Dark

ASML20270115C680
ASML Jan 15 2027 680.00 Call (ASML270115C00680000)
option OPRA

EOD

Jul 20, 2026

1078.80-6.093%(-70.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1,078.8000	1,078.8000	1,078.8000	1,078.8000	-6.093%	3	43	0.000%
2026-07-09	1,148.8000	1,148.8000	1,148.8000	1,148.8000	-12.989%	3	44	-6.093%
2026-06-30	1,310.7000	1,320.3000	1,310.7000	1,320.3000	+17.356%	8	47	-18.291%
2026-06-26	1,125.0400	1,125.0400	1,125.0400	1,125.0400	-2.653%	2	54	-4.110%
2026-06-25	1,155.7000	1,155.7000	1,155.7000	1,155.7000	-1.851%	2	56	-6.654%
2026-06-11	1,177.5000	1,177.5000	1,177.5000	1,177.5000	+22.401%	1	56	-8.382%
2026-05-29	962.0000	962.0000	962.0000	962.0000	+33.708%	2	57	+12.141%
2026-03-13	719.4800	719.4800	719.4800	719.4800	-4.553%	1	57	+49.942%
2026-02-17	753.8000	753.8000	753.8000	753.8000	-2.222%	1	57	+43.115%
2026-01-29	770.9300	770.9300	770.9300	770.9300	+56.668%	1	58	+39.935%
2025-12-03	492.0800	492.0800	492.0800	492.0800	+7.434%	8	59	+119.233%
2025-12-01	458.0300	458.0300	458.0300	458.0300	+22.763%	1	67	+135.530%
2025-11-20	373.1000	373.1000	373.1000	373.1000	-16.793%	1	67	+189.145%
2025-11-03	448.4000	448.4000	448.4000	448.4000	+9.433%	1	68	+140.589%
2025-10-22	409.7500	409.7500	409.7500	409.7500	+6.429%	1	68	+163.282%
2025-10-01	385.0000	385.0000	385.0000	385.0000	+13.939%	1	69	+180.208%
2025-09-22	337.9000	337.9000	337.9000	337.9000	+25.056%	2	70	+219.266%
2025-09-16	270.2300	270.2300	270.2000	270.2000	+10.241%	5	70	+299.260%
2025-09-15	245.1000	245.1000	245.1000	245.1000	+22.056%	1	73	+340.147%
2025-09-08	200.8100	200.8100	200.8100	200.8100	+6.271%	1	74	+437.224%
2025-09-05	188.9600	188.9600	188.9600	188.9600	+20.280%	1	75	+470.914%
2025-09-03	160.0300	160.0300	157.1000	157.1000	-15.538%	2	76	+586.696%
2025-08-28	186.0000	186.0000	186.0000	186.0000	+3.333%	1	75	+480.000%
2025-08-27	180.0000	180.0000	180.0000	180.0000	+2.857%	1	76	+499.333%
2025-08-22	175.0000	175.0000	175.0000	175.0000	+1.373%	1	77	+516.457%
2025-08-20	172.6300	172.6300	172.6300	172.6300	+0.759%	5	78	+524.920%
2025-08-19	171.3300	171.3300	171.3300	171.3300	+3.805%	5	79	+529.662%
2025-08-12	165.0500	165.0500	165.0500	165.0500	+15.017%	5	74	+553.620%
2025-08-07	143.5000	143.5000	143.5000	143.5000	+12.022%	1	69	+651.777%
2025-08-05	128.1000	128.1000	128.1000	128.1000	-1.605%	1	70	+742.155%
2025-08-01	129.9400	130.1900	129.9400	130.1900	-5.591%	2	71	+728.635%
2025-07-31	141.7500	141.7500	137.9000	137.9000	-13.249%	2	70	+682.306%
2025-07-28	158.9600	158.9600	158.9600	158.9600	+7.260%	1	71	+578.661%
2025-07-22	148.2000	148.2000	148.2000	148.2000	-6.024%	1	71	+627.935%
2025-07-21	157.7000	157.7000	157.7000	157.7000	-28.643%	1	72	+584.084%
2025-07-10	221.0000	221.0000	221.0000	221.0000	+1.586%	1	72	+388.145%
2025-07-03	217.5500	217.5500	217.5500	217.5500	-5.041%	1	73	+395.886%
2025-06-24	223.2500	229.1000	223.2500	229.1000	+11.838%	3	73	+370.886%
2025-06-09	204.8500	204.8500	204.8500	204.8500	+13.052%	2	75	+426.629%
2025-06-02	181.2000	181.2000	181.2000	181.2000	-5.290%	1	75	+495.364%
2025-05-28	191.3200	191.3200	191.3200	191.3200	-0.484%	5	75	+463.872%
2025-05-12	193.7900	193.8100	192.2500	192.2500	+15.016%	13	78	+461.144%
2025-05-09	167.1500	167.1500	167.1500	167.1500	-1.549%	4	85	+545.408%
2025-05-08	169.7800	169.7800	169.7800	169.7800	+13.421%	2	85	+535.411%
2025-05-02	149.6900	149.6900	149.6900	149.6900	+11.294%	10	83	+620.689%
2025-04-30	134.5000	134.5000	134.5000	134.5000	-7.241%	1	88	+702.082%
2025-04-25	145.0000	145.0000	145.0000	145.0000	+5.111%	2	88	+644.000%
2025-04-23	137.9500	137.9500	137.9500	137.9500	+9.138%	6	88	+682.022%
2025-04-22	126.4000	126.4000	126.4000	126.4000	+2.932%	6	91	+753.481%
2025-04-16	122.8000	122.8000	122.8000	122.8000	-20.311%	1	85	+778.502%
2025-04-15	154.1000	154.1000	154.1000	154.1000	+0.065%	2	85	+600.065%
2025-04-14	151.0000	154.0000	149.0000	154.0000	+1.489%	4	87	+600.519%
2025-04-11	151.7400	151.7400	151.7400	151.7400	+2.292%	2	86	+610.953%
2025-04-09	118.8000	148.3400	118.8000	148.3400	+27.659%	3	87	+627.248%
2025-04-04	116.2000	116.2000	116.2000	116.2000	-8.033%	20	88	+828.399%
2025-04-03	126.3500	126.3500	126.3500	126.3500	-11.190%	10	98	+753.819%
2025-03-31	142.6000	142.6000	142.2000	142.2700	-6.494%	4	88	+658.277%
2025-03-28	152.1500	152.1500	152.1500	152.1500	-13.007%	10	85	+609.037%
2025-03-26	174.9000	174.9000	174.9000	174.9000	-6.044%	2	85	+516.810%
2025-03-24	186.5000	186.5000	186.1500	186.1500	-3.549%	3	85	+479.533%
2025-03-20	193.0000	193.0000	193.0000	193.0000	+16.708%	2	84	+458.964%
2025-03-11	165.3700	165.3700	165.3700	165.3700	-1.858%	10	84	+552.355%
2025-03-10	168.5000	168.5000	168.5000	168.5000	-9.520%	1	74	+540.237%
2025-03-07	186.2300	186.2300	186.2300	186.2300	+4.759%	8	73	+479.284%
2025-02-27	177.7700	177.7700	177.7700	177.7700	-11.115%	1	73	+506.852%
2025-02-04	200.0000	200.0000	200.0000	200.0000	+0.331%	1	72	+439.400%
2025-01-30	199.3400	199.3400	199.3400	199.3400	+5.471%	2	73	+441.186%
2025-01-29	189.0000	189.0000	189.0000	189.0000	+15.717%	1	73	+470.794%
2025-01-28	157.7900	163.3300	157.7900	163.3300	+0.449%	3	74	+560.503%
2025-01-27	148.5000	166.5000	148.5000	162.6000	-19.783%	13	74	+563.469%
2025-01-24	202.7000	202.7000	202.7000	202.7000	-8.031%	2	64	+432.215%
2025-01-16	222.0000	222.0000	220.4000	220.4000	-4.506%	2	64	+389.474%
2025-01-06	230.8000	230.8000	230.8000	230.8000	+30.395%	1	66	+367.418%
2024-12-30	177.7700	177.7700	177.0000	177.0000	-10.061%	11	66	+509.492%
2024-12-26	196.8000	196.8000	196.8000	196.8000	+1.969%	1	73	+448.171%
2024-12-23	193.0000	193.0000	193.0000	193.0000	-1.026%	2	72	+458.964%
2024-12-12	192.9700	195.0000	192.9700	195.0000	+1.563%	26	70	+453.231%
2024-12-11	192.0000	192.0000	192.0000	192.0000	-1.031%	2	69	+461.875%
2024-12-09	194.0000	194.0000	194.0000	194.0000	+2.105%	2	71	+456.082%
2024-12-05	200.6000	200.6000	190.0000	190.0000	+8.503%	2	73	+467.789%
2024-12-02	175.1100	175.1100	175.1100	175.1100	+9.594%	1	75	+516.070%
2024-11-27	159.7800	159.7800	159.7800	159.7800	-7.844%	1	73	+575.178%
2024-11-25	171.5400	173.3800	171.5400	173.3800	+3.820%	2	73	+522.217%
2024-11-22	167.0000	167.0000	167.0000	167.0000	+4.050%	2	71	+545.988%
2024-11-21	160.5000	160.5000	160.5000	160.5000	-0.311%	3	73	+572.150%
2024-11-15	165.6000	168.4200	161.0000	161.0000	-2.424%	14	73	+570.062%
2024-11-11	165.0000	165.0000	165.0000	165.0000	-3.169%	1	66	+553.818%
2024-11-07	170.0000	170.5500	170.0000	170.4000	+7.916%	6	65	+533.099%
2024-11-06	157.9000	157.9000	157.9000	157.9000	-9.305%	1	59	+583.217%
2024-11-01	174.4900	174.4900	174.1000	174.1000	+4.308%	4	60	+519.644%
2024-10-31	174.8000	174.8000	166.9100	166.9100	-8.039%	8	58	+546.336%
2024-10-30	184.8700	185.2000	180.1900	181.5000	-8.886%	21	50	+494.380%
2024-10-29	197.0900	199.2000	197.0900	199.2000	+1.112%	2	31	+441.566%
2024-10-23	197.0100	197.0100	197.0100	197.0100	-4.364%	1	33	+447.586%
2024-10-22	206.0000	206.0000	206.0000	206.0000	+0.170%	1	34	+423.689%
2024-10-18	205.0000	205.6500	205.0000	205.6500	+6.005%	4	33	+424.581%
2024-10-17	180.0000	194.0000	179.8000	194.0000	+7.331%	14	35	+456.082%
2024-10-16	188.6000	188.6000	178.5300	180.7500	-39.427%	25	25	+496.846%
2024-09-19	298.4000	298.4000	298.4000	298.4000	0.000%	4	4	+261.528%