Dark

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

Inactive

Aug 10, 2026

1168.10+0.924%(+10.70)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1,179.7000	1,179.7000	1,167.8500	1,168.1000	+0.924%	140	312	0.000%
2026-08-07	1,153.5500	1,157.9600	1,153.5500	1,157.4000	+5.989%	60	242	+0.924%
2026-08-05	1,105.3300	1,107.0700	1,092.0000	1,092.0000	-1.029%	60	217	+6.969%
2026-08-04	1,105.5500	1,105.5500	1,103.2200	1,103.3500	+4.954%	20	187	+5.868%
2026-08-03	1,051.3100	1,051.3100	1,051.2700	1,051.2700	-0.320%	2	187	+11.113%
2026-07-31	1,067.5000	1,082.6900	1,054.6400	1,054.6400	+0.442%	366	186	+10.758%
2026-07-27	1,050.0000	1,050.0000	1,050.0000	1,050.0000	-13.395%	1	65	+11.248%
2026-07-15	1,212.4000	1,212.4000	1,212.4000	1,212.4000	-9.848%	1	66	-3.654%
2026-06-30	1,344.8400	1,344.8400	1,344.8400	1,344.8400	+16.659%	1	66	-13.142%
2026-06-24	1,152.8000	1,152.8000	1,152.8000	1,152.8000	-1.345%	1	67	+1.327%
2026-06-10	1,168.5200	1,168.5200	1,168.5200	1,168.5200	+1.610%	1	67	-0.036%
2026-06-09	1,150.0000	1,150.0000	1,150.0000	1,150.0000	+11.255%	1	67	+1.574%
2026-05-29	1,033.6600	1,033.6600	1,033.6600	1,033.6600	-0.848%	1	68	+13.006%
2026-05-26	1,042.5000	1,042.5000	1,042.5000	1,042.5000	+4.115%	1	69	+12.048%
2026-05-21	986.0000	1,001.3000	986.0000	1,001.3000	+12.253%	2	70	+16.658%
2026-05-18	892.0000	892.0000	892.0000	892.0000	-7.373%	2	70	+30.953%
2026-05-06	963.0000	963.0000	963.0000	963.0000	+18.855%	3	70	+21.298%
2026-04-29	810.2300	810.2300	810.2300	810.2300	-10.452%	1	70	+44.169%
2026-04-10	904.8000	904.8000	904.8000	904.8000	+4.601%	1	70	+29.100%
2026-03-02	865.0000	865.0000	865.0000	865.0000	+6.005%	1	71	+35.040%
2026-02-06	816.0000	816.0000	816.0000	816.0000	+0.648%	1	72	+43.150%
2026-01-22	810.7500	810.7500	810.7500	810.7500	+4.890%	1	73	+44.076%
2026-01-15	772.9500	772.9500	772.9500	772.9500	+9.950%	1	73	+51.122%
2026-01-13	703.0000	703.0000	703.0000	703.0000	+19.517%	2	74	+66.159%
2026-01-02	562.4000	600.1000	562.4000	588.2000	+5.224%	3	76	+98.589%
2025-12-08	559.0000	559.0000	559.0000	559.0000	-1.918%	1	79	+108.962%
2025-12-03	569.9300	569.9300	569.9300	569.9300	+28.276%	2	80	+104.955%
2025-11-25	444.3000	444.3000	444.3000	444.3000	-15.283%	1	82	+162.908%
2025-10-30	524.8700	524.8700	524.4500	524.4500	+5.949%	2	83	+122.729%
2025-10-28	495.0000	495.0000	495.0000	495.0000	+3.114%	1	83	+135.980%
2025-10-24	481.5000	481.5000	480.0500	480.0500	+6.709%	2	83	+143.329%
2025-10-07	477.1800	477.1800	449.8700	449.8700	-8.963%	5	85	+159.653%
2025-10-06	494.1600	494.1600	494.1600	494.1600	+4.850%	1	85	+136.381%
2025-10-03	471.3000	471.3000	471.3000	471.3000	+8.594%	1	85	+147.846%
2025-10-01	434.0000	434.0000	434.0000	434.0000	+7.692%	1	85	+169.147%
2025-09-22	403.0000	403.0000	403.0000	403.0000	+6.053%	1	86	+189.851%
2025-09-18	378.8200	380.0000	378.8200	380.0000	+22.151%	2	87	+207.395%
2025-09-15	303.2400	311.0900	303.2400	311.0900	+17.989%	2	87	+275.486%
2025-09-09	257.8000	263.6600	257.8000	263.6600	+2.952%	2	89	+343.033%
2025-09-08	254.4200	256.1000	254.4200	256.1000	+4.462%	2	91	+356.111%
2025-09-05	243.9600	245.1600	241.5000	245.1600	+17.543%	4	93	+376.464%
2025-09-03	208.5700	208.5700	208.5700	208.5700	-4.732%	6	93	+460.052%
2025-08-14	218.9300	218.9300	218.9300	218.9300	+15.226%	1	87	+433.550%
2025-08-07	190.0000	190.0000	190.0000	190.0000	+5.614%	1	87	+514.789%
2025-08-04	179.9000	179.9000	179.9000	179.9000	-10.140%	1	88	+549.305%
2025-07-29	200.2000	200.2000	200.2000	200.2000	-3.131%	1	87	+483.467%
2025-07-28	205.4000	206.6700	205.4000	206.6700	+3.335%	2	86	+465.201%
2025-07-24	200.0000	200.0000	200.0000	200.0000	+3.146%	1	85	+484.050%
2025-07-23	194.0000	194.0000	193.9000	193.9000	+4.079%	7	84	+502.424%
2025-07-22	191.0000	191.0000	186.3000	186.3000	-11.998%	3	84	+526.999%
2025-07-18	213.0000	213.0000	211.7000	211.7000	-6.327%	2	84	+451.771%
2025-07-17	224.6000	228.0000	224.6000	226.0000	-3.004%	12	82	+416.858%
2025-07-16	232.7500	233.0000	214.8500	233.0000	-19.890%	23	90	+401.330%
2025-07-15	290.8500	290.8500	290.8500	290.8500	+4.005%	1	81	+301.616%
2025-07-14	279.6500	279.6500	279.6500	279.6500	-0.502%	1	82	+317.701%
2025-07-10	281.0600	281.0600	281.0600	281.0600	+2.204%	2	82	+315.605%
2025-06-30	275.0000	275.0000	275.0000	275.0000	-3.475%	1	81	+324.764%
2025-06-24	285.1000	285.1000	284.9000	284.9000	+13.280%	3	81	+310.004%
2025-06-23	249.2000	251.5000	249.2000	251.5000	+4.796%	3	81	+364.453%
2025-06-20	240.0000	240.0000	239.9900	239.9900	-11.148%	6	82	+386.729%
2025-06-11	270.1000	270.1000	270.1000	270.1000	+0.708%	1	79	+332.469%
2025-06-10	268.2000	268.2000	268.2000	268.2000	+7.164%	1	78	+335.533%
2025-06-09	250.2700	250.2700	250.2700	250.2700	+4.979%	2	77	+366.736%
2025-05-22	235.4000	238.4000	235.4000	238.4000	+0.497%	2	77	+389.975%
2025-05-20	237.1000	237.2200	237.1000	237.2200	-1.002%	2	77	+392.412%
2025-05-16	239.6200	239.6200	239.6200	239.6200	-7.838%	2	76	+387.480%
2025-05-14	255.3900	260.0000	255.3500	260.0000	+7.817%	5	76	+349.269%
2025-05-12	230.5000	241.1500	230.5000	241.1500	+15.383%	2	74	+384.387%
2025-05-09	209.0000	209.0000	209.0000	209.0000	-2.926%	2	72	+458.900%
2025-05-08	214.6000	215.3000	214.6000	215.3000	+10.507%	2	72	+442.545%
2025-05-07	194.8300	194.8300	194.8300	194.8300	-0.087%	1	70	+499.548%
2025-05-02	195.0000	195.0000	195.0000	195.0000	+11.238%	2	70	+499.026%
2025-04-30	175.3000	175.3000	175.3000	175.3000	-4.599%	1	71	+566.343%
2025-04-28	183.7500	183.7500	183.7500	183.7500	-1.601%	1	72	+535.701%
2025-04-25	181.8100	186.7400	181.8100	186.7400	-2.077%	30	73	+525.522%
2025-04-24	190.7000	190.7000	190.7000	190.7000	+8.021%	5	62	+512.533%
2025-04-23	177.9200	177.9200	176.5400	176.5400	+11.947%	7	57	+561.663%
2025-04-22	157.3000	157.7000	157.3000	157.7000	+5.457%	2	53	+640.710%
2025-04-21	149.5400	149.5400	149.5400	149.5400	-2.261%	1	53	+681.129%
2025-04-16	165.8000	167.3300	153.0000	153.0000	-16.644%	4	53	+663.464%
2025-04-11	183.5500	183.5500	183.5500	183.5500	+13.302%	2	51	+536.393%
2025-04-09	162.0000	162.0000	162.0000	162.0000	+16.379%	1	50	+621.049%
2025-04-07	130.3500	139.2000	130.3500	139.2000	-7.200%	8	51	+739.152%
2025-04-04	147.0000	153.0000	145.6100	150.0000	-6.250%	20	51	+678.733%
2025-04-03	160.0000	160.0000	160.0000	160.0000	-14.439%	1	50	+630.063%
2025-03-28	192.3000	192.3000	187.0000	187.0000	-18.341%	6	49	+524.652%
2025-03-17	228.3000	229.0000	228.3000	229.0000	+1.327%	2	48	+410.087%
2025-03-14	226.0000	226.0000	226.0000	226.0000	+11.166%	10	47	+416.858%
2025-03-10	203.3000	203.3000	203.3000	203.3000	-9.564%	1	44	+474.570%
2025-03-07	224.8000	224.8000	224.8000	224.8000	+7.048%	6	43	+419.617%
2025-02-28	213.0000	213.0000	210.0000	210.0000	-3.956%	22	43	+456.238%
2025-02-27	237.0900	237.0900	218.6500	218.6500	-6.839%	4	50	+434.233%
2025-02-25	235.1600	237.5000	234.7000	234.7000	-6.270%	3	51	+397.699%
2025-02-11	250.4000	250.4000	250.4000	250.4000	+3.215%	1	51	+366.494%
2025-01-31	242.6000	242.6000	242.6000	242.6000	+8.546%	2	52	+381.492%
2025-01-29	234.2000	234.2000	223.5000	223.5000	+12.879%	5	53	+422.640%
2025-01-28	198.0000	198.0000	198.0000	198.0000	-5.444%	2	50	+489.949%
2025-01-27	197.5000	209.4000	197.5000	209.4000	-14.715%	4	48	+457.832%
2025-01-24	245.5300	245.5300	245.5300	245.5300	-10.062%	2	44	+375.746%
2025-01-22	273.0000	273.0000	273.0000	273.0000	-0.183%	1	43	+327.875%
2025-01-16	273.5000	273.5000	273.5000	273.5000	+12.691%	1	42	+327.093%
2025-01-15	242.7000	242.7000	242.7000	242.7000	-12.224%	1	43	+381.294%
2025-01-07	280.3000	280.3000	276.5000	276.5000	+1.842%	3	43	+322.459%
2025-01-06	278.5000	278.5000	271.5000	271.5000	+22.851%	2	41	+330.239%
2025-01-02	223.2200	223.8400	221.0000	221.0000	+0.592%	4	41	+428.552%
2024-12-30	219.7000	219.7000	219.7000	219.7000	-5.302%	1	39	+431.680%
2024-12-23	232.0000	232.0000	232.0000	232.0000	+4.078%	1	38	+403.491%
2024-12-20	222.9100	222.9100	222.9100	222.9100	-15.931%	1	38	+424.023%
2024-12-18	265.1500	265.1500	265.1500	265.1500	+5.427%	1	37	+340.543%
2024-12-17	251.5000	251.5000	251.5000	251.5000	+6.163%	1	37	+364.453%
2024-12-16	236.9000	236.9000	236.9000	236.9000	+2.554%	1	39	+393.077%
2024-12-11	231.0000	231.0000	231.0000	231.0000	-2.532%	1	39	+405.671%
2024-12-10	237.0000	237.0000	237.0000	237.0000	+1.708%	1	38	+392.869%
2024-12-09	233.0200	233.0200	233.0200	233.0200	+2.915%	2	37	+401.287%
2024-12-06	230.3500	230.3500	226.4200	226.4200	-4.059%	10	38	+415.900%
2024-12-05	236.0000	236.0000	236.0000	236.0000	+10.850%	4	37	+394.958%
2024-12-02	212.9000	212.9000	212.9000	212.9000	-1.161%	1	33	+448.661%
2024-11-29	208.6500	215.4000	208.6500	215.4000	+6.888%	6	32	+442.293%
2024-11-27	201.3200	201.5200	201.3200	201.5200	+0.760%	2	27	+479.645%
2024-11-26	200.0000	200.0000	200.0000	200.0000	-5.562%	2	27	+484.050%
2024-11-25	211.7800	211.7800	211.7800	211.7800	+6.476%	1	25	+451.563%
2024-11-21	198.9000	198.9000	198.9000	198.9000	+7.051%	1	23	+487.280%
2024-11-20	189.0000	191.3700	185.8000	185.8000	-18.723%	5	23	+528.687%
2024-11-14	228.6000	228.6000	228.6000	228.6000	+16.931%	1	24	+410.980%
2024-11-13	195.5000	195.5000	195.5000	195.5000	-0.494%	2	23	+497.494%
2024-11-11	196.4700	196.4700	196.4700	196.4700	-2.545%	1	21	+494.544%
2024-11-08	201.6000	201.6000	201.6000	201.6000	+3.475%	2	20	+479.415%
2024-11-06	194.8300	194.8300	194.8300	194.8300	-7.224%	1	19	+499.548%
2024-11-05	210.0000	210.0000	210.0000	210.0000	-4.145%	1	20	+456.238%
2024-10-30	219.0800	219.0800	219.0800	219.0800	-7.311%	1	19	+433.184%
2024-10-28	236.0000	236.3600	234.7300	236.3600	+2.320%	3	19	+394.204%
2024-10-17	218.1600	231.0000	218.1600	231.0000	+5.000%	15	16	+405.671%
2024-10-16	229.9000	229.9000	220.0000	220.0000	-12.629%	3	3	+430.955%
2024-10-15	248.1000	251.8000	248.1000	251.8000	0.000%	2	2	+363.900%