Dark

ASML20270115C1600
ASML Jan 15 2027 1600.00 Call (ASML270115C01600000)
option OPRA

EOD

Sep 9, 2026

266.50-8.167%(-23.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	266.5000	266.5000	266.5000	266.5000	-8.167%	2	353	0.000%
2026-09-08	300.2700	300.2700	290.2000	290.2000	+48.061%	2	353	-8.167%
2026-09-03	197.6000	200.0000	190.1500	196.0000	-9.960%	12	355	+35.969%
2026-09-02	213.1500	217.6800	213.1000	217.6800	+3.239%	4	349	+22.427%
2026-09-01	210.4000	214.8500	207.9000	210.8500	-12.872%	6	346	+26.393%
2026-08-31	241.0000	242.0000	241.0000	242.0000	-0.640%	2	343	+10.124%
2026-08-28	267.1600	267.1600	243.5600	243.5600	-8.779%	63	341	+9.419%
2026-08-27	270.2000	270.2000	267.0000	267.0000	-5.218%	301	353	-0.187%
2026-08-26	281.1000	281.7000	281.1000	281.7000	-8.480%	2	273	-5.396%
2026-08-21	307.6500	307.8000	307.6500	307.8000	+1.921%	5	273	-13.418%
2026-08-19	312.0000	312.0000	302.0000	302.0000	-9.309%	2	273	-11.755%
2026-08-18	333.0000	333.0000	333.0000	333.0000	-16.562%	1	273	-19.970%
2026-08-13	404.2000	404.2000	399.1000	399.1000	+7.894%	2	272	-33.225%
2026-08-12	363.5400	369.9000	363.5400	369.9000	+6.354%	2	272	-27.954%
2026-08-11	375.0000	375.0000	347.8000	347.8000	+15.185%	8	272	-23.376%
2026-08-05	304.0000	305.3000	300.6000	301.9500	-4.934%	4	271	-11.740%
2026-08-04	309.7000	317.6200	309.5300	317.6200	+13.659%	5	272	-16.095%
2026-08-03	254.6100	279.4500	254.6100	279.4500	-0.196%	6	272	-4.634%
2026-07-31	277.6200	289.4300	277.6200	280.0000	-4.290%	8	275	-4.821%
2026-07-30	303.5600	303.5600	292.5500	292.5500	+10.396%	2	271	-8.904%
2026-07-29	265.0000	265.0000	265.0000	265.0000	+2.538%	5	272	+0.566%
2026-07-28	250.0000	258.4400	245.0000	258.4400	-9.157%	4	267	+3.119%
2026-07-27	284.7400	284.7400	284.3900	284.4900	-27.186%	3	266	-6.324%
2026-07-23	405.0000	412.0000	390.7100	390.7100	-3.445%	6	266	-31.791%
2026-07-22	404.6500	404.6500	404.6500	404.6500	-2.588%	1	264	-34.141%
2026-07-21	402.0000	415.4000	388.1800	415.4000	+14.862%	6	263	-35.845%
2026-07-20	360.9500	361.6500	360.9500	361.6500	-8.059%	2	261	-26.310%
2026-07-14	398.0000	398.0000	393.3500	393.3500	+2.555%	20	261	-32.249%
2026-07-13	383.5500	383.5500	383.5500	383.5500	-12.447%	2	277	-30.518%
2026-07-09	442.6800	442.6800	438.0800	438.0800	-3.394%	9	277	-39.166%
2026-06-29	419.0000	453.4700	419.0000	453.4700	+7.777%	4	268	-41.231%
2026-06-26	408.8100	420.7500	403.0000	420.7500	-5.940%	12	266	-36.661%
2026-06-25	426.2200	447.3200	426.2200	447.3200	+11.149%	3	268	-40.423%
2026-06-23	417.0300	419.1300	402.4500	402.4500	-21.195%	37	267	-33.781%
2026-06-18	526.5500	526.5500	510.6900	510.6900	-0.663%	2	280	-47.816%
2026-06-17	514.1000	514.1000	514.1000	514.1000	+12.249%	5	280	-48.162%
2026-06-16	477.0200	479.8000	453.8000	458.0000	-6.531%	19	275	-41.812%
2026-06-15	490.0000	490.0000	490.0000	490.0000	-1.470%	1	283	-45.612%
2026-06-12	483.9700	497.3100	483.9700	497.3100	-0.536%	4	282	-46.412%
2026-06-11	451.3000	499.9900	451.3000	499.9900	+16.586%	3	283	-46.699%
2026-06-10	428.8600	428.8600	428.8600	428.8600	+6.153%	1	282	-37.859%
2026-06-09	404.0000	404.0000	404.0000	404.0000	+3.219%	4	281	-34.035%
2026-06-08	377.7000	405.7000	377.7000	391.4000	+15.594%	7	285	-31.911%
2026-06-05	340.1800	340.1800	338.6000	338.6000	-13.179%	2	284	-21.294%
2026-06-04	375.6700	390.0000	375.6700	390.0000	+7.337%	2	284	-31.667%
2026-06-03	363.3400	363.3400	363.3400	363.3400	+8.719%	1	284	-26.653%
2026-06-02	302.0000	342.2000	302.0000	334.2000	+14.452%	23	285	-20.257%
2026-06-01	265.5000	302.1200	265.5000	292.0000	+3.682%	6	305	-8.733%
2026-05-29	281.6300	281.6300	281.6300	281.6300	+2.541%	2	304	-5.372%
2026-05-27	270.3600	278.8000	270.0000	274.6500	-7.172%	8	304	-2.967%
2026-05-26	284.8000	295.8700	277.7000	295.8700	-1.350%	19	298	-9.927%
2026-05-22	291.0000	299.9200	291.0000	299.9200	+12.752%	2	279	-11.143%
2026-05-21	251.5000	266.0000	251.5000	266.0000	+10.833%	2	278	+0.188%
2026-05-20	208.5400	240.0000	208.5400	240.0000	+31.148%	3	278	+11.042%
2026-05-19	183.0000	183.0000	183.0000	183.0000	-2.348%	1	276	+45.628%
2026-05-18	197.6200	197.6200	187.4000	187.4000	-30.412%	3	276	+42.209%
2026-05-14	267.0000	275.3000	264.5000	269.3000	+1.241%	277	276	-1.040%
2026-05-13	266.5000	266.5000	266.0000	266.0000	+26.667%	2	81	+0.188%
2026-05-12	234.1000	234.1000	210.0000	210.0000	-14.096%	4	81	+26.905%
2026-05-11	236.1700	244.4600	226.4100	244.4600	-7.049%	3	81	+9.016%
2026-05-08	242.7000	266.0000	242.7000	263.0000	+15.604%	4	81	+1.331%
2026-05-06	204.7200	227.5000	204.7200	227.5000	+25.124%	7	81	+17.143%
2026-05-05	179.3100	181.8200	179.3100	181.8200	+4.464%	2	86	+46.574%
2026-05-01	173.9200	174.0500	173.9200	174.0500	-1.164%	2	85	+53.117%
2026-04-30	166.5000	176.1000	166.5000	176.1000	+17.330%	15	85	+51.334%
2026-04-28	153.8000	153.8000	146.8700	150.0900	-12.479%	10	86	+77.560%
2026-04-27	171.4900	171.4900	171.4900	171.4900	+3.695%	1	76	+55.403%
2026-04-23	177.0000	177.0000	165.3800	165.3800	-13.513%	9	75	+61.144%
2026-04-22	191.0900	191.2200	191.0900	191.2200	+4.807%	4	74	+39.368%
2026-04-21	187.1100	187.1100	182.4500	182.4500	-3.466%	5	75	+46.067%
2026-04-20	189.0000	189.0000	189.0000	189.0000	+1.070%	1	75	+41.005%
2026-04-17	187.0000	187.0000	187.0000	187.0000	+15.325%	1	76	+42.513%
2026-04-16	171.6100	175.2700	162.1500	162.1500	-18.905%	12	77	+64.354%
2026-04-15	197.8000	199.9500	167.7000	199.9500	-10.304%	13	74	+33.283%
2026-04-14	228.4000	228.4000	222.9200	222.9200	+3.156%	5	78	+19.550%
2026-04-13	206.8000	216.2000	206.8000	216.1000	-1.773%	4	78	+23.323%
2026-04-10	207.2400	220.0000	207.2400	220.0000	+15.546%	3	79	+21.136%
2026-04-09	191.0700	191.0700	189.1000	190.4000	+4.730%	7	80	+39.968%
2026-04-08	169.6000	181.8000	169.6000	181.8000	+45.790%	4	76	+46.590%
2026-04-07	124.7000	124.7000	124.7000	124.7000	-22.305%	1	80	+113.713%
2026-04-01	159.2100	160.5000	159.2100	160.5000	+18.678%	12	80	+66.044%
2026-03-31	132.0900	135.2400	132.0900	135.2400	+13.647%	6	89	+97.057%
2026-03-30	120.0800	120.0800	119.0000	119.0000	-12.757%	21	84	+123.950%
2026-03-27	136.4000	136.4000	136.4000	136.4000	-9.369%	5	90	+95.381%
2026-03-26	150.5000	150.5000	150.5000	150.5000	-14.260%	2	85	+77.076%
2026-03-25	172.2000	175.5300	172.2000	175.5300	+24.225%	3	84	+51.826%
2026-03-20	141.3000	141.3000	141.3000	141.3000	-13.841%	1	83	+88.606%
2026-03-19	143.8500	164.0000	143.8500	164.0000	+0.306%	5	82	+62.500%
2026-03-17	171.3000	171.3000	163.5000	163.5000	-4.347%	3	85	+62.997%
2026-03-16	171.0000	171.0000	170.9300	170.9300	+5.760%	3	82	+55.912%
2026-03-12	167.0000	167.0000	161.6200	161.6200	-10.732%	2	81	+64.893%
2026-03-10	171.3100	181.0500	169.4000	181.0500	+14.654%	5	82	+47.197%
2026-03-09	137.5000	157.9100	137.3100	157.9100	-0.278%	9	82	+68.767%
2026-03-05	152.4500	158.3500	152.4500	158.3500	-9.359%	28	76	+68.298%
2026-03-04	174.7000	174.7000	174.7000	174.7000	+8.006%	1	69	+52.547%
2026-03-03	161.7500	161.7500	161.7500	161.7500	-14.994%	1	69	+64.760%
2026-03-02	201.2500	201.2500	188.9500	190.2800	-6.899%	7	69	+40.057%
2026-02-27	201.0000	204.3800	201.0000	204.3800	-3.731%	2	68	+30.394%
2026-02-26	218.7600	218.7600	200.9100	212.3000	-15.647%	17	69	+25.530%
2026-02-25	252.5000	252.6000	251.6800	251.6800	+6.060%	6	65	+5.888%
2026-02-24	228.9200	237.3000	228.9200	237.3000	+10.516%	9	65	+12.305%
2026-02-20	215.8200	215.8300	214.7200	214.7200	+4.334%	36	65	+24.115%
2026-02-19	204.9000	205.8000	204.9000	205.8000	+9.760%	2	29	+29.495%
2026-02-17	188.1000	188.1000	187.5000	187.5000	+2.046%	2	30	+42.133%
2026-02-12	183.7400	183.7400	183.7400	183.7400	-5.367%	4	29	+45.042%
2026-02-09	194.1600	194.1600	194.1600	194.1600	+4.191%	1	29	+37.258%
2026-02-06	183.0000	186.3500	183.0000	186.3500	+0.458%	4	28	+43.010%
2026-01-28	184.0000	185.5000	184.0000	185.5000	-15.682%	2	28	+43.666%
2026-01-27	212.5400	220.0000	212.5400	220.0000	+24.505%	2	26	+21.136%
2026-01-23	173.3000	176.7000	173.3000	176.7000	+1.406%	2	25	+50.821%
2026-01-22	174.2500	174.2500	174.2500	174.2500	+8.230%	2	23	+52.941%
2026-01-16	158.7600	161.2000	158.7600	161.0000	+6.173%	5	24	+65.528%
2026-01-15	156.8600	157.0000	151.6400	151.6400	+31.746%	8	24	+75.745%
2026-01-14	115.1000	115.1000	115.1000	115.1000	-6.002%	2	20	+131.538%
2026-01-09	123.0000	123.0000	122.4500	122.4500	+36.663%	4	18	+117.640%
2026-01-08	89.6000	89.6000	89.6000	89.6000	-13.430%	1	14	+197.433%
2026-01-07	103.5000	103.5000	103.5000	103.5000	-1.335%	1	14	+157.488%
2026-01-06	105.0000	105.0000	104.9000	104.9000	+4.399%	2	13	+154.051%
2026-01-05	100.9600	101.0200	100.4800	100.4800	+59.366%	3	11	+165.227%
2026-01-02	63.0500	63.0500	63.0500	63.0500	+45.076%	2	11	+322.680%
2025-12-29	43.0000	43.4600	43.0000	43.4600	-3.422%	2	11	+513.208%
2025-12-26	45.0000	45.0000	45.0000	45.0000	+8.043%	1	10	+492.222%
2025-12-22	41.6500	41.6500	41.6500	41.6500	-5.769%	1	10	+539.856%
2025-12-19	44.2000	44.2000	44.2000	44.2000	+2.671%	1	10	+502.941%
2025-12-18	42.8000	43.3400	42.8000	43.0500	+3.986%	4	10	+519.048%
2025-12-17	41.4000	41.4000	41.4000	41.4000	-15.990%	1	11	+543.720%
2025-12-16	49.9000	49.9000	49.2100	49.2800	-24.185%	4	11	+440.787%
2025-12-08	65.0000	65.0000	65.0000	65.0000	+6.557%	1	12	+310.000%
2025-12-05	61.0000	61.0000	61.0000	61.0000	-2.337%	1	12	+336.885%
2025-12-04	62.4700	62.4700	62.4600	62.4600	-12.275%	2	12	+326.673%
2025-12-03	71.5000	71.9000	70.5400	71.2000	+20.474%	8	10	+274.298%
2025-12-02	58.4000	59.1000	58.4000	59.1000	+41.050%	2	9	+350.931%
2025-11-28	41.9000	41.9000	41.9000	41.9000	-6.889%	1	8	+536.038%
2025-11-26	45.0000	45.0000	45.0000	45.0000	-2.407%	1	8	+492.222%
2025-11-20	48.0200	48.0200	46.1100	46.1100	-23.022%	2	8	+477.966%
2025-10-30	61.6000	61.6300	59.9000	59.9000	0.000%	6	6	+344.908%