Dark

ASML20270115C1800
ASML Jan 15 2027 1800.00 Call (ASML270115C01800000)
option OPRA

EOD

Jul 24, 2026

282.87-5.710%(-17.13)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	287.2500	287.3000	273.8200	282.8700	-5.710%	14	338	0.000%
2026-07-23	302.8300	303.0000	300.0000	300.0000	-0.712%	5	349	-5.710%
2026-07-22	304.2400	304.2400	302.0000	302.1500	-0.333%	4	345	-6.381%
2026-07-21	303.7500	303.7500	303.1600	303.1600	+14.305%	11	343	-6.693%
2026-07-20	297.0000	297.0000	265.2200	265.2200	-4.311%	5	333	+6.655%
2026-07-17	255.8500	282.0900	255.1100	277.1700	-5.897%	23	333	+2.056%
2026-07-16	315.9000	315.9000	292.7300	294.5400	-0.695%	17	326	-3.962%
2026-07-15	289.9800	299.8500	271.5700	296.6000	-4.168%	12	316	-4.629%
2026-07-14	305.6800	309.5000	305.6800	309.5000	+14.630%	2	311	-8.604%
2026-07-13	284.0000	290.0000	270.0000	270.0000	-15.361%	19	309	+4.767%
2026-07-10	318.5500	319.0000	318.5500	319.0000	-6.720%	2	298	-11.326%
2026-07-09	341.9800	341.9800	341.9800	341.9800	+15.690%	1	298	-17.285%
2026-07-08	295.6000	295.6000	295.6000	295.6000	-19.319%	9	298	-4.306%
2026-07-06	366.3800	366.3800	366.3800	366.3800	-12.852%	2	298	-22.793%
2026-07-01	420.4100	420.4100	420.4100	420.4100	-5.623%	1	296	-32.716%
2026-06-30	433.6000	448.8300	433.6000	445.4600	+37.065%	11	295	-36.499%
2026-06-29	305.0500	325.0000	305.0500	325.0000	+2.362%	4	294	-12.963%
2026-06-26	312.4500	317.5000	307.9500	317.5000	-7.196%	6	293	-10.907%
2026-06-25	351.1600	351.1600	342.1200	342.1200	+14.101%	2	293	-17.318%
2026-06-23	326.0000	330.8500	299.7100	299.8400	-25.764%	87	292	-5.660%
2026-06-22	404.2000	404.2000	403.9000	403.9000	+0.975%	2	327	-29.965%
2026-06-18	403.0000	403.0000	400.0000	400.0000	+20.297%	7	332	-29.283%
2026-06-16	332.5100	332.5100	332.5100	332.5100	-16.685%	1	332	-14.929%
2026-06-15	383.0800	399.1000	383.0800	399.1000	+3.260%	2	331	-29.123%
2026-06-12	378.6500	389.3000	378.6500	386.5000	+0.416%	13	333	-26.812%
2026-06-11	347.7800	387.4200	345.0000	384.9000	+27.030%	24	335	-26.508%
2026-06-10	323.5000	323.5000	303.0000	303.0000	+0.331%	207	345	-6.644%
2026-06-09	351.4000	351.4000	271.4000	302.0000	+27.561%	7	202	-6.334%
2026-06-05	257.0500	257.0500	236.7500	236.7500	-22.661%	7	201	+19.480%
2026-06-04	280.6000	306.1200	280.6000	306.1200	+6.998%	5	202	-7.595%
2026-06-03	268.9700	286.1000	268.9700	286.1000	+20.008%	7	203	-1.129%
2026-06-02	238.4000	238.4000	238.4000	238.4000	+13.849%	1	201	+18.654%
2026-05-29	223.3000	223.3000	209.4000	209.4000	+7.738%	11	201	+35.086%
2026-05-27	194.3600	194.3600	194.3600	194.3600	-3.313%	1	191	+45.539%
2026-05-26	212.5000	212.5000	201.0200	201.0200	-4.969%	4	190	+40.717%
2026-05-22	211.5300	211.5300	211.5300	211.5300	+13.081%	22	167	+33.726%
2026-05-21	176.8300	187.0600	176.8300	187.0600	+10.171%	16	152	+51.219%
2026-05-20	170.2800	170.2800	169.7900	169.7900	+23.934%	3	152	+66.600%
2026-05-18	137.0000	137.0000	137.0000	137.0000	-11.755%	1	150	+106.474%
2026-05-15	157.1000	157.1000	155.2500	155.2500	-21.492%	9	150	+82.203%
2026-05-14	191.0000	197.7500	189.8000	197.7500	+4.079%	6	154	+43.044%
2026-05-13	190.0000	190.0000	189.0000	190.0000	+13.365%	11	140	+48.879%
2026-05-11	167.6000	167.6000	167.6000	167.6000	-11.891%	1	140	+68.777%
2026-05-08	190.8400	190.8400	190.2200	190.2200	+21.936%	2	140	+48.707%
2026-05-07	156.0000	156.0000	156.0000	156.0000	-2.518%	1	139	+81.327%
2026-05-06	160.0000	160.0300	160.0000	160.0300	+54.469%	2	138	+76.761%
2026-04-30	104.4600	104.4600	103.6000	103.6000	+2.829%	3	137	+173.041%
2026-04-29	99.8100	101.1000	99.8100	100.7500	-14.619%	5	138	+180.764%
2026-04-27	118.0000	118.0000	118.0000	118.0000	-8.171%	2	138	+139.720%
2026-04-24	130.0700	130.0700	128.5000	128.5000	+10.300%	4	140	+120.132%
2026-04-23	116.5000	116.5000	116.5000	116.5000	-2.494%	2	142	+142.807%
2026-04-22	119.4800	119.4800	119.4800	119.4800	-1.573%	1	144	+136.751%
2026-04-21	121.3900	121.3900	121.3900	121.3900	-0.008%	2	141	+133.026%
2026-04-17	124.2500	124.2500	121.4000	121.4000	+7.149%	6	141	+133.007%
2026-04-16	113.3000	113.3000	113.3000	113.3000	-1.752%	30	143	+149.665%
2026-04-15	127.3000	127.3000	113.7500	115.3200	-23.355%	6	133	+145.291%
2026-04-13	145.3000	150.4600	145.3000	150.4600	+1.184%	2	132	+88.003%
2026-04-10	142.8500	149.3700	142.8500	148.7000	+13.885%	11	132	+90.229%
2026-04-09	129.8000	130.5700	129.8000	130.5700	+11.589%	8	130	+116.642%
2026-04-08	118.6900	118.6900	117.0100	117.0100	+22.524%	14	126	+141.749%
2026-04-02	95.5000	95.5000	95.5000	95.5000	-15.149%	1	117	+196.199%
2026-04-01	107.0000	112.5500	106.0000	112.5500	+2.225%	52	117	+151.328%
2026-03-23	116.0900	116.1000	110.0000	110.1000	-0.208%	62	85	+156.921%
2026-03-03	104.0000	110.5000	104.0000	110.3300	-15.920%	53	75	+156.385%
2026-03-02	131.2200	131.2200	131.2200	131.2200	-27.270%	1	77	+115.569%
2026-02-25	179.9000	180.4200	178.5000	180.4200	+8.230%	6	70	+56.784%
2026-02-24	161.2100	166.7000	161.2100	166.7000	+10.171%	3	70	+69.688%
2026-02-20	151.3100	151.3100	151.3100	151.3100	+4.967%	1	72	+86.947%
2026-02-19	144.1400	144.1500	142.5200	144.1500	-3.701%	50	73	+96.233%
2026-02-18	149.6900	149.6900	149.6900	149.6900	+41.752%	1	24	+88.971%
2026-02-05	105.6000	105.6000	105.6000	105.6000	-15.010%	10	23	+167.869%
2026-02-03	124.2500	124.2500	124.2500	124.2500	-12.746%	2	13	+127.662%
2026-01-29	142.4000	142.4000	142.4000	142.4000	-3.978%	1	11	+98.645%
2026-01-28	148.3000	148.3000	148.3000	148.3000	+33.724%	1	11	+90.742%
2026-01-21	110.8000	110.9000	110.8000	110.9000	+4.112%	2	12	+155.068%
2026-01-15	106.5200	106.5200	106.5200	106.5200	+34.410%	1	12	+165.556%
2026-01-14	79.3500	79.3500	79.2500	79.2500	-3.471%	6	11	+256.934%
2026-01-13	80.9200	82.1000	80.9200	82.1000	-2.029%	2	5	+244.543%
2026-01-12	83.8000	83.8000	83.8000	83.8000	+2.784%	1	5	+237.554%
2026-01-09	72.6000	81.5300	72.6000	81.5300	0.000%	4	4	+246.952%