Dark

ASML20270115C1900
ASML Jan 15 2027 1900.00 Call (ASML270115C01900000)
option OPRA

EOD

Sep 10, 2026

109.70-16.260%(-21.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	112.1500	115.8600	105.8300	109.7000	-16.260%	7	547	0.000%
2026-09-09	130.6000	131.0000	130.6000	131.0000	-6.308%	3	549	-16.260%
2026-09-08	141.3200	141.7400	138.6500	139.8200	+21.256%	38	548	-21.542%
2026-09-04	108.6800	115.7000	108.6800	115.3100	+42.358%	94	506	-4.865%
2026-09-03	82.3000	86.6000	81.0000	81.0000	-16.923%	7	506	+35.432%
2026-09-02	96.0300	97.5000	96.0300	97.5000	+4.940%	2	504	+12.513%
2026-09-01	93.5000	93.5000	91.7000	92.9100	-14.738%	4	503	+18.071%
2026-08-31	108.9700	108.9700	108.9700	108.9700	-6.060%	1	501	+0.670%
2026-08-28	131.5000	131.5000	116.0000	116.0000	-14.360%	206	500	-5.431%
2026-08-27	135.4500	135.4500	135.4500	135.4500	-14.650%	2	301	-19.011%
2026-08-25	158.7000	158.7000	158.7000	158.7000	+0.443%	1	301	-30.876%
2026-08-21	158.0000	158.0000	158.0000	158.0000	-8.671%	1	301	-30.570%
2026-08-19	179.7900	179.7900	173.0000	173.0000	-6.939%	5	302	-36.590%
2026-08-18	194.6400	194.6400	185.9000	185.9000	-20.994%	26	302	-40.990%
2026-08-17	235.3000	235.3000	235.3000	235.3000	+10.144%	1	292	-53.379%
2026-08-14	213.6300	213.6300	213.6300	213.6300	+0.343%	1	291	-48.650%
2026-08-12	212.9000	212.9000	212.9000	212.9000	+3.000%	1	291	-48.473%
2026-08-11	206.7000	206.7000	206.7000	206.7000	+8.078%	1	292	-46.928%
2026-08-10	191.2500	191.2500	191.2500	191.2500	+1.121%	1	293	-42.641%
2026-08-07	206.8200	206.8200	189.1300	189.1300	+21.494%	5	294	-41.998%
2026-08-03	147.0500	155.6700	147.0500	155.6700	-7.888%	3	297	-29.530%
2026-07-31	171.2000	171.2000	169.0000	169.0000	-2.929%	8	297	-35.089%
2026-07-30	174.1000	174.1000	174.1000	174.1000	+21.604%	1	297	-36.990%
2026-07-29	126.0000	143.1700	126.0000	143.1700	-25.316%	3	296	-23.378%
2026-07-27	196.2200	196.2200	191.7000	191.7000	-24.145%	3	296	-42.775%
2026-07-23	254.1000	254.1000	252.7200	252.7200	-2.987%	2	295	-56.592%
2026-07-22	260.5000	260.5000	260.5000	260.5000	+0.696%	2	294	-57.889%
2026-07-21	258.7000	258.7000	258.7000	258.7000	+12.723%	3	292	-57.596%
2026-07-20	232.9000	235.6000	229.5000	229.5000	-3.527%	4	292	-52.200%
2026-07-17	225.0000	237.8900	225.0000	237.8900	-8.398%	2	294	-53.886%
2026-07-16	283.6500	283.6500	256.0000	259.7000	+3.466%	158	295	-57.759%
2026-07-15	240.0000	251.0000	240.0000	251.0000	-1.953%	4	199	-56.295%
2026-07-14	263.0000	263.0000	256.0000	256.0000	+6.751%	2	196	-57.148%
2026-07-13	245.7500	250.5500	239.8100	239.8100	-14.262%	12	196	-54.255%
2026-07-10	279.7000	279.7000	279.7000	279.7000	-3.548%	4	204	-60.779%
2026-07-09	299.7900	299.7900	289.9900	289.9900	+13.775%	3	202	-62.171%
2026-07-07	253.1000	254.8800	253.1000	254.8800	-20.563%	8	202	-56.960%
2026-07-06	300.0000	327.5000	300.0000	320.8600	+20.570%	12	198	-65.811%
2026-07-02	269.8600	269.8600	266.1200	266.1200	-17.256%	2	189	-58.778%
2026-07-01	321.6200	321.6200	321.6200	321.6200	-19.383%	1	189	-65.891%
2026-06-30	396.2000	400.0000	396.2000	398.9500	+27.273%	7	189	-72.503%
2026-06-29	313.4600	313.4600	313.4600	313.4600	+14.821%	1	189	-65.004%
2026-06-26	276.4100	279.7500	273.0000	273.0000	-9.402%	4	189	-59.817%
2026-06-25	301.0000	303.2000	298.4000	301.3300	+11.110%	66	190	-63.595%
2026-06-23	285.0000	285.0000	270.0500	271.2000	-20.702%	5	176	-59.550%
2026-06-22	337.0000	342.0000	337.0000	342.0000	-2.129%	2	175	-67.924%
2026-06-18	360.4300	360.4300	349.4400	349.4400	-3.189%	8	168	-68.607%
2026-06-17	358.1500	360.9500	358.1500	360.9500	+4.035%	3	168	-69.608%
2026-06-15	346.7000	346.9500	346.7000	346.9500	-1.736%	2	168	-68.382%
2026-06-12	344.6300	353.0800	344.6300	353.0800	+3.285%	2	168	-68.931%
2026-06-11	344.3800	344.3800	341.8500	341.8500	+23.501%	5	168	-67.910%
2026-06-10	276.8000	276.8000	276.8000	276.8000	-4.552%	1	168	-60.368%
2026-06-09	309.0000	309.0000	290.0000	290.0000	+7.879%	3	169	-62.172%
2026-06-08	269.0000	272.0000	268.8200	268.8200	+26.147%	201	169	-59.192%
2026-06-05	213.1000	213.1000	213.1000	213.1000	-13.020%	1	34	-48.522%
2026-06-03	245.0000	245.0000	245.0000	245.0000	+18.357%	1	34	-55.224%
2026-06-02	204.0500	207.0000	204.0500	207.0000	+20.377%	3	35	-47.005%
2026-05-28	171.9600	171.9600	171.9600	171.9600	+4.707%	2	34	-36.206%
2026-05-27	172.0000	172.0000	164.2300	164.2300	-6.846%	3	36	-33.203%
2026-05-26	178.1000	178.1000	174.8000	176.3000	+10.188%	5	33	-37.777%
2026-05-21	160.0000	160.0000	160.0000	160.0000	+14.286%	1	28	-31.438%
2026-05-20	140.0000	140.0000	140.0000	140.0000	+27.273%	1	28	-21.643%
2026-05-18	110.0000	110.0000	110.0000	110.0000	-13.698%	1	28	-0.273%
2026-05-15	127.4600	127.4600	127.4600	127.4600	-19.857%	1	28	-13.934%
2026-05-13	152.0000	159.0400	152.0000	159.0400	+13.600%	2	27	-31.024%
2026-05-11	140.0000	140.0000	140.0000	140.0000	+2.979%	1	26	-21.643%
2026-05-07	135.9500	135.9500	135.9500	135.9500	+75.646%	1	26	-19.309%
2026-05-04	77.4000	77.4000	77.4000	77.4000	-26.489%	1	26	+41.731%
2026-04-27	105.2900	105.2900	105.2900	105.2900	-1.534%	1	27	+4.188%
2026-04-24	106.9300	106.9300	106.9300	106.9300	+4.424%	1	26	+2.590%
2026-04-20	102.2700	102.4000	102.2700	102.4000	+13.400%	12	27	+7.129%
2026-04-16	104.1800	104.1800	90.3000	90.3000	-12.955%	4	19	+21.484%
2026-04-15	103.7400	103.7400	103.7400	103.7400	-20.237%	1	19	+5.745%
2026-04-14	128.8200	130.0600	128.8200	130.0600	+21.009%	2	18	-15.654%
2026-04-09	106.7500	107.4800	106.7500	107.4800	+12.262%	4	17	+2.066%
2026-04-08	97.3600	97.3600	95.7400	95.7400	+43.452%	7	13	+14.581%
2026-03-30	66.7400	66.7400	66.7400	66.7400	-30.982%	1	7	+64.369%
2026-03-10	96.7000	96.7000	96.7000	96.7000	+8.045%	1	7	+13.444%
2026-03-03	89.5000	89.5000	89.5000	89.5000	-17.473%	1	6	+22.570%
2026-03-02	108.4500	108.4500	108.4500	108.4500	-10.667%	1	6	+1.153%
2026-02-26	126.6000	126.6000	121.4000	121.4000	-21.703%	5	5	-9.638%
2026-02-25	155.0500	155.0500	155.0500	155.0500	+42.969%	1	2	-29.249%
2026-02-17	110.0900	110.0900	108.4500	108.4500	+8.450%	2	2	+1.153%
2026-02-03	100.0000	100.0000	100.0000	100.0000	-20.000%	1	3	+9.700%
2026-01-28	125.0000	125.0000	125.0000	125.0000	+21.359%	1	2	-12.240%
2026-01-23	103.0000	103.0000	103.0000	103.0000	0.000%	1	1	+6.505%