10.245%	13	318	+123.297%
2026-04-27	216.4000	216.4000	209.3000	209.5600	-7.213%	5	321	+100.420%
2026-04-24	218.9100	227.0000	218.9100	225.8500	+4.319%	4	320	+85.964%
2026-04-23	216.5000	216.5000	216.5000	216.5000	-2.828%	1	321	+93.995%
2026-04-22	224.1800	224.1800	222.8000	222.8000	-0.624%	21	321	+88.510%
2026-04-21	233.9800	233.9800	224.2000	224.2000	-1.667%	2	322	+87.333%
2026-04-20	220.0000	228.0000	220.0000	228.0000	+1.718%	9	322	+84.211%
2026-04-17	228.6000	228.6000	223.5000	224.1500	+12.922%	11	329	+87.375%
2026-04-16	205.5000	205.5000	198.5000	198.5000	-20.635%	12	333	+111.587%
2026-04-15	220.0500	250.1100	206.1300	250.1100	-6.808%	15	333	+67.926%
2026-04-14	277.3000	278.5000	267.0000	268.3800	+8.301%	12	330	+56.495%
2026-04-13	244.4700	247.8100	244.4700	247.8100	-3.557%	3	332	+69.485%
2026-04-10	256.9500	256.9500	256.9500	256.9500	+11.041%	1	330	+63.456%
2026-04-09	222.2200	232.0000	222.2200	231.4000	+44.806%	16	330	+81.504%
2026-04-07	159.8000	159.8000	159.8000	159.8000	-1.175%	1	330	+162.829%
2026-04-06	161.7000	161.7000	161.7000	161.7000	-5.328%	1	330	+159.740%
2026-04-02	175.0000	184.9700	170.2000	170.8000	-14.171%	12	329	+145.902%
2026-04-01	199.0000	199.0000	199.0000	199.0000	+18.664%	1	329	+111.055%
2026-03-31	153.7000	167.7000	153.7000	167.7000	+17.273%	3	328	+150.447%
2026-03-30	151.0000	151.0000	143.0000	143.0000	-20.339%	3	325	+193.706%
2026-03-27	179.5100	179.5100	179.5100	179.5100	-16.285%	2	325	+133.970%
2026-03-25	214.4300	214.4300	214.4300	214.4300	+5.319%	1	326	+95.868%
2026-03-23	203.6000	203.6000	203.6000	203.6000	+26.460%	1	326	+106.287%
2026-03-20	171.9200	171.9200	161.0000	161.0000	-11.050%	3	325	+160.870%
2026-03-19	186.0000	186.0000	181.0000	181.0000	-8.821%	4	325	+132.044%
2026-03-18	198.5100	198.5100	198.5100	198.5100	-4.055%	1	322	+111.576%
2026-03-17	206.7000	207.0000	206.5000	206.9000	+0.169%	39	323	+102.997%
2026-03-16	206.5500	206.5500	206.5500	206.5500	+6.794%	2	308	+103.341%
2026-03-13	193.4100	193.4100	193.4100	193.4100	+10.017%	1	308	+117.155%
2026-03-09	166.0700	175.8000	166.0700	175.8000	-2.225%	4	307	+138.908%
2026-03-06	179.8000	179.8000	179.8000	179.8000	-5.913%	2	305	+133.593%
2026-03-05	187.5000	191.1000	187.5000	191.1000	-6.780%	3	305	+119.780%
2026-03-04	205.0000	205.0000	205.0000	205.0000	+4.098%	1	307	+104.878%
2026-03-03	196.9300	196.9300	196.9300	196.9300	-12.085%	1	306	+113.274%
2026-03-02	224.0000	224.0000	224.0000	224.0000	-8.189%	1	305	+87.500%
2026-02-27	243.9800	243.9800	243.9800	243.9800	-1.621%	1	304	+72.145%
2026-02-26	283.0000	283.0000	248.0000	248.0000	-16.737%	5	305	+69.355%
2026-02-25	292.6800	305.3000	292.6800	297.8500	+9.778%	8	303	+41.011%
2026-02-24	271.3200	271.3200	271.3200	271.3200	+3.518%	1	303	+54.799%
2026-02-23	261.4300	271.4200	261.4300	262.1000	+2.383%	5	303	+60.244%
2026-02-20	255.4500	257.0000	255.4500	256.0000	+2.811%	6	303	+64.063%
2026-02-19	241.0000	249.0000	241.0000	249.0000	-2.176%	2	303	+68.675%
2026-02-18	245.5000	258.0000	245.5000	254.5400	+12.499%	23	304	+65.004%
2026-02-13	226.2600	226.2600	226.2600	226.2600	-1.240%	1	304	+85.627%
2026-02-10	225.3800	229.1000	225.3800	229.1000	-1.122%	2	304	+83.326%
2026-02-09	232.7000	232.9000	231.7000	231.7000	+3.553%	7	302	+81.269%
2026-02-06	223.7500	223.7500	223.7500	223.7500	+4.070%	2	298	+87.709%
2026-02-04	215.9000	215.9000	215.0000	215.0000	-1.013%	2	298	+95.349%
2026-02-03	210.8000	217.2000	210.8000	217.2000	-9.647%	2	297	+93.370%
2026-02-02	240.3900	240.3900	240.3900	240.3900	-0.665%	1	297	+74.716%
2026-01-29	227.0000	242.0000	227.0000	242.0000	+6.341%	6	296	+73.554%
2026-01-28	250.0000	250.0000	220.0000	227.5700	-11.575%	16	292	+84.559%
2026-01-27	259.6000	259.6000	257.3600	257.3600	+18.873%	6	278	+63.196%
2026-01-26	216.5000	216.5000	216.5000	216.5000	+4.975%	1	278	+93.995%
2026-01-23	206.2400	206.2400	206.2400	206.2400	-1.790%	1	277	+103.646%
2026-01-22	207.9000	210.0000	207.9000	210.0000	+5.506%	4	277	+100.000%
2026-01-21	188.0000	199.0400	188.0000	199.0400	+13.091%	3	273	+111.013%
2026-01-20	180.2100	190.0000	176.0000	176.0000	-9.600%	9	273	+138.636%
2026-01-16	194.6900	194.6900	194.6900	194.6900	+7.102%	1	272	+115.728%
2026-01-15	187.8000	188.2000	181.7800	181.7800	+25.176%	51	272	+131.049%
2026-01-14	145.3900	145.6300	144.7000	145.2200	-2.077%	12	249	+189.216%
2026-01-13	152.1500	152.2900	148.3000	148.3000	-2.434%	4	247	+183.210%
2026-01-12	149.9700	152.0000	148.3500	152.0000	+2.247%	203	243	+176.316%
2026-01-09	132.9000	148.6600	132.9000	148.6600	+32.142%	6	58	+182.524%
2026-01-08	112.5000	112.5000	112.5000	112.5000	-11.834%	1	56	+273.333%
2026-01-07	127.6000	127.6000	127.1000	127.6000	-5.802%	3	55	+229.154%
2026-01-06	129.1000	135.4600	128.8000	135.4600	+8.803%	14	54	+210.055%
2026-01-05	120.0000	128.7300	120.0000	124.5000	+32.222%	27	42	+237.349%
2026-01-02	91.6000	95.2300	91.6000	94.1600	+64.242%	3	42	+346.049%
2025-12-29	56.0000	57.3300	56.0000	57.3300	-1.155%	2	42	+632.601%
2025-12-26	58.0000	58.0000	58.0000	58.0000	0.000%	1	41	+624.138%
2025-12-24	58.0000	58.0000	58.0000	58.0000	+5.455%	1	40	+624.138%
2025-12-17	55.4700	56.1200	54.7500	55.0000	-19.942%	8	40	+663.636%
2025-12-15	68.7000	68.7000	68.7000	68.7000	-16.979%	10	39	+511.354%
2025-12-08	82.7500	82.7500	82.7500	82.7500	+3.308%	1	40	+407.553%
2025-12-03	79.0000	80.1000	79.0000	80.1000	+1.341%	2	40	+424.345%
2025-12-02	73.0000	79.0400	73.0000	79.0400	+19.758%	3	41	+431.377%
2025-12-01	66.0000	66.0000	66.0000	66.0000	+10.000%	1	42	+536.364%
2025-11-28	60.0000	60.0000	60.0000	60.0000	+9.091%	1	43	+600.000%
2025-11-13	55.0000	55.0000	55.0000	55.0000	-18.398%	1	42	+663.636%
2025-11-04	67.4000	67.4000	67.4000	67.4000	-5.070%	1	41	+523.145%
2025-11-03	71.0000	71.0000	71.0000	71.0000	-0.838%	1	41	+491.549%
2025-10-29	73.9500	73.9500	71.6000	71.6000	+4.070%	3	41	+486.592%
2025-10-28	68.0000	68.8000	68.0000	68.8000	+25.159%	11	40	+510.465%
2025-10-22	54.9700	54.9700	54.9700	54.9700	-11.195%	1	29	+664.053%
2025-10-20	61.9000	61.9000	61.9000	61.9000	+48.086%	1	29	+578.514%
2025-10-10	47.0000	47.0000	41.8000	41.8000	-16.400%	9	29	+904.785%
2025-10-09	50.0000	50.0000	50.0000	50.0000	-7.218%	1	24	+740.000%
2025-10-08	53.8900	53.8900	53.8900	53.8900	-17.851%	1	24	+679.365%
2025-10-07	65.6000	65.6000	65.6000	65.6000	-7.865%	1	24	+540.244%
2025-10-06	70.5000	71.2000	70.5000	71.2000	+18.331%	20	23	+489.888%
2025-10-02	61.0000	61.0000	60.1700	60.1700	0.000%	3	3	+598.022%