Dark

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

EOD

Sep 10, 2026

182.70-10.084%(-20.49)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	182.1000	192.2800	176.3500	182.7000	-10.084%	31	184	0.000%
2026-09-09	214.6900	217.7000	203.1900	203.1900	-13.392%	8	194	-10.084%
2026-09-08	242.0000	242.0000	229.0000	234.6100	+24.508%	11	190	-22.126%
2026-09-04	162.1500	193.9000	162.1500	188.4300	+25.203%	38	187	-3.041%
2026-09-03	146.3800	150.8000	140.0000	150.5000	-12.398%	12	187	+21.395%
2026-09-02	170.0000	171.8000	166.3300	171.8000	+5.528%	15	184	+6.345%
2026-09-01	175.9000	175.9000	162.3000	162.8000	-10.941%	5	173	+12.224%
2026-08-31	189.8500	189.8500	181.3000	182.8000	-6.107%	5	171	-0.055%
2026-08-28	211.5000	211.5000	190.4000	194.6900	-9.991%	9	168	-6.159%
2026-08-27	220.9300	220.9300	212.7000	216.3000	-5.381%	6	167	-15.534%
2026-08-26	240.9000	240.9000	221.8000	228.6000	-2.370%	18	164	-20.079%
2026-08-25	244.7500	244.7500	234.1500	234.1500	+1.302%	7	159	-21.973%
2026-08-24	234.8900	236.7000	228.0000	231.1400	-7.618%	9	157	-20.957%
2026-08-21	251.8100	252.1200	244.2400	250.2000	+1.794%	10	154	-26.978%
2026-08-20	250.8800	260.7000	240.6400	245.7900	-3.403%	9	152	-25.668%
2026-08-19	266.7400	266.7400	254.4500	254.4500	-9.904%	5	153	-28.198%
2026-08-18	285.3000	289.8000	275.6500	282.4200	-18.611%	45	148	-35.309%
2026-08-17	340.6500	347.0000	340.6500	347.0000	+13.399%	22	140	-47.349%
2026-08-14	323.7500	323.7500	306.0000	306.0000	-7.804%	3	120	-40.294%
2026-08-13	336.4200	336.4200	331.9000	331.9000	+6.720%	4	118	-44.953%
2026-08-12	311.0000	311.0000	311.0000	311.0000	+4.118%	1	122	-41.254%
2026-08-11	298.1000	317.4200	298.1000	298.7000	+7.814%	20	122	-38.835%
2026-08-10	287.3000	287.3000	275.2900	277.0500	+0.672%	3	138	-34.055%
2026-08-07	292.7500	292.7500	273.0000	275.2000	+4.262%	8	139	-33.612%
2026-08-06	265.3500	265.4000	263.9500	263.9500	+1.169%	6	142	-30.782%
2026-08-05	259.5000	260.9000	253.6000	260.9000	-1.547%	7	148	-29.973%
2026-08-04	265.1400	265.7000	264.1400	265.0000	+14.052%	6	143	-31.057%
2026-08-03	223.7500	232.3500	223.7500	232.3500	-0.650%	3	139	-21.369%
2026-07-31	233.8700	233.8700	233.8700	233.8700	-2.146%	1	141	-21.880%
2026-07-30	244.5500	247.5800	238.9800	239.0000	+16.472%	8	141	-23.556%
2026-07-29	196.6300	205.2000	185.0000	205.2000	-5.307%	12	133	-10.965%
2026-07-28	207.9000	216.7000	205.1000	216.7000	-11.189%	11	134	-15.690%
2026-07-27	270.2000	278.7000	238.6000	244.0000	-22.045%	112	136	-25.123%
2026-07-24	339.7600	339.7600	310.5500	313.0000	-8.426%	26	214	-41.629%
2026-07-23	347.0000	358.0000	341.6600	341.8000	-2.579%	11	200	-46.548%
2026-07-22	336.8900	354.5200	336.8900	350.8500	+1.563%	11	200	-47.926%
2026-07-21	343.9100	345.4500	338.3400	345.4500	+10.403%	7	199	-47.112%
2026-07-20	342.3300	342.3300	305.0000	312.9000	-1.604%	18	203	-41.611%
2026-07-17	304.6100	337.6600	304.6100	318.0000	-4.633%	15	193	-42.547%
2026-07-16	348.3000	374.3000	333.4500	333.4500	-3.191%	9	192	-45.209%
2026-07-15	372.5200	372.5200	323.5800	344.4400	-0.162%	18	191	-46.957%
2026-07-14	351.3500	351.3500	345.0000	345.0000	+8.696%	4	188	-47.043%
2026-07-13	328.0000	335.3000	316.3000	317.4000	-14.434%	6	190	-42.439%
2026-07-10	357.5400	370.9400	356.1700	370.9400	-0.808%	4	187	-50.747%
2026-07-09	394.5500	394.5500	373.9600	373.9600	+5.400%	2	186	-51.145%
2026-07-08	342.0000	354.8000	342.0000	354.8000	-15.154%	2	184	-48.506%
2026-07-06	418.1700	418.1700	418.1700	418.1700	+12.110%	2	184	-56.310%
2026-07-02	406.5000	406.5000	373.0000	373.0000	-25.265%	3	185	-51.019%
2026-06-30	483.6600	499.1000	482.2200	499.1000	+19.305%	3	185	-63.394%
2026-06-29	364.3200	418.3400	364.3200	418.3400	+10.176%	3	187	-56.327%
2026-06-25	379.4400	379.7000	379.4400	379.7000	+6.852%	2	187	-51.883%
2026-06-23	372.0000	372.0000	345.0000	355.3500	-19.239%	3	186	-48.586%
2026-06-22	440.0000	440.0000	440.0000	440.0000	-5.107%	1	186	-58.477%
2026-06-18	463.6800	463.6800	463.6800	463.6800	+3.040%	1	186	-60.598%
2026-06-17	437.8000	455.0000	437.8000	450.0000	+21.408%	7	186	-59.400%
2026-06-16	412.0000	412.0000	370.6500	370.6500	-20.405%	16	190	-50.708%
2026-06-11	435.2100	465.6700	430.4800	465.6700	+30.623%	7	190	-60.766%
2026-06-10	346.9000	356.5000	346.9000	356.5000	+0.423%	9	194	-48.752%
2026-06-09	351.0000	355.0000	332.1600	355.0000	+5.154%	3	192	-48.535%
2026-06-08	337.6000	337.6000	337.6000	337.6000	+20.843%	21	191	-45.883%
2026-06-05	292.7000	292.7000	279.3700	279.3700	-14.826%	2	206	-34.603%
2026-06-04	328.0000	328.0000	328.0000	328.0000	+1.235%	2	206	-44.299%
2026-06-03	311.3700	324.0000	308.5000	324.0000	+12.500%	22	208	-43.611%
2026-06-02	278.0000	288.0000	278.0000	288.0000	+16.129%	11	197	-36.563%
2026-06-01	223.8000	248.0000	223.8000	248.0000	+3.463%	5	194	-26.331%
2026-05-29	235.7000	239.7000	235.7000	239.7000	-0.167%	3	197	-23.780%
2026-05-28	240.1000	240.1000	240.1000	240.1000	+5.538%	1	194	-23.907%
2026-05-27	225.7000	231.0000	225.7000	227.5000	-12.795%	13	193	-19.692%
2026-05-22	246.0000	260.8800	246.0000	260.8800	+15.890%	16	184	-29.968%
2026-05-21	205.0000	229.3000	205.0000	225.1100	+11.441%	19	175	-18.840%
2026-05-20	202.0000	202.0000	202.0000	202.0000	+33.158%	5	175	-9.554%
2026-05-19	151.7000	151.7000	151.7000	151.7000	-2.129%	1	180	+20.435%
2026-05-18	163.0000	163.0000	155.0000	155.0000	-17.540%	7	180	+17.871%
2026-05-15	181.5000	187.9700	181.5000	187.9700	-18.156%	33	180	-2.804%
2026-05-14	229.6700	229.6700	229.6700	229.6700	+3.227%	5	181	-20.451%
2026-05-13	195.0000	226.7500	195.0000	222.4900	+9.439%	32	150	-17.884%
2026-05-08	204.5000	205.4000	203.3000	203.3000	+14.342%	90	150	-10.133%
2026-05-07	177.8000	177.8000	177.8000	177.8000	-4.920%	1	96	+2.756%
2026-05-06	172.7000	187.0000	172.7000	187.0000	+29.861%	2	95	-2.299%
2026-05-05	135.0000	144.0000	134.1000	144.0000	+21.601%	89	95	+26.875%
2026-05-04	118.4200	118.4200	118.4200	118.4200	-3.630%	1	35	+54.281%
2026-04-29	122.8800	122.8800	122.8800	122.8800	+1.705%	1	34	+48.682%
2026-04-28	120.8200	120.8200	120.8200	120.8200	-23.681%	2	34	+51.217%
2026-04-24	158.3100	158.3100	158.3100	158.3100	+2.208%	1	35	+15.406%
2026-04-22	154.8900	154.8900	154.8900	154.8900	+2.549%	5	36	+17.955%
2026-04-21	151.6000	151.6000	151.0400	151.0400	+7.855%	5	36	+20.961%
2026-04-16	139.2600	140.0400	139.2600	140.0400	+1.112%	3	36	+30.463%
2026-04-15	146.8000	146.8000	137.1300	138.5000	-22.626%	3	34	+31.913%
2026-04-10	179.0000	179.0000	178.2000	179.0000	+12.962%	5	33	+2.067%
2026-04-09	157.7500	158.4600	157.7500	158.4600	+10.711%	4	28	+15.297%
2026-04-08	145.8300	145.8300	135.0000	143.1300	+41.713%	9	24	+27.646%
2026-04-07	101.0000	101.0000	101.0000	101.0000	-1.290%	1	18	+80.891%
2026-04-06	102.3200	102.3200	102.3200	102.3200	-20.137%	1	17	+78.557%
2026-04-01	133.4500	133.4500	128.1200	128.1200	+27.002%	2	18	+42.601%
2026-03-31	100.8800	100.8800	100.8800	100.8800	-19.180%	1	17	+81.106%
2026-03-23	124.8200	124.8200	124.8200	124.8200	-1.717%	1	17	+46.371%
2026-03-19	127.0000	127.0000	127.0000	127.0000	-7.623%	1	17	+43.858%
2026-03-16	137.4800	137.4800	137.4800	137.4800	-5.900%	1	17	+32.892%
2026-03-10	137.9000	146.1000	137.9000	146.1000	+17.086%	2	17	+25.051%
2026-03-06	124.7800	124.7800	124.7800	124.7800	-15.843%	1	16	+46.418%
2026-03-05	148.2700	148.2700	148.2700	148.2700	-7.331%	1	15	+23.221%
2026-03-02	160.0000	160.0000	160.0000	160.0000	-8.309%	1	14	+14.188%
2026-02-26	174.5000	174.5000	174.5000	174.5000	-17.023%	1	13	+4.699%
2026-02-25	210.3000	210.3000	210.3000	210.3000	+7.874%	1	12	-13.124%
2026-02-24	194.0000	194.9500	194.0000	194.9500	+10.235%	2	12	-6.284%
2026-02-18	176.8500	176.8500	176.8500	176.8500	+8.165%	1	11	+3.308%
2026-02-10	163.5000	163.5000	163.5000	163.5000	+3.090%	1	10	+11.743%
2026-02-02	158.6000	158.6000	158.6000	158.6000	-6.925%	1	9	+15.195%
2026-01-29	155.8300	170.4000	155.8300	170.4000	+9.021%	4	9	+7.218%
2026-01-28	184.8100	184.8100	154.5000	156.3000	-14.121%	5	8	+16.891%
2026-01-27	182.0000	182.0000	182.0000	182.0000	+45.950%	1	4	+0.385%
2026-01-20	126.5700	126.5700	124.3000	124.7000	-6.766%	3	3	+46.512%
2026-01-16	133.7500	133.7500	133.7500	133.7500	+3.972%	1	2	+36.598%
2026-01-15	130.3500	130.3500	128.6400	128.6400	0.000%	2	2	+42.024%