Dark

ASML20270115C700
ASML Jan 15 2027 700.00 Call (ASML270115C00700000)
option OPRA

Inactive

Aug 17, 2026

1200.00+5.263%(+60.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1,200.0000	1,200.0000	1,200.0000	1,200.0000	+5.263%	1	284	0.000%
2026-08-12	1,140.0000	1,140.0000	1,140.0000	1,140.0000	+5.113%	1	285	+5.263%
2026-08-10	1,080.0000	1,084.5500	1,080.0000	1,084.5500	+6.128%	20	286	+10.645%
2026-08-04	1,022.9800	1,024.4500	1,016.5900	1,021.9300	+6.796%	40	286	+17.425%
2026-08-03	937.5500	960.0800	937.5500	956.9000	-0.775%	116	266	+25.405%
2026-07-31	1,007.6900	1,007.6900	959.0900	964.3700	-0.950%	334	208	+24.434%
2026-07-30	980.1400	980.1400	973.6200	973.6200	+6.821%	2	97	+23.251%
2026-07-28	911.4500	911.4500	911.4500	911.4500	-15.606%	2	97	+31.658%
2026-07-24	1,105.6800	1,105.6800	1,080.0000	1,080.0000	-5.097%	2	97	+11.111%
2026-07-23	1,138.0000	1,138.0000	1,138.0000	1,138.0000	-0.097%	7	99	+5.448%
2026-07-21	1,139.1000	1,139.1000	1,139.1000	1,139.1000	+7.547%	7	99	+5.346%
2026-07-20	1,059.1600	1,059.1600	1,059.1600	1,059.1600	-7.656%	2	103	+13.297%
2026-07-06	1,146.9700	1,146.9700	1,146.9700	1,146.9700	-8.242%	1	103	+4.623%
2026-06-30	1,250.0000	1,250.0000	1,250.0000	1,250.0000	+5.664%	1	106	-4.000%
2026-06-29	1,183.0000	1,183.0000	1,183.0000	1,183.0000	+3.319%	1	107	+1.437%
2026-06-25	1,145.0000	1,145.0000	1,145.0000	1,145.0000	-8.765%	8	107	+4.803%
2026-06-18	1,255.0000	1,255.0000	1,255.0000	1,255.0000	+30.729%	1	114	-4.382%
2026-05-26	960.0000	960.0000	960.0000	960.0000	-1.342%	2	114	+25.000%
2026-05-22	973.0600	973.0600	973.0600	973.0600	+25.407%	1	114	+23.322%
2026-05-19	775.9200	775.9200	775.9200	775.9200	-8.077%	1	114	+54.655%
2026-05-15	844.1000	844.1000	844.1000	844.1000	-0.601%	1	115	+42.163%
2026-05-12	849.2000	849.2000	849.2000	849.2000	+8.677%	1	115	+41.309%
2026-04-27	781.4000	781.4000	781.4000	781.4000	+2.739%	1	114	+53.571%
2026-04-23	760.5700	760.5700	760.5700	760.5700	-1.225%	1	113	+57.776%
2026-04-15	770.0000	770.0000	770.0000	770.0000	-9.624%	1	113	+55.844%
2026-04-14	852.0000	852.0000	852.0000	852.0000	+4.386%	1	113	+40.845%
2026-04-10	816.2000	816.2000	816.2000	816.2000	+25.511%	1	114	+47.023%
2026-03-06	650.3000	650.3000	650.3000	650.3000	-18.713%	2	114	+84.530%
2026-02-18	800.0000	800.0000	800.0000	800.0000	+3.226%	1	114	+50.000%
2026-02-11	775.0000	775.0000	775.0000	775.0000	-2.331%	1	115	+54.839%
2026-01-27	803.1200	803.1200	793.5000	793.5000	+14.173%	3	116	+51.229%
2026-01-16	695.0000	695.0000	695.0000	695.0000	+1.512%	1	115	+72.662%
2026-01-15	684.6500	684.6500	684.6500	684.6500	+9.965%	1	115	+75.272%
2026-01-12	622.6100	622.6100	622.6100	622.6100	+8.391%	1	114	+92.737%
2026-01-05	574.4100	574.4100	574.4100	574.4100	+43.603%	1	114	+108.910%
2025-12-17	415.0000	415.0000	400.0000	400.0000	-9.318%	2	114	+200.000%
2025-12-12	441.1000	441.1000	441.1000	441.1000	-6.390%	1	112	+172.047%
2025-12-08	471.2100	471.2100	471.2100	471.2100	-4.652%	5	113	+154.664%
2025-12-03	494.2000	494.2000	494.2000	494.2000	+6.743%	1	108	+142.817%
2025-12-02	462.9800	462.9800	462.9800	462.9800	+20.005%	1	109	+159.190%
2025-11-20	385.8000	385.8000	385.8000	385.8000	-2.943%	1	110	+211.042%
2025-11-06	401.1500	401.1500	397.5000	397.5000	-11.034%	2	110	+201.887%
2025-10-30	446.8000	446.8000	446.8000	446.8000	+7.923%	2	110	+168.577%
2025-10-27	415.0000	415.0000	414.0000	414.0000	+2.666%	4	114	+189.855%
2025-10-24	403.2500	403.2500	403.2500	403.2500	-1.886%	1	114	+197.582%
2025-10-20	411.0000	411.0000	411.0000	411.0000	+4.933%	1	115	+191.971%
2025-10-17	391.6800	391.6800	391.6800	391.6800	+8.963%	1	115	+206.373%
2025-10-14	359.6000	359.6000	359.4600	359.4600	+1.514%	2	116	+233.834%
2025-10-09	354.1000	354.1000	354.1000	354.1000	-13.777%	1	116	+238.887%
2025-10-06	418.0000	418.0000	410.6800	410.6800	+3.964%	2	117	+192.198%
2025-10-03	395.0200	395.0200	395.0200	395.0200	+1.132%	4	119	+203.782%
2025-10-02	390.6000	390.6000	390.6000	390.6000	+6.318%	1	123	+207.220%
2025-10-01	366.2300	367.3900	366.2300	367.3900	+9.744%	4	124	+226.628%
2025-09-29	334.7700	334.7700	334.7700	334.7700	+3.222%	1	128	+258.455%
2025-09-26	324.3200	324.3200	324.3200	324.3200	-3.217%	1	128	+270.005%
2025-09-23	335.1000	335.1000	335.1000	335.1000	+0.631%	1	128	+258.102%
2025-09-22	333.0000	333.0000	333.0000	333.0000	+7.872%	1	127	+260.360%
2025-09-19	301.1700	308.7000	301.1700	308.7000	+2.900%	2	128	+288.727%
2025-09-18	300.0000	307.9500	296.2500	300.0000	+20.492%	7	130	+300.000%
2025-09-17	248.9800	248.9800	248.9800	248.9800	-3.727%	10	132	+381.966%
2025-09-16	258.6200	258.6200	258.6200	258.6200	+4.282%	2	142	+364.001%
2025-09-15	232.7000	248.5300	231.5000	248.0000	+21.023%	7	144	+383.871%
2025-09-12	204.9200	204.9200	204.9200	204.9200	+6.907%	1	150	+485.594%
2025-09-08	191.6800	191.6800	191.6800	191.6800	+7.685%	1	151	+526.043%
2025-09-05	178.0000	178.0000	178.0000	178.0000	+26.241%	2	152	+574.157%
2025-09-02	141.0000	141.0000	141.0000	141.0000	-10.191%	1	154	+751.064%
2025-08-29	157.0000	157.0000	157.0000	157.0000	-3.580%	1	156	+664.331%
2025-08-25	162.7600	162.8300	162.7600	162.8300	+0.296%	2	156	+636.965%
2025-08-22	162.3500	162.3500	162.3500	162.3500	+2.043%	3	158	+639.144%
2025-08-14	157.2100	159.1000	157.2100	159.1000	-1.180%	4	160	+654.243%
2025-08-13	161.0000	161.0000	161.0000	161.0000	+14.836%	1	164	+645.342%
2025-08-08	140.2000	140.2000	140.2000	140.2000	+4.238%	2	163	+755.920%
2025-08-07	132.0700	134.5000	132.0700	134.5000	+11.387%	2	164	+792.193%
2025-08-06	119.0000	120.7500	119.0000	120.7500	-0.617%	3	166	+893.789%
2025-08-05	121.5000	121.5000	121.5000	121.5000	-3.953%	1	167	+887.654%
2025-08-04	126.5000	126.5000	126.5000	126.5000	+4.632%	2	166	+848.617%
2025-08-01	119.9000	121.5500	119.9000	120.9000	-4.048%	19	166	+892.556%
2025-07-31	134.0000	134.0000	126.0000	126.0000	-10.320%	10	157	+852.381%
2025-07-29	141.0000	141.0000	140.5000	140.5000	-6.070%	2	151	+754.093%
2025-07-28	149.4000	150.7000	149.4000	149.5800	+10.677%	4	151	+702.246%
2025-07-25	135.1500	135.1500	135.1500	135.1500	-6.613%	1	152	+787.902%
2025-07-24	144.7200	144.7200	144.7200	144.7200	+3.519%	1	151	+729.187%
2025-07-23	138.0900	140.1000	135.0000	139.8000	+2.568%	9	151	+758.369%
2025-07-22	134.7900	136.3000	131.3000	136.3000	-8.215%	7	149	+780.411%
2025-07-21	148.9300	148.9300	148.5000	148.5000	-4.194%	2	145	+708.081%
2025-07-18	160.0500	160.0500	155.0000	155.0000	-5.430%	6	144	+674.194%
2025-07-17	165.0000	170.5000	163.9000	163.9000	-3.018%	7	143	+632.154%
2025-07-16	178.7700	178.7700	155.7900	169.0000	-24.452%	14	140	+610.059%
2025-07-15	223.7000	223.7000	223.7000	223.7000	+5.023%	1	133	+436.433%
2025-07-14	215.3500	215.3500	213.0000	213.0000	+3.398%	7	134	+463.380%
2025-07-11	206.0000	206.0000	206.0000	206.0000	-1.718%	1	135	+482.524%
2025-07-10	209.6000	209.6000	209.6000	209.6000	+0.639%	2	135	+472.519%
2025-07-09	204.1000	208.2700	204.1000	208.2700	+1.004%	2	135	+476.175%
2025-07-03	206.2000	206.2000	206.2000	206.2000	-1.326%	1	136	+481.959%
2025-06-30	208.0000	208.9700	208.0000	208.9700	-1.661%	2	138	+474.245%
2025-06-27	212.5000	212.5000	212.5000	212.5000	+2.163%	1	137	+464.706%
2025-06-26	211.0000	211.0000	208.0000	208.0000	-6.412%	2	137	+476.923%
2025-06-25	222.2500	222.2500	222.2500	222.2500	+0.108%	1	135	+439.933%
2025-06-24	214.3500	222.0100	214.3500	222.0100	+16.150%	2	136	+440.516%
2025-06-18	191.0700	191.2600	191.0700	191.1400	-3.901%	7	139	+527.812%
2025-06-16	198.9000	198.9000	198.9000	198.9000	+0.455%	1	139	+503.318%
2025-06-13	198.0000	198.0000	198.0000	198.0000	-4.005%	2	138	+506.061%
2025-06-12	206.2600	206.2600	206.2600	206.2600	+1.606%	1	137	+481.790%
2025-06-10	203.0000	203.0000	203.0000	203.0000	+2.785%	2	137	+491.133%
2025-06-09	194.8500	202.0000	194.8500	197.5000	+4.780%	4	138	+507.595%
2025-06-06	188.4900	188.4900	188.4900	188.4900	+6.492%	2	138	+536.639%
2025-06-03	177.0000	177.0000	177.0000	177.0000	-5.196%	1	138	+577.966%
2025-05-28	186.2400	186.9300	186.2400	186.7000	+0.376%	10	139	+542.742%
2025-05-16	186.0000	186.0000	186.0000	186.0000	-1.258%	8	139	+545.161%
2025-05-15	192.3000	192.3000	188.3700	188.3700	-5.103%	2	139	+537.044%
2025-05-14	198.5000	198.5000	198.5000	198.5000	+2.653%	1	138	+504.534%
2025-05-13	184.9000	195.0000	184.9000	193.3700	+7.368%	7	138	+520.572%
2025-05-12	177.5000	180.1000	177.5000	180.1000	+15.597%	6	143	+566.297%
2025-05-09	155.8000	155.8000	155.8000	155.8000	-1.703%	2	149	+670.218%
2025-05-08	156.5700	161.0500	156.5700	158.5000	+12.731%	13	150	+657.098%
2025-05-05	141.9100	141.9100	140.6000	140.6000	-2.157%	10	159	+753.485%
2025-05-02	143.7000	143.7000	143.7000	143.7000	+7.681%	2	149	+735.073%
2025-04-28	133.4500	133.4500	133.4500	133.4500	+17.899%	1	149	+799.213%
2025-04-22	116.0200	116.0200	113.1900	113.1900	+6.944%	2	150	+960.164%
2025-04-21	105.8400	105.8400	105.8400	105.8400	-5.710%	1	149	+1,033.787%
2025-04-16	120.6000	120.7000	112.2500	112.2500	-22.049%	4	149	+969.042%
2025-04-14	142.5500	144.0000	141.0000	144.0000	+2.128%	5	147	+733.333%
2025-04-11	140.9500	141.0000	140.9500	141.0000	+0.714%	4	143	+751.064%
2025-04-09	116.1300	140.0000	116.1300	140.0000	+26.217%	3	143	+757.143%
2025-04-07	95.0000	110.9200	95.0000	110.9200	+5.789%	3	143	+981.861%
2025-04-04	113.0000	113.2500	104.3700	104.8500	-7.212%	46	145	+1,044.492%
2025-04-03	123.6100	123.6100	113.0000	113.0000	-18.187%	5	147	+961.947%
2025-04-02	138.1200	138.1200	138.1200	138.1200	+6.780%	5	144	+768.810%
2025-03-31	129.7000	129.7000	129.3500	129.3500	-8.812%	11	149	+827.716%
2025-03-28	142.0000	142.0000	141.3500	141.8500	-7.644%	24	148	+745.964%
2025-03-27	152.0000	153.5900	152.0000	153.5900	-7.196%	2	139	+681.301%
2025-03-26	165.5000	165.5000	165.5000	165.5000	-2.169%	2	138	+625.076%
2025-03-21	169.1700	169.1700	169.1700	169.1700	-7.859%	2	136	+609.346%
2025-03-19	183.6000	183.6000	183.6000	183.6000	+5.034%	1	135	+553.595%
2025-03-17	174.8000	174.8000	174.8000	174.8000	+2.763%	1	136	+586.499%
2025-03-14	168.2700	170.1000	168.0800	170.1000	+3.216%	16	136	+605.467%
2025-03-12	164.8000	164.8000	164.8000	164.8000	+8.172%	1	144	+628.155%
2025-03-10	163.0000	163.7000	152.3500	152.3500	-15.698%	11	144	+687.660%
2025-03-06	180.7200	180.7200	180.7200	180.7200	-0.369%	1	140	+564.011%
2025-03-05	180.9200	181.3900	180.9200	181.3900	+4.127%	2	140	+561.558%
2025-03-04	161.4700	174.2000	161.4700	174.2000	+6.505%	4	140	+588.863%
2025-03-03	163.5600	163.5600	163.5600	163.5600	-3.504%	1	141	+633.676%
2025-02-28	169.5000	169.5000	169.5000	169.5000	+5.607%	8	140	+607.965%
2025-02-27	163.0600	163.9800	160.5000	160.5000	-17.054%	4	136	+647.664%
2025-02-26	194.8600	194.8600	193.5000	193.5000	+9.014%	2	133	+520.155%
2025-02-25	180.0000	183.2300	177.5000	177.5000	-8.031%	8	135	+576.056%
2025-02-24	186.3000	193.0000	186.3000	193.0000	+4.054%	2	140	+521.762%
2025-02-21	185.4800	185.4800	185.4800	185.4800	-7.260%	2	140	+546.970%
2025-02-11	196.7000	200.0000	196.7000	200.0000	+4.384%	3	141	+500.000%
2025-02-10	193.6000	193.6000	191.6000	191.6000	+6.741%	2	143	+526.305%
2025-02-07	179.0100	179.5000	179.0100	179.5000	-5.526%	4	142	+568.524%
2025-02-06	190.0000	190.0000	190.0000	190.0000	+6.276%	1	142	+531.579%
2025-02-05	178.7800	178.7800	178.7800	178.7800	-4.037%	1	141	+571.216%
2025-02-04	188.0000	188.0000	186.3000	186.3000	-6.850%	2	142	+544.122%
2025-01-31	201.9200	201.9200	200.0000	200.0000	+2.564%	16	141	+500.000%
2025-01-30	195.0000	195.0000	195.0000	195.0000	+11.748%	1	136	+515.385%
2025-01-29	176.0000	179.9000	174.5000	174.5000	+11.146%	5	136	+587.679%
2025-01-28	161.5000	161.5000	157.0000	157.0000	+1.750%	4	138	+664.331%
2025-01-27	152.8000	159.0000	127.4000	154.3000	-19.426%	27	135	+677.706%
2025-01-24	195.0000	195.0000	189.0600	191.5000	-3.526%	12	137	+526.632%
2025-01-23	194.2000	200.5000	190.8000	198.5000	-10.666%	49	133	+504.534%
2025-01-22	223.0000	223.0000	221.3000	222.2000	+3.061%	11	123	+440.054%
2025-01-16	219.0300	219.0300	215.6000	215.6000	+13.833%	15	124	+456.586%
2025-01-15	189.4000	189.4000	189.4000	189.4000	-4.824%	1	135	+533.580%
2025-01-14	201.2000	201.2000	199.0000	199.0000	-2.927%	8	134	+503.015%
2025-01-10	205.0000	205.0000	205.0000	205.0000	+1.990%	4	127	+485.366%
2025-01-08	215.0000	215.0000	201.0000	201.0000	-7.671%	7	134	+497.015%
2025-01-07	223.0000	223.0000	217.7000	217.7000	-2.717%	2	134	+451.217%
2025-01-06	208.9500	224.4000	207.0000	223.7800	+25.087%	6	132	+436.241%
2025-01-03	180.8000	180.8000	178.9000	178.9000	+4.133%	4	133	+570.766%
2025-01-02	172.0000	172.0000	171.8000	171.8000	+0.828%	2	134	+598.487%
2024-12-31	170.0000	170.3900	170.0000	170.3900	+1.544%	2	131	+604.267%
2024-12-30	170.0000	170.0000	167.8000	167.8000	-6.487%	3	131	+615.137%
2024-12-27	180.7000	180.7000	179.4400	179.4400	-1.184%	4	129	+568.747%
2024-12-23	181.5400	181.5900	181.5400	181.5900	+2.074%	2	128	+560.829%
2024-12-20	178.1000	178.1000	177.9000	177.9000	-3.299%	2	127	+574.536%
2024-12-19	183.9700	183.9700	183.9700	183.9700	-8.015%	20	125	+552.280%
2024-12-18	210.0000	212.0000	200.0000	200.0000	-0.990%	5	142	+500.000%
2024-12-17	199.5500	202.0000	199.5500	202.0000	+5.759%	12	145	+494.059%
2024-12-16	187.0000	191.0000	187.0000	191.0000	+2.578%	4	140	+528.272%
2024-12-13	186.2000	186.2000	186.2000	186.2000	+2.460%	2	140	+544.468%
2024-12-11	180.9600	181.7300	180.9600	181.7300	+3.303%	11	139	+560.320%
2024-12-10	175.9200	175.9200	175.9200	175.9200	-1.390%	1	151	+582.128%
2024-12-09	182.0700	186.3000	178.4000	178.4000	-0.762%	5	150	+572.646%
2024-12-06	184.6100	184.6100	179.7700	179.7700	-0.789%	4	145	+567.520%
2024-12-05	181.2000	181.2000	181.2000	181.2000	-3.985%	5	144	+562.252%
2024-12-04	187.5000	188.7200	187.5000	188.7200	+1.190%	10	139	+535.863%
2024-12-03	177.7000	186.5000	177.7000	186.5000	+3.496%	12	133	+543.432%
2024-12-02	164.2000	180.6000	163.6500	180.2000	+6.000%	30	125	+565.927%
2024-11-29	171.5000	171.5000	168.8500	170.0000	+10.720%	8	99	+605.882%
2024-11-27	153.3900	153.5400	153.3900	153.5400	-7.176%	2	95	+681.555%
2024-11-25	165.1800	165.4100	165.1800	165.4100	+2.358%	3	95	+625.470%
2024-11-22	161.6000	161.6000	161.6000	161.6000	+7.375%	4	93	+642.574%
2024-11-21	150.5000	150.5000	150.5000	150.5000	+6.285%	1	95	+697.342%
2024-11-20	147.2000	147.2000	141.6000	141.6000	-6.225%	8	95	+747.458%
2024-11-19	151.0000	151.0000	151.0000	151.0000	-2.581%	1	87	+694.702%
2024-11-15	155.0000	155.0000	155.0000	155.0000	-12.181%	4	86	+674.194%
2024-11-14	180.9000	182.0800	176.0000	176.5000	+14.610%	27	84	+579.887%
2024-11-13	149.8000	154.0000	149.8000	154.0000	+0.032%	3	93	+679.221%
2024-11-12	153.9500	153.9500	153.9500	153.9500	+1.483%	5	94	+679.474%
2024-11-11	155.2000	155.2000	151.7000	151.7000	-5.735%	2	89	+691.035%
2024-11-07	157.0000	160.9300	157.0000	160.9300	+7.574%	2	87	+645.666%
2024-11-06	153.0000	153.0000	148.5000	149.6000	-7.081%	38	86	+702.139%
2024-11-05	161.0000	161.0000	161.0000	161.0000	-0.260%	10	49	+645.342%
2024-10-31	160.0000	161.4200	160.0000	161.4200	-6.178%	4	46	+643.402%
2024-10-30	172.9000	172.9000	172.0500	172.0500	-8.044%	5	43	+597.472%
2024-10-28	187.1000	187.1000	187.1000	187.1000	-3.557%	1	38	+541.368%
2024-10-25	194.0000	194.0000	194.0000	194.0000	+2.105%	2	38	+518.557%
2024-10-24	190.0000	190.0000	190.0000	190.0000	+2.140%	1	38	+531.579%
2024-10-23	188.8000	188.8000	182.5800	186.0200	-4.849%	13	37	+545.092%
2024-10-22	195.5000	195.5000	195.5000	195.5000	+2.895%	1	26	+513.811%
2024-10-21	190.0000	190.0000	190.0000	190.0000	-3.061%	1	27	+531.579%
2024-10-18	196.3100	196.3100	196.0000	196.0000	+6.285%	6	26	+512.245%
2024-10-17	176.5000	186.0400	170.5900	184.4100	+7.010%	9	25	+550.724%
2024-10-16	187.0000	187.0000	172.0600	172.3300	-12.059%	16	20	+596.338%
2024-10-15	200.0000	200.0000	195.9600	195.9600	-31.757%	3	4	+512.370%
2024-09-27	287.1500	287.1500	287.1500	287.1500	0.000%	2	1	+317.900%