Dark

ASML20270115C600
ASML Jan 15 2027 600.00 Call (ASML270115C00600000)
option OPRA

Inactive

Jul 15, 2026

1212.40-9.848%(-132.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1,212.4000	1,212.4000	1,212.4000	1,212.4000	-9.848%	1	66	0.000%
2026-06-30	1,344.8400	1,344.8400	1,344.8400	1,344.8400	+16.659%	1	66	-9.848%
2026-06-24	1,152.8000	1,152.8000	1,152.8000	1,152.8000	-1.345%	1	67	+5.170%
2026-06-10	1,168.5200	1,168.5200	1,168.5200	1,168.5200	+1.610%	1	67	+3.755%
2026-06-09	1,150.0000	1,150.0000	1,150.0000	1,150.0000	+11.255%	1	67	+5.426%
2026-05-29	1,033.6600	1,033.6600	1,033.6600	1,033.6600	-0.848%	1	68	+17.292%
2026-05-26	1,042.5000	1,042.5000	1,042.5000	1,042.5000	+4.115%	1	69	+16.297%
2026-05-21	986.0000	1,001.3000	986.0000	1,001.3000	+12.253%	2	70	+21.083%
2026-05-18	892.0000	892.0000	892.0000	892.0000	-7.373%	2	70	+35.919%
2026-05-06	963.0000	963.0000	963.0000	963.0000	+18.855%	3	70	+25.898%
2026-04-29	810.2300	810.2300	810.2300	810.2300	-10.452%	1	70	+49.637%
2026-04-10	904.8000	904.8000	904.8000	904.8000	+4.601%	1	70	+33.996%
2026-03-02	865.0000	865.0000	865.0000	865.0000	+6.005%	1	71	+40.162%
2026-02-06	816.0000	816.0000	816.0000	816.0000	+0.648%	1	72	+48.578%
2026-01-22	810.7500	810.7500	810.7500	810.7500	+4.890%	1	73	+49.541%
2026-01-15	772.9500	772.9500	772.9500	772.9500	+9.950%	1	73	+56.854%
2026-01-13	703.0000	703.0000	703.0000	703.0000	+19.517%	2	74	+72.461%
2026-01-02	562.4000	600.1000	562.4000	588.2000	+5.224%	3	76	+106.120%
2025-12-08	559.0000	559.0000	559.0000	559.0000	-1.918%	1	79	+116.887%
2025-12-03	569.9300	569.9300	569.9300	569.9300	+28.276%	2	80	+112.728%
2025-11-25	444.3000	444.3000	444.3000	444.3000	-15.283%	1	82	+172.879%
2025-10-30	524.8700	524.8700	524.4500	524.4500	+5.949%	2	83	+131.176%
2025-10-28	495.0000	495.0000	495.0000	495.0000	+3.114%	1	83	+144.929%
2025-10-24	481.5000	481.5000	480.0500	480.0500	+6.709%	2	83	+152.557%
2025-10-07	477.1800	477.1800	449.8700	449.8700	-8.963%	5	85	+169.500%
2025-10-06	494.1600	494.1600	494.1600	494.1600	+4.850%	1	85	+145.346%
2025-10-03	471.3000	471.3000	471.3000	471.3000	+8.594%	1	85	+157.246%
2025-10-01	434.0000	434.0000	434.0000	434.0000	+7.692%	1	85	+179.355%
2025-09-22	403.0000	403.0000	403.0000	403.0000	+6.053%	1	86	+200.844%
2025-09-18	378.8200	380.0000	378.8200	380.0000	+22.151%	2	87	+219.053%
2025-09-15	303.2400	311.0900	303.2400	311.0900	+17.989%	2	87	+289.726%
2025-09-09	257.8000	263.6600	257.8000	263.6600	+2.952%	2	89	+359.835%
2025-09-08	254.4200	256.1000	254.4200	256.1000	+4.462%	2	91	+373.409%
2025-09-05	243.9600	245.1600	241.5000	245.1600	+17.543%	4	93	+394.534%
2025-09-03	208.5700	208.5700	208.5700	208.5700	-4.732%	6	93	+481.292%
2025-08-14	218.9300	218.9300	218.9300	218.9300	+15.226%	1	87	+453.784%
2025-08-07	190.0000	190.0000	190.0000	190.0000	+5.614%	1	87	+538.105%
2025-08-04	179.9000	179.9000	179.9000	179.9000	-10.140%	1	88	+573.930%
2025-07-29	200.2000	200.2000	200.2000	200.2000	-3.131%	1	87	+505.594%
2025-07-28	205.4000	206.6700	205.4000	206.6700	+3.335%	2	86	+486.636%
2025-07-24	200.0000	200.0000	200.0000	200.0000	+3.146%	1	85	+506.200%
2025-07-23	194.0000	194.0000	193.9000	193.9000	+4.079%	7	84	+525.271%
2025-07-22	191.0000	191.0000	186.3000	186.3000	-11.998%	3	84	+550.778%
2025-07-18	213.0000	213.0000	211.7000	211.7000	-6.327%	2	84	+472.697%
2025-07-17	224.6000	228.0000	224.6000	226.0000	-3.004%	12	82	+436.460%
2025-07-16	232.7500	233.0000	214.8500	233.0000	-19.890%	23	90	+420.343%
2025-07-15	290.8500	290.8500	290.8500	290.8500	+4.005%	1	81	+316.847%
2025-07-14	279.6500	279.6500	279.6500	279.6500	-0.502%	1	82	+333.542%
2025-07-10	281.0600	281.0600	281.0600	281.0600	+2.204%	2	82	+331.367%
2025-06-30	275.0000	275.0000	275.0000	275.0000	-3.475%	1	81	+340.873%
2025-06-24	285.1000	285.1000	284.9000	284.9000	+13.280%	3	81	+325.553%
2025-06-23	249.2000	251.5000	249.2000	251.5000	+4.796%	3	81	+382.068%
2025-06-20	240.0000	240.0000	239.9900	239.9900	-11.148%	6	82	+405.188%
2025-06-11	270.1000	270.1000	270.1000	270.1000	+0.708%	1	79	+348.871%
2025-06-10	268.2000	268.2000	268.2000	268.2000	+7.164%	1	78	+352.051%
2025-06-09	250.2700	250.2700	250.2700	250.2700	+4.979%	2	77	+384.437%
2025-05-22	235.4000	238.4000	235.4000	238.4000	+0.497%	2	77	+408.557%
2025-05-20	237.1000	237.2200	237.1000	237.2200	-1.002%	2	77	+411.087%
2025-05-16	239.6200	239.6200	239.6200	239.6200	-7.838%	2	76	+405.968%
2025-05-14	255.3900	260.0000	255.3500	260.0000	+7.817%	5	76	+366.308%
2025-05-12	230.5000	241.1500	230.5000	241.1500	+15.383%	2	74	+402.758%
2025-05-09	209.0000	209.0000	209.0000	209.0000	-2.926%	2	72	+480.096%
2025-05-08	214.6000	215.3000	214.6000	215.3000	+10.507%	2	72	+463.121%
2025-05-07	194.8300	194.8300	194.8300	194.8300	-0.087%	1	70	+522.286%
2025-05-02	195.0000	195.0000	195.0000	195.0000	+11.238%	2	70	+521.744%
2025-04-30	175.3000	175.3000	175.3000	175.3000	-4.599%	1	71	+591.614%
2025-04-28	183.7500	183.7500	183.7500	183.7500	-1.601%	1	72	+559.810%
2025-04-25	181.8100	186.7400	181.8100	186.7400	-2.077%	30	73	+549.245%
2025-04-24	190.7000	190.7000	190.7000	190.7000	+8.021%	5	62	+535.763%
2025-04-23	177.9200	177.9200	176.5400	176.5400	+11.947%	7	57	+586.757%
2025-04-22	157.3000	157.7000	157.3000	157.7000	+5.457%	2	53	+668.802%
2025-04-21	149.5400	149.5400	149.5400	149.5400	-2.261%	1	53	+710.753%
2025-04-16	165.8000	167.3300	153.0000	153.0000	-16.644%	4	53	+692.418%
2025-04-11	183.5500	183.5500	183.5500	183.5500	+13.302%	2	51	+560.528%
2025-04-09	162.0000	162.0000	162.0000	162.0000	+16.379%	1	50	+648.395%
2025-04-07	130.3500	139.2000	130.3500	139.2000	-7.200%	8	51	+770.977%
2025-04-04	147.0000	153.0000	145.6100	150.0000	-6.250%	20	51	+708.267%
2025-04-03	160.0000	160.0000	160.0000	160.0000	-14.439%	1	50	+657.750%
2025-03-28	192.3000	192.3000	187.0000	187.0000	-18.341%	6	49	+548.342%
2025-03-17	228.3000	229.0000	228.3000	229.0000	+1.327%	2	48	+429.432%
2025-03-14	226.0000	226.0000	226.0000	226.0000	+11.166%	10	47	+436.460%
2025-03-10	203.3000	203.3000	203.3000	203.3000	-9.564%	1	44	+496.360%
2025-03-07	224.8000	224.8000	224.8000	224.8000	+7.048%	6	43	+439.324%
2025-02-28	213.0000	213.0000	210.0000	210.0000	-3.956%	22	43	+477.333%
2025-02-27	237.0900	237.0900	218.6500	218.6500	-6.839%	4	50	+454.493%
2025-02-25	235.1600	237.5000	234.7000	234.7000	-6.270%	3	51	+416.574%
2025-02-11	250.4000	250.4000	250.4000	250.4000	+3.215%	1	51	+384.185%
2025-01-31	242.6000	242.6000	242.6000	242.6000	+8.546%	2	52	+399.753%
2025-01-29	234.2000	234.2000	223.5000	223.5000	+12.879%	5	53	+442.461%
2025-01-28	198.0000	198.0000	198.0000	198.0000	-5.444%	2	50	+512.323%
2025-01-27	197.5000	209.4000	197.5000	209.4000	-14.715%	4	48	+478.988%
2025-01-24	245.5300	245.5300	245.5300	245.5300	-10.062%	2	44	+393.789%
2025-01-22	273.0000	273.0000	273.0000	273.0000	-0.183%	1	43	+344.103%
2025-01-16	273.5000	273.5000	273.5000	273.5000	+12.691%	1	42	+343.291%
2025-01-15	242.7000	242.7000	242.7000	242.7000	-12.224%	1	43	+399.547%
2025-01-07	280.3000	280.3000	276.5000	276.5000	+1.842%	3	43	+338.481%
2025-01-06	278.5000	278.5000	271.5000	271.5000	+22.851%	2	41	+346.556%
2025-01-02	223.2200	223.8400	221.0000	221.0000	+0.592%	4	41	+448.597%
2024-12-30	219.7000	219.7000	219.7000	219.7000	-5.302%	1	39	+451.843%
2024-12-23	232.0000	232.0000	232.0000	232.0000	+4.078%	1	38	+422.586%
2024-12-20	222.9100	222.9100	222.9100	222.9100	-15.931%	1	38	+443.897%
2024-12-18	265.1500	265.1500	265.1500	265.1500	+5.427%	1	37	+357.251%
2024-12-17	251.5000	251.5000	251.5000	251.5000	+6.163%	1	37	+382.068%
2024-12-16	236.9000	236.9000	236.9000	236.9000	+2.554%	1	39	+411.777%
2024-12-11	231.0000	231.0000	231.0000	231.0000	-2.532%	1	39	+424.848%
2024-12-10	237.0000	237.0000	237.0000	237.0000	+1.708%	1	38	+411.561%
2024-12-09	233.0200	233.0200	233.0200	233.0200	+2.915%	2	37	+420.299%
2024-12-06	230.3500	230.3500	226.4200	226.4200	-4.059%	10	38	+435.465%
2024-12-05	236.0000	236.0000	236.0000	236.0000	+10.850%	4	37	+413.729%
2024-12-02	212.9000	212.9000	212.9000	212.9000	-1.161%	1	33	+469.469%
2024-11-29	208.6500	215.4000	208.6500	215.4000	+6.888%	6	32	+462.860%
2024-11-27	201.3200	201.5200	201.3200	201.5200	+0.760%	2	27	+501.628%
2024-11-26	200.0000	200.0000	200.0000	200.0000	-5.562%	2	27	+506.200%
2024-11-25	211.7800	211.7800	211.7800	211.7800	+6.476%	1	25	+472.481%
2024-11-21	198.9000	198.9000	198.9000	198.9000	+7.051%	1	23	+509.553%
2024-11-20	189.0000	191.3700	185.8000	185.8000	-18.723%	5	23	+552.530%
2024-11-14	228.6000	228.6000	228.6000	228.6000	+16.931%	1	24	+430.359%
2024-11-13	195.5000	195.5000	195.5000	195.5000	-0.494%	2	23	+520.153%
2024-11-11	196.4700	196.4700	196.4700	196.4700	-2.545%	1	21	+517.092%
2024-11-08	201.6000	201.6000	201.6000	201.6000	+3.475%	2	20	+501.389%
2024-11-06	194.8300	194.8300	194.8300	194.8300	-7.224%	1	19	+522.286%
2024-11-05	210.0000	210.0000	210.0000	210.0000	-4.145%	1	20	+477.333%
2024-10-30	219.0800	219.0800	219.0800	219.0800	-7.311%	1	19	+453.405%
2024-10-28	236.0000	236.3600	234.7300	236.3600	+2.320%	3	19	+412.946%
2024-10-17	218.1600	231.0000	218.1600	231.0000	+5.000%	15	16	+424.848%
2024-10-16	229.9000	229.9000	220.0000	220.0000	-12.629%	3	3	+451.091%
2024-10-15	248.1000	251.8000	248.1000	251.8000	0.000%	2	2	+381.493%