Dark

ASML20270115C1700
ASML Jan 15 2027 1700.00 Call (ASML270115C01700000)
option OPRA

EOD

Jul 24, 2026

313.00-8.426%(-28.80)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	339.7600	339.7600	310.5500	313.0000	-8.426%	26	214	0.000%
2026-07-23	347.0000	358.0000	341.6600	341.8000	-2.579%	11	200	-8.426%
2026-07-22	336.8900	354.5200	336.8900	350.8500	+1.563%	11	200	-10.788%
2026-07-21	343.9100	345.4500	338.3400	345.4500	+10.403%	7	199	-9.394%
2026-07-20	342.3300	342.3300	305.0000	312.9000	-1.604%	18	203	+0.032%
2026-07-17	304.6100	337.6600	304.6100	318.0000	-4.633%	15	193	-1.572%
2026-07-16	348.3000	374.3000	333.4500	333.4500	-3.191%	9	192	-6.133%
2026-07-15	372.5200	372.5200	323.5800	344.4400	-0.162%	18	191	-9.128%
2026-07-14	351.3500	351.3500	345.0000	345.0000	+8.696%	4	188	-9.275%
2026-07-13	328.0000	335.3000	316.3000	317.4000	-14.434%	6	190	-1.386%
2026-07-10	357.5400	370.9400	356.1700	370.9400	-0.808%	4	187	-15.620%
2026-07-09	394.5500	394.5500	373.9600	373.9600	+5.400%	2	186	-16.301%
2026-07-08	342.0000	354.8000	342.0000	354.8000	-15.154%	2	184	-11.781%
2026-07-06	418.1700	418.1700	418.1700	418.1700	+12.110%	2	184	-25.150%
2026-07-02	406.5000	406.5000	373.0000	373.0000	-25.265%	3	185	-16.086%
2026-06-30	483.6600	499.1000	482.2200	499.1000	+19.305%	3	185	-37.287%
2026-06-29	364.3200	418.3400	364.3200	418.3400	+10.176%	3	187	-25.180%
2026-06-25	379.4400	379.7000	379.4400	379.7000	+6.852%	2	187	-17.566%
2026-06-23	372.0000	372.0000	345.0000	355.3500	-19.239%	3	186	-11.918%
2026-06-22	440.0000	440.0000	440.0000	440.0000	-5.107%	1	186	-28.864%
2026-06-18	463.6800	463.6800	463.6800	463.6800	+3.040%	1	186	-32.497%
2026-06-17	437.8000	455.0000	437.8000	450.0000	+21.408%	7	186	-30.444%
2026-06-16	412.0000	412.0000	370.6500	370.6500	-20.405%	16	190	-15.554%
2026-06-11	435.2100	465.6700	430.4800	465.6700	+30.623%	7	190	-32.785%
2026-06-10	346.9000	356.5000	346.9000	356.5000	+0.423%	9	194	-12.202%
2026-06-09	351.0000	355.0000	332.1600	355.0000	+5.154%	3	192	-11.831%
2026-06-08	337.6000	337.6000	337.6000	337.6000	+20.843%	21	191	-7.287%
2026-06-05	292.7000	292.7000	279.3700	279.3700	-14.826%	2	206	+12.038%
2026-06-04	328.0000	328.0000	328.0000	328.0000	+1.235%	2	206	-4.573%
2026-06-03	311.3700	324.0000	308.5000	324.0000	+12.500%	22	208	-3.395%
2026-06-02	278.0000	288.0000	278.0000	288.0000	+16.129%	11	197	+8.681%
2026-06-01	223.8000	248.0000	223.8000	248.0000	+3.463%	5	194	+26.210%
2026-05-29	235.7000	239.7000	235.7000	239.7000	-0.167%	3	197	+30.580%
2026-05-28	240.1000	240.1000	240.1000	240.1000	+5.538%	1	194	+30.362%
2026-05-27	225.7000	231.0000	225.7000	227.5000	-12.795%	13	193	+37.582%
2026-05-22	246.0000	260.8800	246.0000	260.8800	+15.890%	16	184	+19.979%
2026-05-21	205.0000	229.3000	205.0000	225.1100	+11.441%	19	175	+39.043%
2026-05-20	202.0000	202.0000	202.0000	202.0000	+33.158%	5	175	+54.950%
2026-05-19	151.7000	151.7000	151.7000	151.7000	-2.129%	1	180	+106.328%
2026-05-18	163.0000	163.0000	155.0000	155.0000	-17.540%	7	180	+101.935%
2026-05-15	181.5000	187.9700	181.5000	187.9700	-18.156%	33	180	+66.516%
2026-05-14	229.6700	229.6700	229.6700	229.6700	+3.227%	5	181	+36.282%
2026-05-13	195.0000	226.7500	195.0000	222.4900	+9.439%	32	150	+40.680%
2026-05-08	204.5000	205.4000	203.3000	203.3000	+14.342%	90	150	+53.960%
2026-05-07	177.8000	177.8000	177.8000	177.8000	-4.920%	1	96	+76.040%
2026-05-06	172.7000	187.0000	172.7000	187.0000	+29.861%	2	95	+67.380%
2026-05-05	135.0000	144.0000	134.1000	144.0000	+21.601%	89	95	+117.361%
2026-05-04	118.4200	118.4200	118.4200	118.4200	-3.630%	1	35	+164.313%
2026-04-29	122.8800	122.8800	122.8800	122.8800	+1.705%	1	34	+154.720%
2026-04-28	120.8200	120.8200	120.8200	120.8200	-23.681%	2	34	+159.063%
2026-04-24	158.3100	158.3100	158.3100	158.3100	+2.208%	1	35	+97.713%
2026-04-22	154.8900	154.8900	154.8900	154.8900	+2.549%	5	36	+102.079%
2026-04-21	151.6000	151.6000	151.0400	151.0400	+7.855%	5	36	+107.230%
2026-04-16	139.2600	140.0400	139.2600	140.0400	+1.112%	3	36	+123.508%
2026-04-15	146.8000	146.8000	137.1300	138.5000	-22.626%	3	34	+125.993%
2026-04-10	179.0000	179.0000	178.2000	179.0000	+12.962%	5	33	+74.860%
2026-04-09	157.7500	158.4600	157.7500	158.4600	+10.711%	4	28	+97.526%
2026-04-08	145.8300	145.8300	135.0000	143.1300	+41.713%	9	24	+118.682%
2026-04-07	101.0000	101.0000	101.0000	101.0000	-1.290%	1	18	+209.901%
2026-04-06	102.3200	102.3200	102.3200	102.3200	-20.137%	1	17	+205.903%
2026-04-01	133.4500	133.4500	128.1200	128.1200	+27.002%	2	18	+144.302%
2026-03-31	100.8800	100.8800	100.8800	100.8800	-19.180%	1	17	+210.270%
2026-03-23	124.8200	124.8200	124.8200	124.8200	-1.717%	1	17	+150.761%
2026-03-19	127.0000	127.0000	127.0000	127.0000	-7.623%	1	17	+146.457%
2026-03-16	137.4800	137.4800	137.4800	137.4800	-5.900%	1	17	+127.669%
2026-03-10	137.9000	146.1000	137.9000	146.1000	+17.086%	2	17	+114.237%
2026-03-06	124.7800	124.7800	124.7800	124.7800	-15.843%	1	16	+150.841%
2026-03-05	148.2700	148.2700	148.2700	148.2700	-7.331%	1	15	+111.101%
2026-03-02	160.0000	160.0000	160.0000	160.0000	-8.309%	1	14	+95.625%
2026-02-26	174.5000	174.5000	174.5000	174.5000	-17.023%	1	13	+79.370%
2026-02-25	210.3000	210.3000	210.3000	210.3000	+7.874%	1	12	+48.835%
2026-02-24	194.0000	194.9500	194.0000	194.9500	+10.235%	2	12	+60.554%
2026-02-18	176.8500	176.8500	176.8500	176.8500	+8.165%	1	11	+76.986%
2026-02-10	163.5000	163.5000	163.5000	163.5000	+3.090%	1	10	+91.437%
2026-02-02	158.6000	158.6000	158.6000	158.6000	-6.925%	1	9	+97.352%
2026-01-29	155.8300	170.4000	155.8300	170.4000	+9.021%	4	9	+83.685%
2026-01-28	184.8100	184.8100	154.5000	156.3000	-14.121%	5	8	+100.256%
2026-01-27	182.0000	182.0000	182.0000	182.0000	+45.950%	1	4	+71.978%
2026-01-20	126.5700	126.5700	124.3000	124.7000	-6.766%	3	3	+151.002%
2026-01-16	133.7500	133.7500	133.7500	133.7500	+3.972%	1	2	+134.019%
2026-01-15	130.3500	130.3500	128.6400	128.6400	0.000%	2	2	+143.315%