Dark

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

EOD

Sep 10, 2026

147.30-11.115%(-18.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	149.1000	149.1000	147.3000	147.3000	-11.115%	2	337	0.000%
2026-09-09	167.3000	167.3000	165.7200	165.7200	-10.518%	6	336	-11.115%
2026-09-08	185.2000	185.2000	185.2000	185.2000	+24.295%	10	337	-20.464%
2026-09-04	149.0000	149.0000	149.0000	149.0000	+31.975%	2	337	-1.141%
2026-09-03	109.2000	112.9000	109.2000	112.9000	-10.751%	3	337	+30.469%
2026-09-02	124.0800	127.6800	124.0800	126.5000	-1.149%	7	338	+16.443%
2026-09-01	127.9700	127.9700	127.9700	127.9700	-9.260%	1	340	+15.105%
2026-08-31	149.0900	149.0900	141.0300	141.0300	-7.642%	3	339	+4.446%
2026-08-28	165.7000	168.7900	148.5000	152.7000	-9.215%	8	339	-3.536%
2026-08-27	168.2000	168.2000	168.2000	168.2000	-7.724%	4	340	-12.426%
2026-08-25	191.8000	191.8000	182.2800	182.2800	-6.857%	8	340	-19.190%
2026-08-24	190.0000	195.7000	190.0000	195.7000	-3.334%	7	340	-24.732%
2026-08-21	199.2400	202.4500	199.2400	202.4500	-1.723%	2	340	-27.241%
2026-08-20	206.0000	206.0000	206.0000	206.0000	-0.194%	1	339	-28.495%
2026-08-19	206.4000	206.4000	206.4000	206.4000	-12.170%	2	339	-28.634%
2026-08-18	235.8700	238.7900	226.9500	235.0000	-7.407%	7	339	-37.319%
2026-08-14	253.8000	253.8000	253.8000	253.8000	-12.262%	1	341	-41.962%
2026-08-13	290.0000	290.0000	289.2700	289.2700	+11.236%	2	340	-49.079%
2026-08-12	252.0000	263.8000	252.0000	260.0500	+4.145%	3	341	-43.357%
2026-08-11	255.8000	261.0000	243.3500	249.7000	+8.212%	38	340	-41.009%
2026-08-10	230.7500	230.7500	230.7500	230.7500	-6.481%	2	345	-36.165%
2026-08-07	246.7300	246.7400	246.7300	246.7400	+5.716%	8	345	-40.302%
2026-08-06	233.4000	233.4000	233.4000	233.4000	+10.094%	2	345	-36.889%
2026-08-05	212.0000	212.0000	212.0000	212.0000	-4.719%	2	343	-30.519%
2026-08-04	222.5000	222.5000	222.5000	222.5000	+13.828%	4	341	-33.798%
2026-08-03	195.4700	195.4700	195.4700	195.4700	+1.834%	1	341	-24.643%
2026-07-31	191.9500	191.9500	191.9500	191.9500	-4.174%	1	341	-23.261%
2026-07-30	209.0000	209.0000	199.7300	200.3100	+27.830%	6	341	-26.464%
2026-07-29	153.3200	156.7000	153.3200	156.7000	-11.683%	3	338	-5.999%
2026-07-28	178.3500	178.3500	172.0700	177.4300	-17.474%	6	335	-16.981%
2026-07-27	261.0500	261.0500	199.7200	215.0000	-23.993%	23	336	-31.488%
2026-07-24	287.2500	287.3000	273.8200	282.8700	-5.710%	14	338	-47.927%
2026-07-23	302.8300	303.0000	300.0000	300.0000	-0.712%	5	349	-50.900%
2026-07-22	304.2400	304.2400	302.0000	302.1500	-0.333%	4	345	-51.249%
2026-07-21	303.7500	303.7500	303.1600	303.1600	+14.305%	11	343	-51.412%
2026-07-20	297.0000	297.0000	265.2200	265.2200	-4.311%	5	333	-44.461%
2026-07-17	255.8500	282.0900	255.1100	277.1700	-5.897%	23	333	-46.856%
2026-07-16	315.9000	315.9000	292.7300	294.5400	-0.695%	17	326	-49.990%
2026-07-15	289.9800	299.8500	271.5700	296.6000	-4.168%	12	316	-50.337%
2026-07-14	305.6800	309.5000	305.6800	309.5000	+14.630%	2	311	-52.407%
2026-07-13	284.0000	290.0000	270.0000	270.0000	-15.361%	19	309	-45.444%
2026-07-10	318.5500	319.0000	318.5500	319.0000	-6.720%	2	298	-53.824%
2026-07-09	341.9800	341.9800	341.9800	341.9800	+15.690%	1	298	-56.927%
2026-07-08	295.6000	295.6000	295.6000	295.6000	-19.319%	9	298	-50.169%
2026-07-06	366.3800	366.3800	366.3800	366.3800	-12.852%	2	298	-59.796%
2026-07-01	420.4100	420.4100	420.4100	420.4100	-5.623%	1	296	-64.963%
2026-06-30	433.6000	448.8300	433.6000	445.4600	+37.065%	11	295	-66.933%
2026-06-29	305.0500	325.0000	305.0500	325.0000	+2.362%	4	294	-54.677%
2026-06-26	312.4500	317.5000	307.9500	317.5000	-7.196%	6	293	-53.606%
2026-06-25	351.1600	351.1600	342.1200	342.1200	+14.101%	2	293	-56.945%
2026-06-23	326.0000	330.8500	299.7100	299.8400	-25.764%	87	292	-50.874%
2026-06-22	404.2000	404.2000	403.9000	403.9000	+0.975%	2	327	-63.531%
2026-06-18	403.0000	403.0000	400.0000	400.0000	+20.297%	7	332	-63.175%
2026-06-16	332.5100	332.5100	332.5100	332.5100	-16.685%	1	332	-55.701%
2026-06-15	383.0800	399.1000	383.0800	399.1000	+3.260%	2	331	-63.092%
2026-06-12	378.6500	389.3000	378.6500	386.5000	+0.416%	13	333	-61.889%
2026-06-11	347.7800	387.4200	345.0000	384.9000	+27.030%	24	335	-61.730%
2026-06-10	323.5000	323.5000	303.0000	303.0000	+0.331%	207	345	-51.386%
2026-06-09	351.4000	351.4000	271.4000	302.0000	+27.561%	7	202	-51.225%
2026-06-05	257.0500	257.0500	236.7500	236.7500	-22.661%	7	201	-37.782%
2026-06-04	280.6000	306.1200	280.6000	306.1200	+6.998%	5	202	-51.882%
2026-06-03	268.9700	286.1000	268.9700	286.1000	+20.008%	7	203	-48.515%
2026-06-02	238.4000	238.4000	238.4000	238.4000	+13.849%	1	201	-38.213%
2026-05-29	223.3000	223.3000	209.4000	209.4000	+7.738%	11	201	-29.656%
2026-05-27	194.3600	194.3600	194.3600	194.3600	-3.313%	1	191	-24.213%
2026-05-26	212.5000	212.5000	201.0200	201.0200	-4.969%	4	190	-26.724%
2026-05-22	211.5300	211.5300	211.5300	211.5300	+13.081%	22	167	-30.364%
2026-05-21	176.8300	187.0600	176.8300	187.0600	+10.171%	16	152	-21.255%
2026-05-20	170.2800	170.2800	169.7900	169.7900	+23.934%	3	152	-13.246%
2026-05-18	137.0000	137.0000	137.0000	137.0000	-11.755%	1	150	+7.518%
2026-05-15	157.1000	157.1000	155.2500	155.2500	-21.492%	9	150	-5.121%
2026-05-14	191.0000	197.7500	189.8000	197.7500	+4.079%	6	154	-25.512%
2026-05-13	190.0000	190.0000	189.0000	190.0000	+13.365%	11	140	-22.474%
2026-05-11	167.6000	167.6000	167.6000	167.6000	-11.891%	1	140	-12.112%
2026-05-08	190.8400	190.8400	190.2200	190.2200	+21.936%	2	140	-22.563%
2026-05-07	156.0000	156.0000	156.0000	156.0000	-2.518%	1	139	-5.577%
2026-05-06	160.0000	160.0300	160.0000	160.0300	+54.469%	2	138	-7.955%
2026-04-30	104.4600	104.4600	103.6000	103.6000	+2.829%	3	137	+42.181%
2026-04-29	99.8100	101.1000	99.8100	100.7500	-14.619%	5	138	+46.203%
2026-04-27	118.0000	118.0000	118.0000	118.0000	-8.171%	2	138	+24.831%
2026-04-24	130.0700	130.0700	128.5000	128.5000	+10.300%	4	140	+14.630%
2026-04-23	116.5000	116.5000	116.5000	116.5000	-2.494%	2	142	+26.438%
2026-04-22	119.4800	119.4800	119.4800	119.4800	-1.573%	1	144	+23.284%
2026-04-21	121.3900	121.3900	121.3900	121.3900	-0.008%	2	141	+21.344%
2026-04-17	124.2500	124.2500	121.4000	121.4000	+7.149%	6	141	+21.334%
2026-04-16	113.3000	113.3000	113.3000	113.3000	-1.752%	30	143	+30.009%
2026-04-15	127.3000	127.3000	113.7500	115.3200	-23.355%	6	133	+27.732%
2026-04-13	145.3000	150.4600	145.3000	150.4600	+1.184%	2	132	-2.100%
2026-04-10	142.8500	149.3700	142.8500	148.7000	+13.885%	11	132	-0.941%
2026-04-09	129.8000	130.5700	129.8000	130.5700	+11.589%	8	130	+12.813%
2026-04-08	118.6900	118.6900	117.0100	117.0100	+22.524%	14	126	+25.887%
2026-04-02	95.5000	95.5000	95.5000	95.5000	-15.149%	1	117	+54.241%
2026-04-01	107.0000	112.5500	106.0000	112.5500	+2.225%	52	117	+30.875%
2026-03-23	116.0900	116.1000	110.0000	110.1000	-0.208%	62	85	+33.787%
2026-03-03	104.0000	110.5000	104.0000	110.3300	-15.920%	53	75	+33.509%
2026-03-02	131.2200	131.2200	131.2200	131.2200	-27.270%	1	77	+12.254%
2026-02-25	179.9000	180.4200	178.5000	180.4200	+8.230%	6	70	-18.357%
2026-02-24	161.2100	166.7000	161.2100	166.7000	+10.171%	3	70	-11.638%
2026-02-20	151.3100	151.3100	151.3100	151.3100	+4.967%	1	72	-2.650%
2026-02-19	144.1400	144.1500	142.5200	144.1500	-3.701%	50	73	+2.185%
2026-02-18	149.6900	149.6900	149.6900	149.6900	+41.752%	1	24	-1.597%
2026-02-05	105.6000	105.6000	105.6000	105.6000	-15.010%	10	23	+39.489%
2026-02-03	124.2500	124.2500	124.2500	124.2500	-12.746%	2	13	+18.551%
2026-01-29	142.4000	142.4000	142.4000	142.4000	-3.978%	1	11	+3.441%
2026-01-28	148.3000	148.3000	148.3000	148.3000	+33.724%	1	11	-0.674%
2026-01-21	110.8000	110.9000	110.8000	110.9000	+4.112%	2	12	+32.822%
2026-01-15	106.5200	106.5200	106.5200	106.5200	+34.410%	1	12	+38.284%
2026-01-14	79.3500	79.3500	79.2500	79.2500	-3.471%	6	11	+85.868%
2026-01-13	80.9200	82.1000	80.9200	82.1000	-2.029%	2	5	+79.415%
2026-01-12	83.8000	83.8000	83.8000	83.8000	+2.784%	1	5	+75.776%
2026-01-09	72.6000	81.5300	72.6000	81.5300	0.000%	4	4	+80.670%