Dark

ASML20270115C670
ASML Jan 15 2027 670.00 Call (ASML270115C00670000)
option OPRA

EOD

Jul 24, 2026

1139.23+0.020%(+0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1,138.4000	1,139.2300	1,138.4000	1,139.2300	+0.020%	2	68	0.000%
2026-07-14	1,139.0000	1,139.0000	1,139.0000	1,139.0000	+2.881%	1	69	+0.020%
2026-06-24	1,107.1000	1,107.1000	1,107.1000	1,107.1000	+52.047%	1	70	+2.902%
2026-03-13	728.1300	728.1300	728.1300	728.1300	-8.486%	1	70	+56.460%
2026-02-10	795.6500	795.6500	795.6500	795.6500	+5.636%	1	71	+43.182%
2026-01-22	753.2000	753.2000	753.2000	753.2000	+28.869%	2	71	+51.252%
2026-01-08	584.4700	584.4700	584.4700	584.4700	-3.941%	4	71	+94.917%
2026-01-06	608.4500	608.4500	608.4500	608.4500	+32.217%	1	71	+87.235%
2025-12-12	460.1900	460.1900	460.1900	460.1900	-7.347%	1	72	+147.556%
2025-12-08	496.6800	496.6800	496.6800	496.6800	+39.556%	5	72	+129.369%
2025-11-21	355.9000	355.9000	355.9000	355.9000	-18.184%	4	77	+220.098%
2025-11-20	435.0000	435.0000	435.0000	435.0000	+2.353%	2	73	+161.892%
2025-11-19	425.0000	425.0000	425.0000	425.0000	+6.250%	2	75	+168.054%
2025-11-18	400.0000	400.0000	400.0000	400.0000	-8.133%	2	77	+184.808%
2025-10-06	435.4100	435.4100	435.4100	435.4100	+3.669%	5	79	+161.645%
2025-10-02	420.0000	420.0000	420.0000	420.0000	+6.870%	1	74	+171.245%
2025-10-01	393.0000	393.0000	393.0000	393.0000	+8.264%	3	75	+189.880%
2025-09-29	363.0000	363.0000	363.0000	363.0000	+4.250%	5	78	+213.837%
2025-09-22	348.2000	348.2000	348.2000	348.2000	+9.842%	1	83	+227.177%
2025-09-18	317.0000	317.0000	317.0000	317.0000	+63.740%	1	84	+259.379%
2025-09-05	193.6000	193.6000	193.6000	193.6000	+43.535%	1	85	+488.445%
2025-08-01	134.8800	134.8800	134.8800	134.8800	-7.932%	1	86	+744.625%
2025-07-31	146.5000	146.5000	146.5000	146.5000	-6.688%	1	86	+677.631%
2025-07-30	157.0000	157.0000	157.0000	157.0000	+0.512%	3	86	+625.624%
2025-07-29	156.2000	156.2000	156.2000	156.2000	-5.619%	1	89	+629.341%
2025-07-28	165.5000	165.5000	165.5000	165.5000	+10.333%	6	90	+588.356%
2025-07-25	151.0000	151.0000	150.0000	150.0000	-3.661%	2	96	+659.487%
2025-07-23	155.0000	155.7000	155.0000	155.7000	+5.488%	51	96	+631.683%
2025-07-22	147.6000	147.6000	147.6000	147.6000	-9.448%	1	54	+671.836%
2025-07-21	163.5000	163.5000	163.0000	163.0000	-8.427%	5	53	+598.914%
2025-07-18	178.0000	178.0000	178.0000	178.0000	-3.261%	3	53	+540.017%
2025-07-17	184.0000	184.0000	184.0000	184.0000	-16.326%	1	53	+519.147%
2025-07-07	219.9000	219.9000	219.9000	219.9000	-4.266%	3	52	+418.067%
2025-06-24	229.9000	229.9000	229.7000	229.7000	+15.952%	2	56	+395.964%
2025-05-28	199.0300	199.0300	198.1000	198.1000	+1.590%	2	57	+475.078%
2025-05-22	195.0000	195.0000	195.0000	195.0000	0.000%	1	58	+484.221%
2025-05-20	195.0000	195.0000	195.0000	195.0000	-8.481%	1	57	+484.221%
2025-05-14	213.0700	213.0700	213.0700	213.0700	+12.142%	1	58	+434.674%
2025-05-12	190.0000	190.0000	190.0000	190.0000	+20.658%	1	59	+499.595%
2025-05-07	157.4700	157.4700	157.4700	157.4700	-1.124%	26	60	+623.458%
2025-05-02	159.2600	159.2600	159.2600	159.2600	+9.008%	2	70	+615.327%
2025-04-29	146.1000	146.1000	146.1000	146.1000	+2.598%	2	71	+679.760%
2025-04-23	142.4000	142.4000	142.4000	142.4000	+12.329%	6	69	+700.021%
2025-04-22	130.9000	130.9000	126.7700	126.7700	+11.202%	46	75	+798.659%
2025-04-21	124.3000	124.3000	114.0000	114.0000	-11.799%	5	75	+899.325%
2025-04-16	129.2500	129.2500	129.2500	129.2500	-18.248%	40	72	+781.416%
2025-04-14	151.5000	158.1000	150.0000	158.1000	+2.662%	5	72	+620.576%
2025-04-09	155.0000	155.0000	154.0000	154.0000	+29.434%	2	70	+639.760%
2025-04-08	118.9800	118.9800	118.9800	118.9800	+4.828%	1	71	+857.497%
2025-04-07	113.5000	113.5000	113.5000	113.5000	-5.574%	10	71	+903.727%
2025-04-04	122.0100	122.0100	117.9300	120.2000	-3.065%	76	81	+847.779%
2025-04-03	136.4600	136.4600	124.0000	124.0000	-19.007%	43	43	+818.734%
2025-04-02	153.1000	153.1000	153.1000	153.1000	+7.824%	4	59	+644.108%
2025-03-31	141.5000	141.9900	141.5000	141.9900	-8.394%	3	55	+702.331%
2025-03-28	159.0000	159.0000	155.0000	155.0000	-11.429%	22	54	+634.987%
2025-03-26	175.0000	175.0000	175.0000	175.0000	-8.425%	1	53	+550.989%
2025-03-25	191.1000	191.1000	191.1000	191.1000	-1.985%	1	52	+496.143%
2025-03-20	194.9700	194.9700	194.9700	194.9700	+2.589%	1	52	+484.310%
2025-03-17	190.0500	190.0500	190.0500	190.0500	+6.770%	2	52	+499.437%
2025-03-12	179.0000	179.0000	178.0000	178.0000	+1.540%	2	54	+540.017%
2025-03-11	175.3000	175.3000	175.3000	175.3000	+2.966%	1	52	+549.875%
2025-01-28	162.2000	170.2500	162.2000	170.2500	+3.182%	9	52	+569.151%
2025-01-27	163.1000	173.3800	163.1000	165.0000	-23.558%	41	52	+590.442%
2025-01-23	215.8500	215.8500	215.8500	215.8500	-4.987%	1	69	+427.788%
2025-01-21	227.1800	227.1800	227.1800	227.1800	+24.824%	38	37	+401.466%
2025-01-02	191.6000	191.6000	182.0000	182.0000	-7.379%	4	37	+525.951%
2024-12-26	196.5000	196.5000	196.5000	196.5000	-0.254%	1	37	+479.761%
2024-12-11	197.0000	197.0000	197.0000	197.0000	+2.551%	1	36	+478.289%
2024-12-05	195.0000	195.0000	192.1000	192.1000	-5.833%	5	37	+493.040%
2024-12-04	204.0000	204.0000	204.0000	204.0000	+1.873%	1	37	+458.446%
2024-12-03	200.2500	200.2500	200.2500	200.2500	+5.840%	1	37	+468.904%
2024-12-02	189.2000	189.2000	189.2000	189.2000	+2.492%	1	37	+502.130%
2024-11-29	184.6000	184.6000	184.6000	184.6000	+11.071%	2	38	+517.134%
2024-11-27	168.0200	168.0200	166.2000	166.2000	-1.365%	10	46	+585.457%
2024-11-26	168.5000	168.5000	168.5000	168.5000	+4.205%	1	46	+576.101%
2024-11-18	161.7000	161.7000	161.7000	161.7000	-8.541%	4	45	+604.533%
2024-11-15	176.8000	176.8000	176.8000	176.8000	-7.444%	2	41	+544.361%
2024-11-14	190.3800	191.0200	190.3800	191.0200	+11.382%	4	40	+496.393%
2024-11-12	171.5000	171.5000	171.5000	171.5000	+2.053%	1	40	+564.274%
2024-11-11	168.0500	168.0500	168.0500	168.0500	+2.470%	1	39	+577.911%
2024-11-08	164.0000	164.0000	164.0000	164.0000	-3.050%	2	38	+594.652%
2024-11-06	168.2500	169.1600	168.2500	169.1600	-3.055%	34	37	+573.463%
2024-11-05	177.7000	177.7000	174.4900	174.4900	+2.412%	2	3	+552.891%
2024-11-04	170.3800	170.3800	170.3800	170.3800	-9.641%	1	1	+568.641%
2024-10-16	190.0000	190.0000	188.5600	188.5600	0.000%	2	0	+504.174%