Dark

ASML20270115C2000
ASML Jan 15 2027 2000.00 Call (ASML270115C02000000)
option OPRA

EOD

Sep 10, 2026

87.30-7.989%(-7.58)245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	83.2000	87.3000	83.2000	87.3000	-7.989%	245	665	0.000%
2026-09-09	102.5500	102.5500	94.8800	94.8800	-19.655%	2	910	-7.989%
2026-09-08	114.2700	118.5000	109.5000	118.0900	+29.570%	75	910	-26.073%
2026-09-04	75.0500	91.1400	75.0500	91.1400	+44.667%	325	657	-4.213%
2026-09-03	58.8000	63.4000	58.8000	63.0000	-14.980%	10	657	+38.571%
2026-09-02	66.6000	74.1000	66.6000	74.1000	+5.842%	16	658	+17.814%
2026-09-01	71.3100	71.3100	69.0700	70.0100	-16.186%	5	658	+24.696%
2026-08-31	86.8000	86.8000	81.8500	83.5300	-8.209%	8	658	+4.513%
2026-08-28	102.0000	102.0000	91.0000	91.0000	-11.046%	5	655	-4.066%
2026-08-27	113.7000	113.7000	102.3000	102.3000	-9.469%	9	654	-14.663%
2026-08-26	113.0000	113.0000	113.0000	113.0000	-8.055%	2	655	-22.743%
2026-08-25	122.8300	122.9000	122.8300	122.9000	-6.753%	2	655	-28.967%
2026-08-21	127.2000	131.8000	127.2000	131.8000	-0.152%	11	657	-33.763%
2026-08-20	132.0000	132.0000	132.0000	132.0000	-3.650%	2	657	-33.864%
2026-08-19	147.8000	147.8000	135.3000	137.0000	-13.099%	20	657	-36.277%
2026-08-18	166.4000	167.1500	154.0000	157.6500	-19.853%	11	650	-44.624%
2026-08-17	196.7000	196.7000	196.7000	196.7000	+14.360%	1	649	-55.618%
2026-08-14	183.0000	183.0000	172.0000	172.0000	-14.000%	5	648	-49.244%
2026-08-13	191.9600	200.0000	191.9600	200.0000	+11.421%	25	648	-56.350%
2026-08-12	178.5000	179.5000	178.5000	179.5000	+4.058%	3	631	-51.365%
2026-08-11	181.7000	186.0000	172.5000	172.5000	+6.963%	5	628	-49.391%
2026-08-10	168.0000	168.0000	161.2000	161.2700	+1.300%	11	627	-45.867%
2026-08-07	159.4000	159.5000	159.1000	159.2000	+0.759%	34	626	-45.163%
2026-08-04	156.0000	158.0000	155.0000	158.0000	+18.797%	3	593	-44.747%
2026-08-03	126.6200	133.8900	126.6200	133.0000	-1.481%	12	593	-34.361%
2026-07-31	134.9000	138.0000	134.9000	135.0000	-5.753%	6	591	-35.333%
2026-07-30	149.3000	151.0000	141.1000	143.2400	+16.978%	6	591	-39.053%
2026-07-29	120.3200	127.4000	104.6000	122.4500	-0.810%	19	591	-28.706%
2026-07-28	125.0000	125.0000	119.9900	123.4500	-18.938%	6	591	-29.283%
2026-07-27	168.2200	168.2200	143.0000	152.2900	-26.959%	10	590	-42.675%
2026-07-24	202.3000	208.5000	200.8000	208.5000	-3.757%	6	587	-58.129%
2026-07-23	226.9000	229.4000	216.6400	216.6400	-3.026%	10	592	-59.703%
2026-07-22	213.1000	225.0000	213.1000	223.4000	-0.112%	7	587	-60.922%
2026-07-21	225.0000	225.0000	223.6500	223.6500	+15.737%	3	588	-60.966%
2026-07-20	220.0000	220.4000	193.2400	193.2400	-10.744%	52	590	-54.823%
2026-07-17	189.3700	216.5000	189.3700	216.5000	+1.429%	7	636	-59.677%
2026-07-16	232.8500	241.7500	213.4500	213.4500	-1.591%	60	639	-59.100%
2026-07-15	227.2000	227.2000	206.4000	216.9000	-6.910%	7	583	-59.751%
2026-07-14	230.0000	233.0000	230.0000	233.0000	+7.186%	2	583	-62.532%
2026-07-13	217.3800	217.3800	217.3800	217.3800	-17.185%	2	582	-59.840%
2026-07-09	273.9000	273.9000	260.3000	262.4900	+11.698%	6	582	-66.742%
2026-07-08	234.2100	235.0000	234.2100	235.0000	+6.673%	2	582	-62.851%
2026-07-07	221.7700	228.0000	220.2000	220.3000	-18.407%	63	580	-60.372%
2026-07-06	282.0000	285.0000	270.0000	270.0000	+16.787%	5	630	-67.667%
2026-07-02	248.0000	248.0000	230.9500	231.1900	-15.931%	3	626	-62.239%
2026-07-01	330.4200	330.4200	275.0000	275.0000	-22.535%	5	626	-68.255%
2026-06-30	336.2900	356.0300	336.2900	355.0000	+24.561%	12	623	-75.408%
2026-06-29	285.0000	285.0000	285.0000	285.0000	+21.215%	1	625	-69.368%
2026-06-26	245.0000	250.6500	233.2400	235.1200	-12.203%	10	626	-62.870%
2026-06-25	251.1000	270.8000	251.1000	267.8000	+22.060%	53	630	-67.401%
2026-06-24	227.8500	230.0000	215.0000	219.4000	-7.726%	11	585	-60.210%
2026-06-23	243.6500	258.3000	237.0800	237.7700	-20.669%	10	582	-63.284%
2026-06-22	310.6500	310.6500	299.7200	299.7200	-3.782%	5	579	-70.873%
2026-06-18	318.0000	318.0000	310.8800	311.5000	+1.149%	8	579	-71.974%
2026-06-17	309.0000	309.0000	300.0000	307.9600	-0.578%	4	579	-71.652%
2026-06-15	315.7600	315.7600	296.0000	309.7500	+1.611%	12	580	-71.816%
2026-06-12	306.3000	306.3000	293.6500	304.8400	-4.235%	4	577	-71.362%
2026-06-11	279.6800	322.1500	279.6800	318.3200	+33.055%	10	575	-72.575%
2026-06-10	240.0000	261.0000	239.2400	239.2400	-1.140%	24	572	-63.509%
2026-06-09	254.0000	254.0000	239.3800	242.0000	+6.796%	4	572	-63.926%
2026-06-08	225.4200	231.9000	225.4200	226.6000	+29.486%	8	569	-61.474%
2026-06-05	192.6100	198.0000	175.0000	175.0000	-23.581%	15	574	-50.114%
2026-06-04	192.0500	231.7800	192.0500	229.0000	+16.244%	10	562	-61.878%
2026-06-03	197.2500	203.6000	195.1000	197.0000	+5.427%	156	563	-55.685%
2026-06-02	176.4500	187.2200	176.4500	186.8600	+20.555%	56	562	-53.281%
2026-06-01	148.1200	155.0000	148.1200	155.0000	+1.840%	2	525	-43.677%
2026-05-29	152.2000	152.2000	152.2000	152.2000	+4.966%	1	525	-42.641%
2026-05-28	148.1200	148.1200	145.0000	145.0000	+0.799%	6	525	-39.793%
2026-05-27	143.8500	143.8500	143.8500	143.8500	-2.076%	2	521	-39.312%
2026-05-26	149.1000	149.1000	146.9000	146.9000	-7.295%	5	520	-40.572%
2026-05-22	155.7000	158.4600	155.7000	158.4600	+25.364%	2	516	-44.907%
2026-05-21	126.3300	126.4400	126.3300	126.4000	+5.158%	15	516	-30.934%
2026-05-20	120.2000	120.2000	120.2000	120.2000	+22.353%	1	516	-27.371%
2026-05-18	98.2500	98.2500	98.2400	98.2400	-6.277%	2	516	-11.136%
2026-05-15	107.1600	107.5000	104.8200	104.8200	-24.590%	8	516	-16.714%
2026-05-13	114.5000	139.0000	114.5000	139.0000	+34.586%	2	512	-37.194%
2026-05-12	103.2800	103.2800	103.2800	103.2800	-17.111%	2	514	-15.473%
2026-05-11	115.0000	125.5600	115.0000	124.6000	-7.922%	22	514	-29.936%
2026-05-08	119.0000	135.3200	115.0000	135.3200	+31.968%	14	511	-35.486%
2026-05-07	102.5400	102.5400	102.5400	102.5400	-8.934%	1	500	-14.862%
2026-05-06	95.4000	112.6000	95.4000	112.6000	+84.590%	9	501	-22.469%
2026-05-04	61.0000	61.0000	61.0000	61.0000	-7.604%	1	494	+43.115%
2026-04-29	66.0500	66.0500	66.0200	66.0200	+0.030%	2	494	+32.233%
2026-04-28	66.2000	66.2000	66.0000	66.0000	-12.117%	2	494	+32.273%
2026-04-27	76.7400	76.7400	75.1000	75.1000	-14.367%	16	494	+16.245%
2026-04-24	85.0000	88.5500	85.0000	87.7000	+11.013%	11	502	-0.456%
2026-04-22	79.0000	79.0000	79.0000	79.0000	-2.709%	1	502	+10.506%
2026-04-21	84.2000	84.2000	81.2000	81.2000	+0.123%	2	502	+7.512%
2026-04-15	80.0000	84.0000	80.0000	81.1000	-17.915%	4	502	+7.645%
2026-04-13	95.0000	98.8000	95.0000	98.8000	-1.760%	4	501	-11.640%
2026-04-10	97.3000	108.1000	97.3000	100.5700	+14.675%	19	503	-13.195%
2026-04-09	88.0000	88.0000	87.7000	87.7000	+9.900%	2	503	-0.456%
2026-04-08	80.0000	80.0000	78.0000	79.8000	+49.270%	3	504	+9.398%
2026-04-06	54.3600	54.3600	53.4600	53.4600	-15.277%	2	505	+63.300%
2026-04-02	68.0000	68.0000	63.1000	63.1000	-14.879%	10	500	+38.352%
2026-04-01	73.7500	74.1300	73.7500	74.1300	+21.029%	5	500	+17.766%
2026-03-31	61.2500	61.2500	61.2500	61.2500	+13.216%	1	503	+42.531%
2026-03-30	54.1000	54.1000	54.1000	54.1000	-13.023%	10	502	+61.368%
2026-03-27	62.2000	62.2000	62.2000	62.2000	-16.510%	2	512	+40.354%
2026-03-23	76.5000	76.6000	74.2000	74.5000	+17.936%	193	512	+17.181%
2026-03-20	63.1700	63.1700	63.1700	63.1700	-8.608%	1	320	+38.199%
2026-03-19	64.2000	69.1200	64.2000	69.1200	-0.690%	197	320	+26.302%
2026-03-18	69.6000	69.6000	69.6000	69.6000	-4.658%	16	250	+25.431%
2026-03-17	73.0000	73.0000	73.0000	73.0000	-7.125%	1	234	+19.589%
2026-03-16	78.6000	78.6000	78.6000	78.6000	+11.331%	1	234	+11.069%
2026-03-12	72.7000	72.7000	70.6000	70.6000	+10.313%	3	234	+23.654%
2026-03-06	64.0000	64.0000	64.0000	64.0000	-12.329%	1	234	+36.406%
2026-03-05	77.5000	77.5000	73.0000	73.0000	-2.263%	3	234	+19.589%
2026-03-03	75.7100	76.6000	74.6900	74.6900	-41.703%	21	232	+16.883%
2026-02-25	128.0400	128.6600	128.0400	128.1200	+19.738%	3	226	-31.861%
2026-02-23	107.0000	107.0000	107.0000	107.0000	+10.309%	1	226	-18.411%
2026-02-18	97.0000	97.0000	97.0000	97.0000	+7.444%	3	225	-10.000%
2026-02-17	91.5900	91.5900	90.2800	90.2800	+0.984%	2	222	-3.301%
2026-02-12	89.4000	89.4000	89.4000	89.4000	-6.729%	1	222	-2.349%
2026-02-11	95.8500	95.8500	95.8500	95.8500	+5.214%	1	223	-8.920%
2026-02-10	91.1000	91.1000	91.1000	91.1000	+3.877%	1	224	-4.171%
2026-02-06	83.5000	87.7000	83.5000	87.7000	+20.816%	7	223	-0.456%
2026-02-05	76.8000	76.8000	72.5900	72.5900	+1.738%	4	216	+20.264%
2026-02-04	71.3500	71.3500	71.3500	71.3500	-15.060%	2	216	+22.355%
2026-02-03	88.0000	88.2000	84.0000	84.0000	-15.237%	9	214	+3.929%
2026-02-02	99.1000	99.1000	99.1000	99.1000	-0.999%	1	218	-11.907%
2026-01-29	101.7400	101.7400	95.6700	100.1000	+5.258%	5	218	-12.787%
2026-01-28	110.0000	110.0000	91.2200	95.1000	-14.861%	12	216	-8.202%
2026-01-27	109.9500	111.7000	109.2000	111.7000	+28.539%	7	206	-21.844%
2026-01-23	85.5000	86.9000	85.5000	86.9000	0.000%	202	200	+0.460%