Dark

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

EOD

Sep 10, 2026

293.00-20.380%(-75.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	293.0000	293.0000	293.0000	293.0000	-20.380%	1	329	0.000%
2026-09-08	368.0000	368.0000	368.0000	368.0000	+54.362%	1	330	-20.380%
2026-09-03	238.4000	238.4000	238.4000	238.4000	-11.671%	1	330	+22.903%
2026-09-01	270.0000	270.0000	269.9000	269.9000	-9.033%	4	330	+8.559%
2026-08-31	296.7000	296.7000	296.7000	296.7000	-11.274%	1	330	-1.247%
2026-08-28	335.0000	335.0000	334.4000	334.4000	-7.777%	2	330	-12.380%
2026-08-25	362.6000	362.6000	362.6000	362.6000	+4.195%	1	330	-19.195%
2026-08-24	348.0000	348.0000	348.0000	348.0000	-7.619%	1	330	-15.805%
2026-08-20	374.5500	376.7000	374.5500	376.7000	-20.445%	4	330	-22.219%
2026-08-17	468.9600	473.5100	468.9600	473.5100	+8.603%	3	330	-38.122%
2026-08-14	436.0000	436.0000	436.0000	436.0000	-6.488%	1	330	-32.798%
2026-08-13	464.7000	466.2500	464.7000	466.2500	+7.179%	2	330	-37.158%
2026-08-12	435.0200	435.0200	435.0200	435.0200	+2.358%	1	331	-32.647%
2026-08-11	418.5500	425.0000	418.5500	425.0000	+5.128%	4	331	-31.059%
2026-08-10	404.2700	404.2700	404.2700	404.2700	+19.278%	1	329	-27.524%
2026-07-31	338.9500	338.9500	338.9300	338.9300	-0.452%	2	329	-13.551%
2026-07-30	343.8000	343.8000	340.4700	340.4700	+16.847%	6	329	-13.942%
2026-07-29	278.2500	291.3800	267.9000	291.3800	-4.880%	11	327	+0.556%
2026-07-28	298.5200	306.3300	287.9000	306.3300	-8.830%	5	324	-4.352%
2026-07-27	381.8000	381.8000	336.0000	336.0000	-20.000%	4	325	-12.798%
2026-07-20	420.0000	420.0000	420.0000	420.0000	-9.091%	1	325	-30.238%
2026-07-16	462.0000	462.0000	462.0000	462.0000	+2.735%	1	325	-36.580%
2026-07-14	449.7000	449.7000	449.7000	449.7000	+5.311%	1	325	-34.845%
2026-07-07	440.8600	440.8600	426.6700	427.0200	-18.551%	7	326	-31.385%
2026-07-06	524.0800	524.2800	524.0800	524.2800	+16.094%	2	321	-44.114%
2026-07-02	483.1700	483.1700	451.3100	451.6000	-1.724%	7	320	-35.120%
2026-06-26	458.7800	459.5300	458.7700	459.5200	-7.360%	15	320	-36.238%
2026-06-25	496.0300	496.0300	496.0300	496.0300	+15.356%	1	315	-40.931%
2026-06-24	430.0000	430.0000	430.0000	430.0000	-7.184%	1	315	-31.860%
2026-06-23	473.0700	473.0700	463.2800	463.2800	-21.301%	2	314	-36.755%
2026-06-18	569.0000	588.6700	569.0000	588.6700	+1.035%	4	318	-50.227%
2026-06-17	568.3600	582.6400	544.9700	582.6400	+6.209%	32	318	-49.712%
2026-06-15	548.5800	548.5800	548.5800	548.5800	+1.645%	1	321	-46.589%
2026-06-12	536.6000	550.0000	536.6000	539.7000	+12.064%	4	322	-45.711%
2026-06-10	481.6000	481.6000	481.6000	481.6000	+7.861%	1	324	-39.161%
2026-06-09	504.5000	504.5000	434.6000	446.5000	+4.186%	17	324	-34.378%
2026-06-08	430.0000	430.0000	428.5600	428.5600	+8.647%	2	332	-31.632%
2026-06-05	394.4500	394.4500	394.4500	394.4500	-8.054%	1	332	-25.719%
2026-06-04	391.0300	429.0000	388.2400	429.0000	+4.050%	6	331	-31.702%
2026-06-03	398.2700	415.6900	398.2700	412.3000	+3.723%	15	337	-28.935%
2026-06-02	361.0500	397.5000	361.0500	397.5000	+23.332%	12	327	-26.289%
2026-06-01	322.3000	322.3000	322.3000	322.3000	-8.229%	2	338	-9.091%
2026-05-29	351.2000	351.2000	351.2000	351.2000	+7.516%	5	338	-16.572%
2026-05-28	328.8500	328.8500	326.6500	326.6500	+1.665%	5	338	-10.302%
2026-05-27	325.3500	325.3500	321.3000	321.3000	-7.227%	6	337	-8.808%
2026-05-22	345.8000	346.3300	345.8000	346.3300	+20.379%	2	340	-15.399%
2026-05-21	287.7000	287.7000	287.7000	287.7000	+2.202%	1	340	+1.842%
2026-05-20	272.0000	281.5000	272.0000	281.5000	+19.179%	2	340	+4.085%
2026-05-18	237.3000	237.3000	236.2000	236.2000	-11.536%	4	342	+24.047%
2026-05-15	256.6500	267.0000	255.6500	267.0000	-16.960%	21	342	+9.738%
2026-05-14	316.1400	324.7500	316.1400	321.5300	+2.840%	11	326	-8.873%
2026-05-13	271.2900	316.3800	271.2900	312.6500	+18.428%	16	328	-6.285%
2026-05-12	273.0000	273.0000	242.1500	264.0000	-5.748%	15	328	+10.985%
2026-05-11	280.1000	280.1000	280.1000	280.1000	-10.989%	5	328	+4.605%
2026-05-08	285.0000	314.6800	285.0000	314.6800	+15.627%	5	333	-6.890%
2026-05-06	247.5000	272.1500	247.5000	272.1500	+49.451%	5	335	+7.661%
2026-05-04	193.0800	193.0800	178.7300	182.1000	-11.850%	39	336	+60.901%
2026-05-01	206.5800	206.5800	206.5800	206.5800	+11.967%	1	319	+41.834%
2026-04-29	184.5000	184.5000	184.5000	184.5000	-1.909%	1	319	+58.808%
2026-04-28	189.3500	189.3500	179.6200	188.0900	-10.245%	13	318	+55.776%
2026-04-27	216.4000	216.4000	209.3000	209.5600	-7.213%	5	321	+39.817%
2026-04-24	218.9100	227.0000	218.9100	225.8500	+4.319%	4	320	+29.732%
2026-04-23	216.5000	216.5000	216.5000	216.5000	-2.828%	1	321	+35.335%
2026-04-22	224.1800	224.1800	222.8000	222.8000	-0.624%	21	321	+31.508%
2026-04-21	233.9800	233.9800	224.2000	224.2000	-1.667%	2	322	+30.687%
2026-04-20	220.0000	228.0000	220.0000	228.0000	+1.718%	9	322	+28.509%
2026-04-17	228.6000	228.6000	223.5000	224.1500	+12.922%	11	329	+30.716%
2026-04-16	205.5000	205.5000	198.5000	198.5000	-20.635%	12	333	+47.607%
2026-04-15	220.0500	250.1100	206.1300	250.1100	-6.808%	15	333	+17.148%
2026-04-14	277.3000	278.5000	267.0000	268.3800	+8.301%	12	330	+9.174%
2026-04-13	244.4700	247.8100	244.4700	247.8100	-3.557%	3	332	+18.236%
2026-04-10	256.9500	256.9500	256.9500	256.9500	+11.041%	1	330	+14.030%
2026-04-09	222.2200	232.0000	222.2200	231.4000	+44.806%	16	330	+26.621%
2026-04-07	159.8000	159.8000	159.8000	159.8000	-1.175%	1	330	+83.354%
2026-04-06	161.7000	161.7000	161.7000	161.7000	-5.328%	1	330	+81.200%
2026-04-02	175.0000	184.9700	170.2000	170.8000	-14.171%	12	329	+71.546%
2026-04-01	199.0000	199.0000	199.0000	199.0000	+18.664%	1	329	+47.236%
2026-03-31	153.7000	167.7000	153.7000	167.7000	+17.273%	3	328	+74.717%
2026-03-30	151.0000	151.0000	143.0000	143.0000	-20.339%	3	325	+104.895%
2026-03-27	179.5100	179.5100	179.5100	179.5100	-16.285%	2	325	+63.222%
2026-03-25	214.4300	214.4300	214.4300	214.4300	+5.319%	1	326	+36.641%
2026-03-23	203.6000	203.6000	203.6000	203.6000	+26.460%	1	326	+43.910%
2026-03-20	171.9200	171.9200	161.0000	161.0000	-11.050%	3	325	+81.988%
2026-03-19	186.0000	186.0000	181.0000	181.0000	-8.821%	4	325	+61.878%
2026-03-18	198.5100	198.5100	198.5100	198.5100	-4.055%	1	322	+47.600%
2026-03-17	206.7000	207.0000	206.5000	206.9000	+0.169%	39	323	+41.614%
2026-03-16	206.5500	206.5500	206.5500	206.5500	+6.794%	2	308	+41.854%
2026-03-13	193.4100	193.4100	193.4100	193.4100	+10.017%	1	308	+51.492%
2026-03-09	166.0700	175.8000	166.0700	175.8000	-2.225%	4	307	+66.667%
2026-03-06	179.8000	179.8000	179.8000	179.8000	-5.913%	2	305	+62.959%
2026-03-05	187.5000	191.1000	187.5000	191.1000	-6.780%	3	305	+53.323%
2026-03-04	205.0000	205.0000	205.0000	205.0000	+4.098%	1	307	+42.927%
2026-03-03	196.9300	196.9300	196.9300	196.9300	-12.085%	1	306	+48.784%
2026-03-02	224.0000	224.0000	224.0000	224.0000	-8.189%	1	305	+30.804%
2026-02-27	243.9800	243.9800	243.9800	243.9800	-1.621%	1	304	+20.092%
2026-02-26	283.0000	283.0000	248.0000	248.0000	-16.737%	5	305	+18.145%
2026-02-25	292.6800	305.3000	292.6800	297.8500	+9.778%	8	303	-1.628%
2026-02-24	271.3200	271.3200	271.3200	271.3200	+3.518%	1	303	+7.991%
2026-02-23	261.4300	271.4200	261.4300	262.1000	+2.383%	5	303	+11.789%
2026-02-20	255.4500	257.0000	255.4500	256.0000	+2.811%	6	303	+14.453%
2026-02-19	241.0000	249.0000	241.0000	249.0000	-2.176%	2	303	+17.671%
2026-02-18	245.5000	258.0000	245.5000	254.5400	+12.499%	23	304	+15.110%
2026-02-13	226.2600	226.2600	226.2600	226.2600	-1.240%	1	304	+29.497%
2026-02-10	225.3800	229.1000	225.3800	229.1000	-1.122%	2	304	+27.892%
2026-02-09	232.7000	232.9000	231.7000	231.7000	+3.553%	7	302	+26.457%
2026-02-06	223.7500	223.7500	223.7500	223.7500	+4.070%	2	298	+30.950%
2026-02-04	215.9000	215.9000	215.0000	215.0000	-1.013%	2	298	+36.279%
2026-02-03	210.8000	217.2000	210.8000	217.2000	-9.647%	2	297	+34.899%
2026-02-02	240.3900	240.3900	240.3900	240.3900	-0.665%	1	297	+21.885%
2026-01-29	227.0000	242.0000	227.0000	242.0000	+6.341%	6	296	+21.074%
2026-01-28	250.0000	250.0000	220.0000	227.5700	-11.575%	16	292	+28.752%
2026-01-27	259.6000	259.6000	257.3600	257.3600	+18.873%	6	278	+13.848%
2026-01-26	216.5000	216.5000	216.5000	216.5000	+4.975%	1	278	+35.335%
2026-01-23	206.2400	206.2400	206.2400	206.2400	-1.790%	1	277	+42.067%
2026-01-22	207.9000	210.0000	207.9000	210.0000	+5.506%	4	277	+39.524%
2026-01-21	188.0000	199.0400	188.0000	199.0400	+13.091%	3	273	+47.207%
2026-01-20	180.2100	190.0000	176.0000	176.0000	-9.600%	9	273	+66.477%
2026-01-16	194.6900	194.6900	194.6900	194.6900	+7.102%	1	272	+50.496%
2026-01-15	187.8000	188.2000	181.7800	181.7800	+25.176%	51	272	+61.184%
2026-01-14	145.3900	145.6300	144.7000	145.2200	-2.077%	12	249	+101.763%
2026-01-13	152.1500	152.2900	148.3000	148.3000	-2.434%	4	247	+97.572%
2026-01-12	149.9700	152.0000	148.3500	152.0000	+2.247%	203	243	+92.763%
2026-01-09	132.9000	148.6600	132.9000	148.6600	+32.142%	6	58	+97.094%
2026-01-08	112.5000	112.5000	112.5000	112.5000	-11.834%	1	56	+160.444%
2026-01-07	127.6000	127.6000	127.1000	127.6000	-5.802%	3	55	+129.624%
2026-01-06	129.1000	135.4600	128.8000	135.4600	+8.803%	14	54	+116.300%
2026-01-05	120.0000	128.7300	120.0000	124.5000	+32.222%	27	42	+135.341%
2026-01-02	91.6000	95.2300	91.6000	94.1600	+64.242%	3	42	+211.172%
2025-12-29	56.0000	57.3300	56.0000	57.3300	-1.155%	2	42	+411.076%
2025-12-26	58.0000	58.0000	58.0000	58.0000	0.000%	1	41	+405.172%
2025-12-24	58.0000	58.0000	58.0000	58.0000	+5.455%	1	40	+405.172%
2025-12-17	55.4700	56.1200	54.7500	55.0000	-19.942%	8	40	+432.727%
2025-12-15	68.7000	68.7000	68.7000	68.7000	-16.979%	10	39	+326.492%
2025-12-08	82.7500	82.7500	82.7500	82.7500	+3.308%	1	40	+254.079%
2025-12-03	79.0000	80.1000	79.0000	80.1000	+1.341%	2	40	+265.793%
2025-12-02	73.0000	79.0400	73.0000	79.0400	+19.758%	3	41	+270.698%
2025-12-01	66.0000	66.0000	66.0000	66.0000	+10.000%	1	42	+343.939%
2025-11-28	60.0000	60.0000	60.0000	60.0000	+9.091%	1	43	+388.333%
2025-11-13	55.0000	55.0000	55.0000	55.0000	-18.398%	1	42	+432.727%
2025-11-04	67.4000	67.4000	67.4000	67.4000	-5.070%	1	41	+334.718%
2025-11-03	71.0000	71.0000	71.0000	71.0000	-0.838%	1	41	+312.676%
2025-10-29	73.9500	73.9500	71.6000	71.6000	+4.070%	3	41	+309.218%
2025-10-28	68.0000	68.8000	68.0000	68.8000	+25.159%	11	40	+325.872%
2025-10-22	54.9700	54.9700	54.9700	54.9700	-11.195%	1	29	+433.018%
2025-10-20	61.9000	61.9000	61.9000	61.9000	+48.086%	1	29	+373.344%
2025-10-10	47.0000	47.0000	41.8000	41.8000	-16.400%	9	29	+600.957%
2025-10-09	50.0000	50.0000	50.0000	50.0000	-7.218%	1	24	+486.000%
2025-10-08	53.8900	53.8900	53.8900	53.8900	-17.851%	1	24	+443.700%
2025-10-07	65.6000	65.6000	65.6000	65.6000	-7.865%	1	24	+346.646%
2025-10-06	70.5000	71.2000	70.5000	71.2000	+18.331%	20	23	+311.517%
2025-10-02	61.0000	61.0000	60.1700	60.1700	0.000%	3	3	+386.954%