Dark

ASML20270115C1560
ASML Jan 15 2027 1560.00 Call (ASML270115C01560000)
option OPRA

Inactive

Aug 27, 2026

290.00-12.624%(-41.90)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	290.0000	290.0000	290.0000	290.0000	-12.624%	150	259	0.000%
2026-08-19	331.9000	331.9000	331.9000	331.9000	-20.976%	2	259	-12.624%
2026-08-13	420.0000	420.0000	420.0000	420.0000	+70.801%	1	261	-30.952%
2026-07-29	245.9000	245.9000	245.9000	245.9000	-12.078%	2	261	+17.934%
2026-07-28	267.9800	279.6800	265.0000	279.6800	-33.394%	4	261	+3.690%
2026-07-22	418.0000	419.9000	418.0000	419.9000	+1.230%	2	262	-30.936%
2026-07-20	414.8000	414.8000	414.8000	414.8000	+5.277%	1	261	-30.087%
2026-07-07	394.0100	394.0100	394.0100	394.0100	-28.361%	1	261	-26.398%
2026-06-30	549.9900	549.9900	549.9900	549.9900	+30.237%	1	261	-47.272%
2026-06-24	422.3000	422.3000	422.3000	422.3000	-21.242%	2	261	-31.328%
2026-06-22	536.2000	536.2000	536.2000	536.2000	+0.884%	1	259	-45.916%
2026-06-17	537.3500	537.3500	531.5000	531.5000	+11.076%	2	259	-45.437%
2026-06-16	478.5000	478.5000	478.5000	478.5000	-7.059%	1	259	-39.394%
2026-06-12	519.8000	519.8000	514.8400	514.8400	+21.224%	2	259	-43.672%
2026-06-10	424.7000	424.7000	424.7000	424.7000	-0.047%	1	258	-31.717%
2026-06-09	424.9000	424.9000	424.9000	424.9000	+12.214%	5	259	-31.749%
2026-06-03	378.6500	378.6500	378.6500	378.6500	+21.835%	1	264	-23.412%
2026-05-22	310.7900	310.7900	310.7900	310.7900	+10.728%	1	265	-6.689%
2026-05-21	260.2000	280.6800	260.2000	280.6800	+6.946%	2	266	+3.321%
2026-05-20	258.1600	262.4500	258.1600	262.4500	+9.427%	2	266	+10.497%
2026-05-15	239.3400	239.8400	238.2000	239.8400	-18.143%	3	266	+20.914%
2026-05-14	293.0000	293.0000	293.0000	293.0000	+24.681%	1	265	-1.024%
2026-05-12	244.0800	244.0800	235.0000	235.0000	-10.319%	2	265	+23.404%
2026-05-11	262.1200	262.1200	262.0400	262.0400	-7.641%	2	265	+10.670%
2026-05-08	258.9000	283.7200	258.9000	283.7200	+49.185%	4	266	+2.213%
2026-05-05	190.1800	190.1800	190.1800	190.1800	+11.022%	1	266	+52.487%
2026-05-04	171.3000	171.3000	171.3000	171.3000	-7.655%	1	267	+69.294%
2026-04-30	184.0000	190.3500	184.0000	185.5000	+12.377%	75	267	+56.334%
2026-04-29	165.0700	165.0700	165.0700	165.0700	-1.726%	1	238	+75.683%
2026-04-28	167.9700	167.9700	167.9700	167.9700	-15.252%	2	237	+72.650%
2026-04-23	198.2000	198.2000	198.2000	198.2000	-5.403%	1	238	+46.317%
2026-04-21	209.5200	209.5200	209.5200	209.5200	+18.239%	1	239	+38.412%
2026-04-16	177.2000	177.2000	177.2000	177.2000	-18.957%	1	239	+63.657%
2026-04-15	218.6500	218.6500	218.6500	218.6500	+6.399%	2	240	+32.632%
2026-04-09	204.3000	205.5000	203.6000	205.5000	+4.772%	7	238	+41.119%
2026-04-08	196.1000	196.1400	196.1000	196.1400	+50.877%	2	238	+47.854%
2026-03-30	130.0000	130.0000	130.0000	130.0000	-11.087%	1	236	+123.077%
2026-03-20	151.1000	151.1000	146.2100	146.2100	-10.301%	3	237	+98.345%
2026-03-19	164.6600	164.6600	163.0000	163.0000	-11.220%	3	237	+77.914%
2026-03-16	185.0000	185.0000	183.6000	183.6000	+14.678%	12	236	+57.952%
2026-03-09	147.3900	160.2000	147.3900	160.1000	-15.021%	6	236	+81.137%
2026-03-04	188.8000	189.0000	188.4000	188.4000	-8.853%	38	232	+53.928%
2026-03-02	206.7000	206.7000	206.7000	206.7000	-5.616%	1	237	+40.300%
2026-02-27	219.0000	219.0000	219.0000	219.0000	-18.919%	10	237	+32.420%
2026-02-25	276.9000	276.9000	268.0000	270.1000	+14.255%	18	230	+7.368%
2026-02-23	243.0000	244.1000	230.5000	236.4000	+2.894%	5	230	+22.673%
2026-02-20	232.0000	232.0000	229.7500	229.7500	+3.258%	2	229	+26.224%
2026-02-19	222.5000	222.5000	222.5000	222.5000	+14.103%	1	228	+30.337%
2026-02-03	195.0000	195.0000	195.0000	195.0000	-9.302%	1	228	+48.718%
2026-02-02	215.0000	215.0000	215.0000	215.0000	+0.467%	1	228	+34.884%
2026-01-30	214.0000	214.0000	214.0000	214.0000	-8.547%	1	228	+35.514%
2026-01-27	234.0000	234.0000	234.0000	234.0000	+26.282%	1	229	+23.932%
2026-01-22	185.3000	185.3000	185.3000	185.3000	+11.091%	200	229	+56.503%
2026-01-15	166.8000	166.8000	166.8000	166.8000	+23.556%	2	33	+73.861%
2026-01-12	135.0000	135.0000	135.0000	135.0000	+12.782%	2	33	+114.815%
2026-01-09	119.6000	119.7000	119.6000	119.7000	+19.700%	2	33	+142.272%
2026-01-08	100.0000	100.0000	100.0000	100.0000	+37.931%	1	32	+190.000%
2026-01-02	72.5000	72.5000	72.5000	72.5000	+5.839%	1	31	+300.000%
2025-12-11	68.5000	68.5000	68.5000	68.5000	+2.239%	1	32	+323.358%
2025-12-05	67.0000	67.0000	67.0000	67.0000	+42.251%	1	33	+332.836%
2025-11-26	47.1000	47.1000	47.1000	47.1000	+29.467%	1	35	+515.711%
2025-11-21	36.3800	36.3800	36.3800	36.3800	-19.797%	1	35	+697.141%
2025-11-20	45.3600	45.3600	45.3600	45.3600	-8.364%	2	34	+539.330%
2025-11-12	48.0000	49.5000	48.0000	49.5000	+2.273%	3	32	+485.859%
2025-11-11	48.3300	48.4000	48.3300	48.4000	-14.245%	3	30	+499.174%
2025-11-04	56.4400	56.4400	56.4400	56.4400	-5.933%	1	30	+413.820%
2025-10-31	60.0000	60.0000	60.0000	60.0000	+6.101%	1	30	+383.333%
2025-10-27	56.5500	56.5500	56.5500	56.5500	+7.244%	1	30	+412.821%
2025-10-24	52.7300	52.7300	52.7300	52.7300	+8.498%	1	30	+449.972%
2025-10-22	50.5000	50.5000	48.6000	48.6000	-5.631%	4	30	+496.708%
2025-10-21	51.5000	51.5000	51.5000	51.5000	-8.850%	1	30	+463.107%
2025-10-20	56.5000	56.5000	56.5000	56.5000	+8.654%	3	30	+413.274%
2025-10-17	52.0000	52.0000	52.0000	52.0000	+0.193%	1	27	+457.692%
2025-10-16	51.5000	51.9000	51.5000	51.9000	+9.494%	2	26	+458.767%
2025-10-15	53.5000	53.5000	47.4000	47.4000	+10.233%	2	24	+511.814%
2025-10-14	43.0000	43.0000	43.0000	43.0000	+4.041%	19	23	+574.419%
2025-10-13	41.3300	41.3300	41.3300	41.3300	+8.478%	1	4	+601.669%
2025-10-10	37.0000	38.1000	37.0000	38.1000	0.000%	3	3	+661.155%