Dark

ASML20270115C650
ASML Jan 15 2027 650.00 Call (ASML270115C00650000)
option OPRA

Inactive

Aug 12, 2026

1186.25+6.600%(+73.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1,186.2500	1,186.2500	1,186.2500	1,186.2500	+6.600%	1	84	0.000%
2026-08-10	1,131.2000	1,135.9200	1,109.9500	1,112.8000	+3.646%	196	85	+6.600%
2026-08-04	1,075.3800	1,075.3800	1,073.6500	1,073.6500	+6.021%	20	145	+10.488%
2026-08-03	1,004.6000	1,013.2300	1,004.6000	1,012.6800	+0.573%	74	135	+17.140%
2026-07-31	1,009.1500	1,021.5300	1,004.0000	1,006.9100	-22.387%	145	98	+17.811%
2026-06-30	1,297.3400	1,297.3400	1,297.3400	1,297.3400	+15.677%	1	28	-8.563%
2026-06-10	1,121.5200	1,121.5200	1,121.5200	1,121.5200	+34.993%	1	28	+5.772%
2026-02-19	830.8000	830.8000	830.8000	830.8000	+8.417%	5	28	+42.784%
2026-01-22	766.3000	766.3000	766.3000	766.3000	+51.848%	1	33	+54.802%
2025-12-02	504.6500	504.6500	504.6500	504.6500	+8.085%	2	34	+135.064%
2025-10-31	466.9000	466.9000	466.9000	466.9000	+1.977%	1	34	+154.069%
2025-10-27	451.6000	457.8500	451.6000	457.8500	+4.270%	4	37	+159.091%
2025-10-24	439.1000	439.1000	439.1000	439.1000	+2.116%	1	37	+170.155%
2025-10-17	430.0000	430.0000	430.0000	430.0000	-3.797%	5	38	+175.872%
2025-10-07	446.9700	446.9700	446.9700	446.9700	+23.285%	1	34	+165.398%
2025-09-26	362.5500	362.5500	362.5500	362.5500	+0.491%	1	34	+227.196%
2025-09-24	358.6000	360.7800	358.6000	360.7800	-1.264%	3	34	+228.801%
2025-09-22	365.4000	365.4000	365.4000	365.4000	+9.796%	2	36	+224.644%
2025-09-18	339.8200	339.8200	332.8000	332.8000	+17.597%	4	36	+256.445%
2025-09-15	280.1000	283.0000	280.1000	283.0000	+20.344%	2	40	+319.170%
2025-09-12	234.0000	235.1600	234.0000	235.1600	+1.730%	2	42	+404.444%
2025-09-11	231.1600	231.1600	231.1600	231.1600	+0.439%	1	42	+413.173%
2025-09-09	230.1500	230.1500	230.1500	230.1500	+3.253%	2	42	+415.425%
2025-09-08	222.9000	222.9000	222.9000	222.9000	+25.677%	4	40	+432.189%
2025-09-03	175.4000	177.3600	175.4000	177.3600	-5.660%	8	37	+568.837%
2025-08-29	188.0000	188.0000	188.0000	188.0000	-2.083%	2	43	+530.984%
2025-08-22	192.0000	192.0000	192.0000	192.0000	+7.497%	2	43	+517.839%
2025-08-21	178.6000	178.6100	178.6000	178.6100	-2.929%	2	45	+564.157%
2025-08-15	184.0000	184.0000	184.0000	184.0000	+6.685%	1	44	+544.701%
2025-08-12	172.4700	172.4700	172.4700	172.4700	-0.375%	2	43	+587.801%
2025-08-11	173.1200	173.1200	173.1200	173.1200	+13.970%	1	43	+585.218%
2025-08-04	151.9000	151.9000	151.9000	151.9000	+4.120%	2	42	+680.941%
2025-08-01	147.3500	147.3500	145.8900	145.8900	-3.384%	10	41	+713.113%
2025-07-31	157.0000	157.0000	151.0000	151.0000	-12.260%	2	40	+685.596%
2025-07-30	172.1000	172.1000	172.1000	172.1000	-2.377%	2	40	+589.279%
2025-07-28	176.0000	176.2900	176.0000	176.2900	+2.602%	3	40	+572.897%
2025-07-24	171.8200	171.8200	171.8200	171.8200	-14.176%	3	42	+590.403%
2025-07-16	200.2500	200.2500	183.8000	200.2000	-22.056%	9	42	+492.532%
2025-07-15	256.8500	256.8500	256.8500	256.8500	+2.367%	1	40	+361.845%
2025-06-24	250.9100	250.9100	250.9100	250.9100	+15.733%	2	41	+372.779%
2025-06-13	216.8000	216.8000	216.8000	216.8000	-6.953%	2	39	+447.163%
2025-06-10	234.8500	234.8500	233.0000	233.0000	+6.881%	3	39	+409.120%
2025-05-27	218.0000	218.0000	218.0000	218.0000	+11.795%	1	40	+444.151%
2025-05-23	195.0000	195.0000	195.0000	195.0000	-6.899%	2	42	+508.333%
2025-05-16	209.4500	209.4500	209.4500	209.4500	+0.673%	2	42	+466.364%
2025-05-12	208.0500	208.0500	208.0500	208.0500	+23.692%	1	42	+470.175%
2025-05-02	168.2000	168.2000	168.2000	168.2000	+10.607%	4	43	+605.262%
2025-04-28	152.0700	152.0700	152.0700	152.0700	-0.282%	1	43	+680.068%
2025-04-23	150.1000	152.5000	150.1000	152.5000	+5.903%	4	43	+677.869%
2025-04-16	144.0000	144.0000	141.0000	144.0000	-14.919%	10	43	+723.785%
2025-04-15	169.2500	169.2500	169.2500	169.2500	+3.245%	1	37	+600.886%
2025-04-11	160.0000	163.9300	160.0000	163.9300	+10.764%	14	37	+623.632%
2025-04-10	155.9500	155.9500	148.0000	148.0000	+8.824%	3	37	+701.520%
2025-04-09	136.0000	136.0000	136.0000	136.0000	+3.030%	1	37	+772.243%
2025-04-07	132.0000	132.0000	132.0000	132.0000	+3.937%	1	37	+798.674%
2025-04-04	127.0000	127.0000	127.0000	127.0000	-6.549%	2	36	+834.055%
2025-04-03	144.2400	144.2400	135.9000	135.9000	-15.867%	4	36	+772.884%
2025-04-02	161.5300	161.5300	161.5300	161.5300	+7.286%	3	34	+634.384%
2025-03-31	151.0600	151.0600	150.0000	150.5600	-14.044%	3	31	+687.892%
2025-03-27	175.1600	175.1600	175.1600	175.1600	-12.964%	1	28	+577.238%
2025-03-25	201.2500	201.2500	201.2500	201.2500	+3.684%	1	28	+489.441%
2025-03-07	194.1000	194.1000	194.1000	194.1000	-6.503%	8	29	+511.154%
2025-03-05	207.6000	207.6000	207.6000	207.6000	+9.958%	1	29	+471.411%
2025-03-04	188.8000	188.8000	188.8000	188.8000	+0.963%	1	29	+528.310%
2025-02-28	190.0000	195.0000	187.0000	187.0000	-14.318%	42	29	+534.358%
2025-02-10	214.0000	218.2500	214.0000	218.2500	+6.463%	2	29	+443.528%
2025-02-07	205.0000	205.0000	205.0000	205.0000	-2.654%	2	28	+478.659%
2025-02-04	210.5900	210.5900	210.5900	210.5900	+3.944%	1	29	+463.298%
2025-01-29	202.6000	202.6000	202.6000	202.6000	+17.449%	1	28	+485.513%
2025-01-28	171.1700	172.5000	171.1700	172.5000	-5.614%	2	28	+587.681%
2025-01-27	182.7600	182.7600	182.7600	182.7600	-21.897%	1	27	+549.075%
2025-01-16	242.5800	242.5800	234.0000	234.0000	+9.808%	3	26	+406.944%
2025-01-13	213.1000	213.1000	213.1000	213.1000	-4.439%	1	29	+456.664%
2025-01-08	223.0000	223.0000	223.0000	223.0000	-9.570%	6	32	+431.951%
2025-01-06	242.6100	246.6000	242.6100	246.6000	+21.478%	9	32	+381.042%
2025-01-03	203.0000	203.0000	203.0000	203.0000	+1.908%	2	25	+484.360%
2025-01-02	199.2000	199.2000	199.2000	199.2000	+4.457%	1	26	+495.507%
2024-12-30	190.7000	190.7000	190.7000	190.7000	-14.752%	1	25	+522.050%
2024-12-18	239.4000	239.4000	223.7000	223.7000	+5.073%	2	25	+430.286%
2024-12-16	212.9000	212.9000	212.9000	212.9000	+2.356%	1	24	+457.186%
2024-12-13	214.6200	214.6200	208.0000	208.0000	+1.761%	4	24	+470.313%
2024-12-12	204.4000	204.4000	204.4000	204.4000	-0.969%	1	23	+480.357%
2024-12-11	206.4000	206.4000	206.4000	206.4000	+4.111%	1	23	+474.734%
2024-12-10	198.2500	198.2500	198.2500	198.2500	-0.226%	1	21	+498.361%
2024-12-02	192.0000	198.7000	192.0000	198.7000	+4.601%	6	20	+497.006%
2024-11-29	183.6800	192.4000	183.2100	189.9600	+9.645%	30	24	+524.474%
2024-11-27	173.4000	173.4000	173.2500	173.2500	-2.449%	4	21	+584.704%
2024-11-26	177.6000	177.6000	177.6000	177.6000	-3.268%	1	21	+567.934%
2024-11-22	183.6000	183.6000	183.6000	183.6000	+9.156%	4	20	+546.106%
2024-11-19	174.5000	174.5000	168.2000	168.2000	-2.577%	3	18	+605.262%
2024-11-15	172.6500	172.6500	172.6500	172.6500	-15.172%	2	15	+587.084%
2024-11-14	203.5300	203.5300	203.5300	203.5300	+15.747%	1	14	+482.838%
2024-11-08	173.0000	175.8500	173.0000	175.8400	-3.209%	12	13	+574.619%
2024-11-04	181.6700	181.6700	181.6700	181.6700	-3.032%	1	7	+552.970%
2024-11-01	187.3500	187.3500	187.3500	187.3500	-15.226%	2	8	+533.173%
2024-10-18	221.0000	221.0000	221.0000	221.0000	+12.755%	2	7	+436.765%
2024-10-16	196.0000	196.0000	196.0000	196.0000	-34.667%	1	6	+505.230%
2024-10-03	300.0000	300.0000	300.0000	300.0000	+1.695%	1	5	+295.417%
2024-10-01	295.0000	295.0000	295.0000	295.0000	+1.444%	1	6	+302.119%
2024-09-20	290.8000	290.8000	290.8000	290.8000	-7.946%	2	5	+307.926%
2024-09-19	315.9000	315.9000	315.9000	315.9000	0.000%	4	4	+275.514%