Dark

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

EOD

Jul 24, 2026

208.50-3.757%(-8.14)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	202.3000	208.5000	200.8000	208.5000	-3.757%	6	587	0.000%
2026-07-23	226.9000	229.4000	216.6400	216.6400	-3.026%	10	592	-3.757%
2026-07-22	213.1000	225.0000	213.1000	223.4000	-0.112%	7	587	-6.670%
2026-07-21	225.0000	225.0000	223.6500	223.6500	+15.737%	3	588	-6.774%
2026-07-20	220.0000	220.4000	193.2400	193.2400	-10.744%	52	590	+7.897%
2026-07-17	189.3700	216.5000	189.3700	216.5000	+1.429%	7	636	-3.695%
2026-07-16	232.8500	241.7500	213.4500	213.4500	-1.591%	60	639	-2.319%
2026-07-15	227.2000	227.2000	206.4000	216.9000	-6.910%	7	583	-3.873%
2026-07-14	230.0000	233.0000	230.0000	233.0000	+7.186%	2	583	-10.515%
2026-07-13	217.3800	217.3800	217.3800	217.3800	-17.185%	2	582	-4.085%
2026-07-09	273.9000	273.9000	260.3000	262.4900	+11.698%	6	582	-20.568%
2026-07-08	234.2100	235.0000	234.2100	235.0000	+6.673%	2	582	-11.277%
2026-07-07	221.7700	228.0000	220.2000	220.3000	-18.407%	63	580	-5.356%
2026-07-06	282.0000	285.0000	270.0000	270.0000	+16.787%	5	630	-22.778%
2026-07-02	248.0000	248.0000	230.9500	231.1900	-15.931%	3	626	-9.814%
2026-07-01	330.4200	330.4200	275.0000	275.0000	-22.535%	5	626	-24.182%
2026-06-30	336.2900	356.0300	336.2900	355.0000	+24.561%	12	623	-41.268%
2026-06-29	285.0000	285.0000	285.0000	285.0000	+21.215%	1	625	-26.842%
2026-06-26	245.0000	250.6500	233.2400	235.1200	-12.203%	10	626	-11.322%
2026-06-25	251.1000	270.8000	251.1000	267.8000	+22.060%	53	630	-22.143%
2026-06-24	227.8500	230.0000	215.0000	219.4000	-7.726%	11	585	-4.968%
2026-06-23	243.6500	258.3000	237.0800	237.7700	-20.669%	10	582	-12.310%
2026-06-22	310.6500	310.6500	299.7200	299.7200	-3.782%	5	579	-30.435%
2026-06-18	318.0000	318.0000	310.8800	311.5000	+1.149%	8	579	-33.066%
2026-06-17	309.0000	309.0000	300.0000	307.9600	-0.578%	4	579	-32.296%
2026-06-15	315.7600	315.7600	296.0000	309.7500	+1.611%	12	580	-32.688%
2026-06-12	306.3000	306.3000	293.6500	304.8400	-4.235%	4	577	-31.603%
2026-06-11	279.6800	322.1500	279.6800	318.3200	+33.055%	10	575	-34.500%
2026-06-10	240.0000	261.0000	239.2400	239.2400	-1.140%	24	572	-12.849%
2026-06-09	254.0000	254.0000	239.3800	242.0000	+6.796%	4	572	-13.843%
2026-06-08	225.4200	231.9000	225.4200	226.6000	+29.486%	8	569	-7.988%
2026-06-05	192.6100	198.0000	175.0000	175.0000	-23.581%	15	574	+19.143%
2026-06-04	192.0500	231.7800	192.0500	229.0000	+16.244%	10	562	-8.952%
2026-06-03	197.2500	203.6000	195.1000	197.0000	+5.427%	156	563	+5.838%
2026-06-02	176.4500	187.2200	176.4500	186.8600	+20.555%	56	562	+11.581%
2026-06-01	148.1200	155.0000	148.1200	155.0000	+1.840%	2	525	+34.516%
2026-05-29	152.2000	152.2000	152.2000	152.2000	+4.966%	1	525	+36.991%
2026-05-28	148.1200	148.1200	145.0000	145.0000	+0.799%	6	525	+43.793%
2026-05-27	143.8500	143.8500	143.8500	143.8500	-2.076%	2	521	+44.943%
2026-05-26	149.1000	149.1000	146.9000	146.9000	-7.295%	5	520	+41.933%
2026-05-22	155.7000	158.4600	155.7000	158.4600	+25.364%	2	516	+31.579%
2026-05-21	126.3300	126.4400	126.3300	126.4000	+5.158%	15	516	+64.953%
2026-05-20	120.2000	120.2000	120.2000	120.2000	+22.353%	1	516	+73.461%
2026-05-18	98.2500	98.2500	98.2400	98.2400	-6.277%	2	516	+112.235%
2026-05-15	107.1600	107.5000	104.8200	104.8200	-24.590%	8	516	+98.912%
2026-05-13	114.5000	139.0000	114.5000	139.0000	+34.586%	2	512	+50.000%
2026-05-12	103.2800	103.2800	103.2800	103.2800	-17.111%	2	514	+101.878%
2026-05-11	115.0000	125.5600	115.0000	124.6000	-7.922%	22	514	+67.335%
2026-05-08	119.0000	135.3200	115.0000	135.3200	+31.968%	14	511	+54.079%
2026-05-07	102.5400	102.5400	102.5400	102.5400	-8.934%	1	500	+103.335%
2026-05-06	95.4000	112.6000	95.4000	112.6000	+84.590%	9	501	+85.169%
2026-05-04	61.0000	61.0000	61.0000	61.0000	-7.604%	1	494	+241.803%
2026-04-29	66.0500	66.0500	66.0200	66.0200	+0.030%	2	494	+215.813%
2026-04-28	66.2000	66.2000	66.0000	66.0000	-12.117%	2	494	+215.909%
2026-04-27	76.7400	76.7400	75.1000	75.1000	-14.367%	16	494	+177.630%
2026-04-24	85.0000	88.5500	85.0000	87.7000	+11.013%	11	502	+137.742%
2026-04-22	79.0000	79.0000	79.0000	79.0000	-2.709%	1	502	+163.924%
2026-04-21	84.2000	84.2000	81.2000	81.2000	+0.123%	2	502	+156.773%
2026-04-15	80.0000	84.0000	80.0000	81.1000	-17.915%	4	502	+157.090%
2026-04-13	95.0000	98.8000	95.0000	98.8000	-1.760%	4	501	+111.032%
2026-04-10	97.3000	108.1000	97.3000	100.5700	+14.675%	19	503	+107.318%
2026-04-09	88.0000	88.0000	87.7000	87.7000	+9.900%	2	503	+137.742%
2026-04-08	80.0000	80.0000	78.0000	79.8000	+49.270%	3	504	+161.278%
2026-04-06	54.3600	54.3600	53.4600	53.4600	-15.277%	2	505	+290.011%
2026-04-02	68.0000	68.0000	63.1000	63.1000	-14.879%	10	500	+230.428%
2026-04-01	73.7500	74.1300	73.7500	74.1300	+21.029%	5	500	+181.263%
2026-03-31	61.2500	61.2500	61.2500	61.2500	+13.216%	1	503	+240.408%
2026-03-30	54.1000	54.1000	54.1000	54.1000	-13.023%	10	502	+285.397%
2026-03-27	62.2000	62.2000	62.2000	62.2000	-16.510%	2	512	+235.209%
2026-03-23	76.5000	76.6000	74.2000	74.5000	+17.936%	193	512	+179.866%
2026-03-20	63.1700	63.1700	63.1700	63.1700	-8.608%	1	320	+230.062%
2026-03-19	64.2000	69.1200	64.2000	69.1200	-0.690%	197	320	+201.649%
2026-03-18	69.6000	69.6000	69.6000	69.6000	-4.658%	16	250	+199.569%
2026-03-17	73.0000	73.0000	73.0000	73.0000	-7.125%	1	234	+185.616%
2026-03-16	78.6000	78.6000	78.6000	78.6000	+11.331%	1	234	+165.267%
2026-03-12	72.7000	72.7000	70.6000	70.6000	+10.313%	3	234	+195.326%
2026-03-06	64.0000	64.0000	64.0000	64.0000	-12.329%	1	234	+225.781%
2026-03-05	77.5000	77.5000	73.0000	73.0000	-2.263%	3	234	+185.616%
2026-03-03	75.7100	76.6000	74.6900	74.6900	-41.703%	21	232	+179.154%
2026-02-25	128.0400	128.6600	128.0400	128.1200	+19.738%	3	226	+62.738%
2026-02-23	107.0000	107.0000	107.0000	107.0000	+10.309%	1	226	+94.860%
2026-02-18	97.0000	97.0000	97.0000	97.0000	+7.444%	3	225	+114.948%
2026-02-17	91.5900	91.5900	90.2800	90.2800	+0.984%	2	222	+130.948%
2026-02-12	89.4000	89.4000	89.4000	89.4000	-6.729%	1	222	+133.221%
2026-02-11	95.8500	95.8500	95.8500	95.8500	+5.214%	1	223	+117.527%
2026-02-10	91.1000	91.1000	91.1000	91.1000	+3.877%	1	224	+128.869%
2026-02-06	83.5000	87.7000	83.5000	87.7000	+20.816%	7	223	+137.742%
2026-02-05	76.8000	76.8000	72.5900	72.5900	+1.738%	4	216	+187.230%
2026-02-04	71.3500	71.3500	71.3500	71.3500	-15.060%	2	216	+192.221%
2026-02-03	88.0000	88.2000	84.0000	84.0000	-15.237%	9	214	+148.214%
2026-02-02	99.1000	99.1000	99.1000	99.1000	-0.999%	1	218	+110.394%
2026-01-29	101.7400	101.7400	95.6700	100.1000	+5.258%	5	218	+108.292%
2026-01-28	110.0000	110.0000	91.2200	95.1000	-14.861%	12	216	+119.243%
2026-01-27	109.9500	111.7000	109.2000	111.7000	+28.539%	7	206	+86.661%
2026-01-23	85.5000	86.9000	85.5000	86.9000	0.000%	202	200	+139.931%