Dark

ASML20270115C720
ASML Jan 15 2027 720.00 Call (ASML270115C00720000)
option OPRA

EOD

Jul 20, 2026

1055.00+42.356%(+313.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1,055.0000	1,055.0000	1,055.0000	1,055.0000	+42.356%	1	74	0.000%
2026-04-27	741.1000	741.1000	741.1000	741.1000	-1.147%	1	75	+42.356%
2026-04-15	749.7000	749.7000	749.7000	749.7000	+0.180%	1	76	+40.723%
2026-02-13	748.3500	748.3500	748.3500	748.3500	+4.053%	1	76	+40.977%
2026-02-06	719.2000	719.2000	719.2000	719.2000	-8.962%	1	76	+46.691%
2026-01-27	790.0000	790.0000	790.0000	790.0000	+107.840%	1	77	+33.544%
2025-10-16	380.1000	380.1000	380.1000	380.1000	+26.426%	2	78	+177.559%
2025-10-10	300.6500	300.6500	300.6500	300.6500	-11.988%	2	78	+250.906%
2025-10-08	341.3500	341.6000	341.3500	341.6000	-9.780%	2	78	+208.841%
2025-10-02	378.6300	378.6300	378.6300	378.6300	+18.064%	1	79	+178.636%
2025-09-29	320.7000	320.7000	320.7000	320.7000	+3.318%	1	80	+228.968%
2025-09-26	310.4000	310.4000	310.4000	310.4000	+1.770%	1	81	+239.884%
2025-09-24	305.0000	305.0000	305.0000	305.0000	-1.518%	1	82	+245.902%
2025-09-22	309.7000	309.7000	309.7000	309.7000	+6.346%	3	83	+240.652%
2025-09-19	291.2200	291.2200	291.2200	291.2200	+19.647%	1	83	+262.269%
2025-09-16	243.4300	243.4300	243.4000	243.4000	+3.574%	5	84	+333.443%
2025-09-15	235.0000	235.0000	235.0000	235.0000	+30.701%	2	86	+348.936%
2025-09-08	176.6500	179.8000	176.6500	179.8000	+8.365%	5	88	+486.763%
2025-09-05	165.9200	165.9200	165.9200	165.9200	+10.754%	1	88	+535.849%
2025-09-04	148.0000	149.8100	148.0000	149.8100	+12.411%	17	88	+604.225%
2025-09-02	133.2700	133.2700	133.2700	133.2700	-12.207%	1	102	+691.626%
2025-08-25	151.8000	151.8000	151.8000	151.8000	+2.568%	1	102	+594.993%
2025-08-20	148.0000	148.0000	148.0000	148.0000	-1.792%	1	103	+612.838%
2025-08-13	150.7000	150.7000	150.7000	150.7000	+4.871%	1	104	+600.066%
2025-08-12	142.4000	143.7000	142.4000	143.7000	+8.946%	2	104	+634.168%
2025-08-11	135.8800	135.8800	131.9000	131.9000	+18.021%	2	104	+699.848%
2025-08-06	111.7600	111.7600	111.7600	111.7600	-0.374%	1	102	+843.987%
2025-08-01	112.1800	112.1800	112.1800	112.1800	-15.718%	2	101	+840.453%
2025-07-30	133.1000	133.1000	133.1000	133.1000	+2.780%	1	103	+692.637%
2025-07-29	129.5000	129.5000	129.5000	129.5000	-6.343%	5	102	+714.672%
2025-07-28	138.2700	138.2700	138.2700	138.2700	+9.651%	5	97	+663.000%
2025-07-25	125.6500	126.1000	125.0000	126.1000	+1.940%	5	92	+736.638%
2025-07-22	124.2000	124.2000	123.7000	123.7000	-6.992%	6	90	+752.870%
2025-07-21	133.0000	133.0000	133.0000	133.0000	-9.475%	1	89	+693.233%
2025-07-16	146.9200	146.9200	146.9200	146.9200	-21.913%	1	88	+618.078%
2025-07-07	188.1500	188.1500	188.1500	188.1500	-3.305%	3	87	+460.723%
2025-07-01	194.5800	194.5800	194.5800	194.5800	-9.075%	1	90	+442.193%
2025-06-25	214.0000	214.0000	214.0000	214.0000	+6.733%	1	89	+392.991%
2025-06-24	200.5000	200.5000	200.5000	200.5000	+3.671%	2	89	+426.185%
2025-06-10	193.4000	193.4000	193.4000	193.4000	+12.116%	1	89	+445.502%
2025-06-05	172.5000	172.5000	172.5000	172.5000	+6.213%	1	90	+511.594%
2025-06-02	162.4100	162.4100	162.4100	162.4100	-9.772%	1	91	+549.591%
2025-05-13	180.0000	180.0000	180.0000	180.0000	+4.810%	1	92	+486.111%
2025-05-12	165.1000	172.7700	165.1000	171.7400	+17.077%	13	92	+514.301%
2025-05-09	146.6900	146.6900	146.6900	146.6900	+11.019%	2	94	+619.204%
2025-05-02	132.1300	132.1300	132.1300	132.1300	+21.925%	10	93	+698.456%
2025-04-22	108.3700	108.3700	108.3700	108.3700	+8.370%	1	93	+873.517%
2025-04-21	100.0000	100.0000	100.0000	100.0000	-24.242%	1	93	+955.000%
2025-04-14	132.0000	132.0000	132.0000	132.0000	+27.783%	1	93	+699.242%
2025-04-07	87.7500	103.3000	87.7500	103.3000	+3.300%	8	92	+921.297%
2025-04-04	100.0000	100.0000	100.0000	100.0000	-9.091%	2	100	+955.000%
2025-04-03	113.5000	113.5000	110.0000	110.0000	-15.450%	21	100	+859.091%
2025-04-02	130.1000	130.1000	130.1000	130.1000	+6.893%	4	103	+710.915%
2025-04-01	127.0900	127.0900	121.6500	121.7100	-1.049%	7	103	+766.815%
2025-03-31	123.0000	123.0000	123.0000	123.0000	-9.492%	3	107	+757.724%
2025-03-28	135.9000	135.9000	135.9000	135.9000	-5.625%	40	110	+676.306%
2025-03-27	144.0000	144.0000	144.0000	144.0000	-6.494%	1	90	+632.639%
2025-03-26	154.7500	154.7500	154.0000	154.0000	-7.884%	16	90	+585.065%
2025-03-24	167.1800	167.1800	167.1800	167.1800	+3.813%	10	92	+531.056%
2025-03-21	159.0000	161.0400	159.0000	161.0400	-5.326%	8	92	+555.117%
2025-03-17	167.7500	170.1000	167.7500	170.1000	+4.356%	3	90	+520.223%
2025-03-14	163.0000	163.0000	163.0000	163.0000	+6.885%	2	92	+547.239%
2025-03-13	152.5000	152.5000	152.5000	152.5000	+5.187%	1	91	+591.803%
2025-03-11	155.2300	155.2300	144.9800	144.9800	-4.050%	3	91	+627.687%
2025-03-10	153.5000	153.5000	151.1000	151.1000	-14.148%	3	90	+598.213%
2025-03-07	173.5000	176.0000	167.0000	176.0000	+7.317%	30	89	+499.432%
2025-03-06	167.0000	167.0000	164.0000	164.0000	+8.825%	4	88	+543.293%
2025-03-04	160.8000	160.8000	150.7000	150.7000	-3.601%	2	88	+600.066%
2025-02-28	155.6500	156.3300	155.6500	156.3300	-0.553%	6	88	+574.854%
2025-02-27	171.2000	171.2000	157.2000	157.2000	-8.896%	2	85	+571.120%
2025-02-25	172.5500	172.5500	172.5500	172.5500	-2.936%	1	85	+511.417%
2025-02-24	180.5400	180.5400	177.7700	177.7700	-0.853%	8	84	+493.463%
2025-02-19	184.0000	184.0000	179.3000	179.3000	-1.103%	2	82	+488.399%
2025-02-18	181.3000	181.3000	181.3000	181.3000	-5.593%	3	82	+481.908%
2025-02-12	190.6200	192.0400	190.6200	192.0400	+10.942%	2	82	+449.365%
2025-02-05	173.1000	173.1000	173.1000	173.1000	-2.369%	2	83	+509.474%
2025-02-04	177.3000	182.4000	177.3000	177.3000	-6.905%	12	83	+495.037%
2025-01-31	190.4500	190.4500	190.4500	190.4500	+6.142%	20	71	+453.951%
2025-01-30	179.5000	179.5000	179.2000	179.4300	+7.443%	10	67	+487.973%
2025-01-29	171.5600	172.8500	167.0000	167.0000	+18.347%	6	67	+531.737%
2025-01-28	145.5900	145.5900	141.1100	141.1100	-1.218%	10	62	+647.644%
2025-01-27	123.9000	156.0000	123.9000	142.8500	-22.406%	4	52	+638.537%
2025-01-24	190.0000	190.0000	184.1000	184.1000	-14.483%	4	49	+473.058%
2025-01-22	215.2800	215.2800	215.2800	215.2800	+6.522%	1	49	+390.059%
2025-01-21	202.1000	202.1000	202.1000	202.1000	+1.471%	1	48	+422.019%
2025-01-17	199.1700	199.1700	199.1700	199.1700	-3.316%	10	48	+429.698%
2025-01-16	206.0000	206.0000	206.0000	206.0000	+13.812%	1	48	+412.136%
2025-01-15	181.0000	181.0000	181.0000	181.0000	-1.849%	1	48	+482.873%
2025-01-14	184.4100	184.4100	184.4100	184.4100	+1.772%	4	48	+472.095%
2025-01-13	181.2000	181.2000	181.2000	181.2000	-7.267%	1	48	+482.230%
2025-01-10	195.4000	195.4000	195.4000	195.4000	-6.507%	2	47	+439.918%
2025-01-07	211.2500	211.2500	209.0000	209.0000	+8.854%	3	48	+404.785%
2025-01-06	192.0000	192.0000	192.0000	192.0000	+22.684%	1	50	+449.479%
2024-12-31	156.5000	156.5000	156.5000	156.5000	-10.963%	1	50	+574.121%
2024-12-24	178.1000	178.1000	175.7700	175.7700	-1.804%	3	48	+500.216%
2024-12-23	179.0000	179.0000	179.0000	179.0000	+0.618%	1	48	+489.385%
2024-12-20	170.0000	177.9000	170.0000	177.9000	+0.395%	2	47	+493.030%
2024-12-19	180.0000	180.0000	177.2000	177.2000	-6.982%	2	45	+495.372%
2024-12-17	192.0000	192.0000	190.5000	190.5000	+3.815%	3	44	+453.806%
2024-12-16	177.8300	183.5000	177.2000	183.5000	+4.558%	6	44	+474.932%
2024-12-12	175.8800	175.8800	175.5000	175.5000	+1.445%	13	46	+501.140%
2024-12-11	173.0000	173.0000	173.0000	173.0000	-0.632%	1	56	+509.827%
2024-12-09	174.7000	174.7000	174.1000	174.1000	-1.080%	2	57	+505.974%
2024-12-06	176.0000	176.0000	176.0000	176.0000	0.000%	2	57	+499.432%
2024-12-05	183.3000	183.3000	176.0000	176.0000	-1.594%	4	56	+499.432%
2024-12-04	178.8100	178.8500	178.8100	178.8500	+4.585%	2	54	+489.880%
2024-12-03	171.0100	171.0100	171.0100	171.0100	+0.570%	1	54	+516.923%
2024-12-02	170.0400	170.0400	170.0400	170.0400	+21.457%	1	55	+520.442%
2024-11-19	140.0000	140.0000	140.0000	140.0000	-7.816%	1	54	+653.571%
2024-11-15	152.7500	152.7500	151.8700	151.8700	-10.927%	6	55	+594.673%
2024-11-14	170.5000	170.5000	170.5000	170.5000	+16.343%	1	54	+518.768%
2024-11-08	146.5500	146.5500	146.5500	146.5500	-7.135%	2	55	+619.891%
2024-11-01	157.8100	157.8100	157.8100	157.8100	+4.289%	2	55	+568.525%
2024-10-31	157.6500	157.6500	151.3200	151.3200	-7.166%	6	54	+597.198%
2024-10-30	168.1100	168.1100	163.0000	163.0000	-11.172%	15	48	+547.239%
2024-10-29	183.0000	183.5000	183.0000	183.5000	+0.229%	2	33	+474.932%
2024-10-25	183.0800	183.0800	183.0800	183.0800	+1.909%	2	31	+476.251%
2024-10-23	179.6500	179.6500	179.6500	179.6500	-3.657%	1	32	+487.253%
2024-10-22	186.4700	186.4700	186.4700	186.4700	+2.400%	1	31	+465.775%
2024-10-21	190.0000	190.0000	182.1000	182.1000	-3.138%	3	31	+479.352%
2024-10-18	190.3000	190.3000	187.4500	188.0000	+14.425%	24	28	+461.170%
2024-10-16	177.1200	177.1200	164.3000	164.3000	-14.204%	26	21	+542.118%
2024-10-15	215.9900	215.9900	188.6000	191.5000	0.000%	15	13	+450.914%