Dark

ASML20270115C1520
ASML Jan 15 2027 1520.00 Call (ASML270115C01520000)
option OPRA

EOD

Sep 4, 2026

296.30-22.435%(-85.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	296.3000	296.3000	296.3000	296.3000	-22.435%	3	89	0.000%
2026-08-18	382.0000	382.0000	382.0000	382.0000	+1.704%	1	89	-22.435%
2026-08-10	375.0000	375.6000	375.0000	375.6000	+18.861%	2	89	-21.113%
2026-07-27	316.0000	316.0000	316.0000	316.0000	-29.401%	3	89	-6.234%
2026-07-15	425.3000	447.6000	425.3000	447.6000	-18.618%	4	90	-33.803%
2026-06-17	550.0000	550.0000	550.0000	550.0000	+10.677%	1	92	-46.127%
2026-06-11	496.9400	496.9400	496.9400	496.9400	+25.054%	2	93	-40.375%
2026-06-03	393.8000	397.3800	393.8000	397.3800	+27.816%	3	93	-25.437%
2026-06-01	310.9000	310.9000	310.9000	310.9000	-8.370%	2	94	-4.696%
2026-05-29	339.3000	339.3000	339.3000	339.3000	+4.000%	5	94	-12.673%
2026-05-26	324.7700	326.2500	324.7700	326.2500	-1.435%	2	94	-9.180%
2026-05-22	329.0000	331.0000	329.0000	331.0000	+10.011%	2	93	-10.483%
2026-05-21	288.1500	300.8800	288.1500	300.8800	+8.625%	2	95	-1.522%
2026-05-20	250.5000	276.9900	250.5000	276.9900	+26.301%	5	95	+6.971%
2026-05-18	235.0000	235.0000	219.3100	219.3100	-15.328%	5	96	+35.106%
2026-05-15	251.8900	259.0100	251.8900	259.0100	-17.775%	2	96	+14.397%
2026-05-14	315.0000	315.0000	315.0000	315.0000	+25.498%	1	96	-5.937%
2026-05-12	264.8300	264.8300	251.0000	251.0000	-7.971%	3	98	+18.048%
2026-05-11	272.7400	272.7400	272.7400	272.7400	-10.518%	1	98	+8.638%
2026-05-08	278.0000	304.8000	274.0000	304.8000	+17.547%	6	98	-2.789%
2026-05-07	262.0000	262.0000	259.3000	259.3000	-4.669%	9	100	+14.269%
2026-05-06	241.8600	272.0000	241.8600	272.0000	+30.769%	6	94	+8.934%
2026-05-05	204.0000	208.0000	204.0000	208.0000	+11.828%	2	93	+42.452%
2026-05-04	186.0000	186.0000	186.0000	186.0000	-7.292%	1	94	+59.301%
2026-05-01	201.3500	201.3500	200.5500	200.6300	+12.701%	8	99	+47.685%
2026-04-29	178.0200	178.0200	178.0200	178.0200	-10.990%	2	99	+66.442%
2026-04-27	200.0000	200.0000	200.0000	200.0000	-8.759%	1	101	+48.150%
2026-04-24	220.0000	220.0000	219.2000	219.2000	+15.174%	2	101	+35.173%
2026-04-22	190.3200	190.3200	190.3200	190.3200	-10.974%	1	101	+55.685%
2026-04-17	222.3000	222.3000	213.7800	213.7800	+12.516%	8	101	+38.600%
2026-04-16	200.5600	205.5500	190.0000	190.0000	-19.149%	6	108	+55.947%
2026-04-15	212.5500	235.0000	212.5500	235.0000	-9.848%	6	110	+26.085%
2026-04-14	256.0000	260.6700	256.0000	260.6700	+5.449%	11	106	+13.669%
2026-04-10	247.8000	248.1100	247.2000	247.2000	+12.568%	11	105	+19.862%
2026-04-09	216.0700	219.6000	216.0700	219.6000	+7.647%	6	96	+34.927%
2026-04-08	206.0000	206.0000	204.0000	204.0000	+36.546%	2	100	+45.245%
2026-04-07	149.4000	149.4000	149.4000	149.4000	-12.886%	1	100	+98.327%
2026-04-02	171.5000	171.5000	171.5000	171.5000	+18.032%	1	98	+72.770%
2026-03-31	145.7000	145.7000	145.3000	145.3000	+3.050%	3	98	+103.923%
2026-03-30	147.8500	147.8500	141.0000	141.0000	-15.361%	2	98	+110.142%
2026-03-27	166.5900	166.5900	166.5900	166.5900	-19.832%	1	99	+77.862%
2026-03-25	207.8000	207.8000	207.8000	207.8000	-1.048%	1	99	+42.589%
2026-03-24	203.0000	210.0000	203.0000	210.0000	+12.782%	5	98	+41.095%
2026-03-23	200.0200	200.0200	186.2000	186.2000	+12.610%	11	100	+59.130%
2026-03-20	160.6000	165.3500	160.6000	165.3500	-5.298%	2	99	+79.196%
2026-03-19	174.6000	174.6000	174.6000	174.6000	-8.586%	1	97	+69.702%
2026-03-18	191.0000	191.0000	191.0000	191.0000	+3.355%	1	96	+55.131%
2026-03-12	180.6000	184.8000	180.6000	184.8000	+15.681%	2	95	+60.335%
2026-03-09	159.7500	159.7500	159.7500	159.7500	-0.156%	2	94	+85.477%
2026-03-06	160.0000	160.0000	160.0000	160.0000	-14.712%	1	94	+85.188%
2026-03-05	187.6000	187.6000	187.6000	187.6000	-9.547%	1	94	+57.942%
2026-03-04	208.0000	208.0000	207.4000	207.4000	+12.108%	2	93	+42.864%
2026-03-03	189.0000	189.0000	185.0000	185.0000	-16.441%	2	92	+60.162%
2026-03-02	220.3000	229.0000	220.3000	221.4000	-4.156%	3	91	+33.830%
2026-02-27	231.0000	231.0000	231.0000	231.0000	-4.545%	1	91	+28.268%
2026-02-26	270.4600	270.4600	242.0000	242.0000	-16.830%	5	90	+22.438%
2026-02-25	286.1800	291.0000	284.0400	290.9700	+7.278%	7	85	+1.832%
2026-02-24	271.2300	271.2300	271.2300	271.2300	+10.256%	3	85	+9.243%
2026-02-20	246.0000	246.0000	246.0000	246.0000	+0.572%	4	85	+20.447%
2026-02-18	244.6000	244.6000	244.6000	244.6000	+20.493%	10	87	+21.137%
2026-02-17	208.0000	208.0000	203.0000	203.0000	-2.871%	2	87	+45.961%
2026-02-13	209.0000	209.0000	209.0000	209.0000	-0.239%	1	85	+41.770%
2026-02-12	227.0000	227.0000	209.2000	209.5000	-9.307%	3	85	+41.432%
2026-02-11	231.0000	231.0000	231.0000	231.0000	+27.765%	1	83	+28.268%
2026-02-05	187.3000	187.5000	180.1000	180.8000	-15.475%	38	82	+63.883%
2026-01-28	212.7500	213.9000	212.7500	213.9000	-11.502%	3	103	+38.523%
2026-01-27	250.9000	251.0000	241.7000	241.7000	+17.046%	9	101	+22.590%
2026-01-26	207.2000	207.2000	206.5000	206.5000	+13.213%	2	104	+43.487%
2026-01-21	182.4000	182.4000	182.4000	182.4000	+2.185%	2	104	+62.445%
2026-01-20	178.4000	178.5000	178.4000	178.5000	-4.392%	2	103	+65.994%
2026-01-16	188.9600	188.9600	186.2000	186.7000	+5.006%	5	103	+58.704%
2026-01-15	180.4800	180.4800	177.8000	177.8000	+28.375%	27	103	+66.648%
2026-01-14	138.5000	138.5000	138.5000	138.5000	-4.285%	2	94	+113.935%
2026-01-12	141.9000	144.8000	141.9000	144.7000	+1.473%	5	95	+104.768%
2026-01-09	130.1000	143.2000	129.9000	142.6000	+24.324%	13	94	+107.784%
2026-01-08	114.9000	114.9000	114.7000	114.7000	-5.829%	2	88	+158.326%
2026-01-07	122.6000	122.6000	121.8000	121.8000	-3.928%	4	87	+143.268%
2026-01-06	122.5000	127.1000	122.4000	126.7800	+6.359%	56	85	+133.712%
2026-01-05	112.6000	121.1000	112.6000	119.2000	+32.962%	83	2	+148.574%
2026-01-02	89.6500	89.6500	89.6500	89.6500	+61.241%	1	2	+230.508%
2025-10-16	56.7000	56.7000	55.6000	55.6000	0.000%	2	2	+432.914%