Dark

ASML20270115C740
ASML Jan 15 2027 740.00 Call (ASML270115C00740000)
option OPRA

EOD

Jul 21, 2026

1095.90+1.531%(+16.52)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1,095.9000	1,095.9000	1,095.9000	1,095.9000	+1.531%	7	343	0.000%
2026-07-16	1,079.3800	1,079.3800	1,079.3800	1,079.3800	-5.649%	10	350	+1.531%
2026-06-12	1,144.0000	1,144.0000	1,144.0000	1,144.0000	+11.183%	1	360	-4.205%
2026-06-10	1,028.9300	1,028.9300	1,028.9300	1,028.9300	+24.432%	2	360	+6.509%
2026-05-13	826.9000	826.9000	826.9000	826.9000	-2.649%	1	360	+32.531%
2026-05-11	849.4000	849.4000	849.4000	849.4000	+25.225%	1	360	+29.020%
2026-04-28	678.3000	678.3000	678.3000	678.3000	-11.726%	1	360	+61.566%
2026-04-20	768.4000	768.4000	768.4000	768.4000	+1.990%	5	360	+42.621%
2026-04-17	753.4100	753.4100	753.4100	753.4100	+2.967%	1	360	+45.459%
2026-04-15	730.6000	731.7000	730.6000	731.7000	-9.555%	5	361	+49.774%
2026-04-14	811.1000	812.2000	809.0000	809.0000	+28.596%	10	358	+35.464%
2026-03-20	629.1000	629.1000	629.1000	629.1000	-3.954%	1	356	+74.201%
2026-01-16	655.0000	655.0000	655.0000	655.0000	+12.288%	5	356	+67.313%
2026-01-13	588.6200	588.6200	583.3200	583.3200	+24.641%	2	356	+87.873%
2026-01-02	468.0000	468.0000	468.0000	468.0000	+17.780%	2	357	+134.167%
2025-12-30	397.0000	397.3500	397.0000	397.3500	+3.611%	2	357	+175.802%
2025-12-22	383.5000	383.5000	383.5000	383.5000	+3.845%	10	362	+185.763%
2025-12-18	369.3000	369.3000	369.3000	369.3000	-2.765%	1	362	+196.751%
2025-12-17	379.8000	379.8000	379.8000	379.8000	-17.810%	2	362	+188.547%
2025-12-03	450.0000	462.1000	450.0000	462.1000	+41.705%	4	362	+137.156%
2025-11-20	326.1000	326.1000	326.1000	326.1000	-6.815%	1	362	+236.063%
2025-11-17	349.9500	349.9500	349.9500	349.9500	-6.705%	1	363	+213.159%
2025-11-04	375.1000	375.1000	375.1000	375.1000	-8.686%	1	362	+192.162%
2025-10-30	410.7800	410.7800	410.7800	410.7800	+31.030%	1	361	+166.785%
2025-10-13	315.0000	315.0000	313.5000	313.5000	-13.670%	2	361	+249.569%
2025-10-02	363.2400	363.2400	363.1400	363.1400	+16.653%	2	361	+201.784%
2025-09-29	311.3000	311.3000	311.3000	311.3000	+4.974%	1	362	+252.040%
2025-09-26	296.5500	296.5500	296.5500	296.5500	+1.767%	1	363	+269.550%
2025-09-25	291.4000	291.4000	291.4000	291.4000	-7.989%	1	362	+276.081%
2025-09-23	316.7000	316.7000	316.7000	316.7000	+7.392%	1	363	+246.037%
2025-09-22	300.4200	300.4200	294.9000	294.9000	+6.848%	3	363	+271.617%
2025-09-19	276.0000	276.0000	276.0000	276.0000	-1.199%	1	364	+297.065%
2025-09-18	279.3500	279.3500	279.3500	279.3500	+22.286%	1	365	+292.304%
2025-09-16	228.4400	228.4400	228.4400	228.4400	+2.901%	1	365	+379.732%
2025-09-15	222.0000	222.0000	222.0000	222.0000	+23.863%	1	366	+393.649%
2025-09-12	179.2300	179.2300	179.2300	179.2300	+1.489%	2	367	+511.449%
2025-09-11	176.5000	176.6000	176.5000	176.6000	+1.646%	2	366	+520.555%
2025-09-09	173.2000	173.7400	173.2000	173.7400	+2.988%	2	368	+530.770%
2025-09-08	166.5000	169.3000	166.5000	168.7000	+6.167%	6	369	+549.615%
2025-09-05	155.0000	158.9000	155.0000	158.9000	+13.825%	5	372	+589.679%
2025-09-04	138.8500	139.6000	138.8500	139.6000	+15.687%	2	370	+685.029%
2025-09-02	119.3000	121.9000	119.3000	120.6700	-9.543%	3	370	+808.179%
2025-08-29	133.4000	133.4000	133.4000	133.4000	-8.253%	1	369	+721.514%
2025-08-27	145.4000	145.4000	145.4000	145.4000	+12.105%	2	369	+653.714%
2025-08-21	133.0000	133.0000	129.7000	129.7000	-5.058%	21	367	+744.950%
2025-08-20	136.6100	136.6100	136.6100	136.6100	-3.796%	1	347	+702.211%
2025-08-13	140.0000	142.0000	138.1500	142.0000	+5.931%	4	346	+671.761%
2025-08-12	134.0500	134.0500	134.0500	134.0500	+8.984%	1	348	+717.531%
2025-08-11	123.0000	123.0000	123.0000	123.0000	+7.895%	1	349	+790.976%
2025-08-07	114.0000	114.0000	114.0000	114.0000	+3.448%	1	348	+861.316%
2025-07-31	110.2000	110.2000	110.2000	110.2000	-10.769%	2	347	+894.465%
2025-07-30	123.5000	123.5000	123.5000	123.5000	-0.113%	1	348	+787.368%
2025-07-29	124.4000	124.4000	123.6400	123.6400	+6.586%	3	347	+786.364%
2025-07-25	114.0000	116.0000	114.0000	116.0000	-8.805%	2	350	+844.741%
2025-07-24	127.2000	127.2000	127.2000	127.2000	+4.778%	1	350	+761.557%
2025-07-23	119.6000	121.4000	119.6000	121.4000	+5.108%	3	350	+802.718%
2025-07-22	115.3000	115.5000	115.3000	115.5000	-9.766%	5	348	+848.831%
2025-07-21	129.8300	129.8300	128.0000	128.0000	-5.882%	2	348	+756.172%
2025-07-18	142.5000	142.5000	136.0000	136.0000	-4.360%	9	348	+705.809%
2025-07-17	144.2800	149.4000	142.2000	142.2000	-6.077%	13	342	+670.675%
2025-07-16	142.5000	151.4000	136.4300	151.4000	-19.767%	8	334	+623.844%
2025-06-26	188.7000	188.7000	188.7000	188.7000	-3.379%	1	334	+480.763%
2025-06-24	195.3000	195.3000	195.3000	195.3000	+13.152%	1	333	+461.137%
2025-06-23	167.9000	172.6000	167.9000	172.6000	-6.058%	4	333	+534.936%
2025-06-10	185.5000	185.5000	182.8300	183.7300	+2.780%	4	336	+496.473%
2025-06-09	178.7600	178.7600	178.7600	178.7600	+7.641%	1	336	+513.057%
2025-06-06	166.0000	166.0700	166.0000	166.0700	+3.245%	4	337	+559.902%
2025-06-05	160.8500	160.8500	160.8500	160.8500	+2.780%	2	338	+581.318%
2025-06-04	156.5000	156.5000	156.5000	156.5000	-2.371%	1	338	+600.256%
2025-06-03	160.3000	160.3000	160.3000	160.3000	+8.516%	6	338	+583.656%
2025-05-30	147.7200	147.7200	147.7200	147.7200	-13.106%	2	337	+641.877%
2025-05-27	168.4000	170.0000	168.4000	170.0000	+5.426%	2	336	+544.647%
2025-05-22	161.2500	161.2500	161.2500	161.2500	+1.161%	1	338	+579.628%
2025-05-16	160.1400	160.1400	159.4000	159.4000	-10.550%	6	337	+587.516%
2025-05-14	178.2000	178.2000	178.2000	178.2000	+2.591%	1	336	+514.983%
2025-05-13	162.5000	173.7000	162.5000	173.7000	+7.077%	10	336	+530.915%
2025-05-12	155.0700	162.8200	155.0700	162.2200	+17.662%	13	338	+575.564%
2025-05-09	137.8700	137.8700	137.8700	137.8700	-3.045%	2	338	+694.879%
2025-05-08	142.2000	142.2000	142.2000	142.2000	+8.550%	1	338	+670.675%
2025-05-07	128.9000	131.0000	128.9000	131.0000	+3.394%	2	338	+736.565%
2025-05-02	124.2000	126.7000	124.2000	126.7000	+13.632%	6	339	+764.957%
2025-05-01	111.5000	111.5000	111.5000	111.5000	-2.976%	1	342	+882.870%
2025-04-30	107.8000	114.9200	107.8000	114.9200	+1.502%	4	341	+853.620%
2025-04-23	113.2200	113.2200	113.2200	113.2200	+10.891%	5	342	+867.939%
2025-04-22	102.1000	102.1000	102.1000	102.1000	-5.428%	5	347	+973.359%
2025-04-16	107.5400	107.9600	107.5400	107.9600	-16.954%	2	342	+915.098%
2025-04-15	130.0000	130.0000	130.0000	130.0000	+2.411%	1	341	+743.000%
2025-04-14	128.0000	128.0000	126.9400	126.9400	+10.440%	2	341	+763.321%
2025-04-10	114.9400	114.9400	114.9400	114.9400	-8.778%	1	340	+853.454%
2025-04-09	124.0000	128.1400	124.0000	126.0000	+42.857%	3	340	+769.762%
2025-04-08	88.2000	88.2000	88.2000	88.2000	-10.275%	1	342	+1,142.517%
2025-04-07	98.3000	98.3000	98.3000	98.3000	+5.416%	1	342	+1,014.852%
2025-04-04	98.5000	99.0000	92.0300	93.2500	-13.513%	4,453	343	+1,075.228%
2025-04-03	107.8200	107.8200	107.8200	107.8200	-10.745%	1	1,269	+916.416%
2025-04-02	120.8000	120.8000	120.8000	120.8000	-7.005%	1	1,270	+807.202%
2025-03-28	129.9000	129.9000	129.9000	129.9000	-4.835%	2	1,270	+743.649%
2025-03-27	140.1000	140.1000	136.5000	136.5000	-4.479%	3	1,269	+702.857%
2025-03-26	142.9000	142.9000	142.9000	142.9000	-5.894%	1	1,266	+666.900%
2025-03-21	151.8500	151.8500	151.8500	151.8500	-8.192%	2	1,265	+621.699%
2025-03-19	165.4000	165.4000	165.4000	165.4000	+2.099%	1	1,265	+562.576%
2025-03-18	162.0000	162.0000	162.0000	162.0000	+3.600%	1	1,265	+576.481%
2025-03-17	156.3700	156.3700	156.3700	156.3700	+1.420%	1	1,264	+600.838%
2025-03-14	150.0000	154.1800	150.0000	154.1800	+9.815%	6	1,265	+610.793%
2025-03-10	144.0000	144.0000	136.5100	140.4000	-16.029%	10	1,268	+680.556%
2025-03-07	167.2000	167.2000	167.2000	167.2000	+2.026%	2	1,261	+555.443%
2025-03-06	163.8800	163.8800	163.8800	163.8800	-3.877%	1	1,261	+568.721%
2025-03-05	163.3700	170.4900	163.3600	170.4900	+10.888%	15	1,261	+542.794%
2025-03-04	153.8700	153.8700	153.7500	153.7500	+6.034%	20	1,276	+612.780%
2025-03-03	145.0000	145.0000	145.0000	145.0000	-3.346%	2	1,276	+655.793%
2025-02-28	149.0000	152.0000	148.0000	150.0200	+4.072%	1,358	1,274	+630.503%
2025-02-27	170.9100	170.9100	143.7400	144.1500	-16.435%	13	633	+660.250%
2025-02-26	170.2000	172.5000	170.2000	172.5000	+3.293%	3	624	+535.304%
2025-02-24	173.5000	173.5000	167.0000	167.0000	-0.595%	5	627	+556.228%
2025-02-21	173.0000	173.0000	168.0000	168.0000	-4.110%	4	624	+552.321%
2025-02-19	175.2000	175.2000	175.2000	175.2000	-0.057%	1	622	+525.514%
2025-02-18	178.0000	178.0000	171.3800	175.3000	-8.220%	4	621	+525.157%
2025-02-14	189.3000	191.0000	189.3000	191.0000	-0.391%	14	626	+473.770%
2025-02-13	191.7500	191.7500	191.7500	191.7500	+5.647%	5	626	+471.525%
2025-02-12	173.0000	181.5000	172.4000	181.5000	+0.554%	19	626	+503.802%
2025-02-11	178.0000	180.5000	177.8100	180.5000	+4.137%	561	613	+507.147%
2025-02-10	173.3300	173.3300	173.3300	173.3300	+2.562%	1	54	+532.262%
2025-02-06	171.0000	172.3500	169.0000	169.0000	+2.424%	3	55	+548.462%
2025-02-05	165.0000	165.0000	165.0000	165.0000	-4.608%	2	53	+564.182%
2025-02-04	172.9700	172.9700	172.9700	172.9700	-5.014%	2	55	+533.578%
2025-01-31	180.0600	182.1000	180.0600	182.1000	+7.017%	24	53	+501.812%
2025-01-30	169.1500	170.1600	169.1500	170.1600	+18.060%	5	49	+544.041%
2025-01-28	144.1300	144.1300	144.1300	144.1300	+5.243%	1	49	+660.355%
2025-01-27	141.5800	141.5800	136.9500	136.9500	-18.627%	6	48	+700.219%
2025-01-24	177.0000	177.0000	168.3000	168.3000	-6.754%	20	46	+551.159%
2025-01-23	179.0000	180.4900	177.0000	180.4900	-4.780%	5	37	+507.180%
2025-01-16	190.3000	191.8700	189.0000	189.5500	+8.625%	7	33	+478.159%
2025-01-15	178.5000	182.2000	174.2700	174.5000	-3.056%	8	34	+528.023%
2025-01-14	179.7000	180.0000	179.7000	180.0000	-1.099%	2	30	+508.833%
2025-01-10	185.5000	185.5000	182.0000	182.0000	-0.546%	12	30	+502.143%
2025-01-08	181.5000	183.0000	181.5000	183.0000	-7.384%	2	23	+498.852%
2025-01-07	197.5900	197.5900	197.5900	197.5900	-1.697%	1	23	+454.633%
2025-01-06	202.1000	202.1000	200.0000	201.0000	+37.558%	4	22	+445.224%
2024-12-31	146.1200	146.1200	146.1200	146.1200	-21.651%	1	24	+650.000%
2024-12-18	191.4000	191.4000	186.5000	186.5000	+1.801%	2	24	+487.614%
2024-12-17	182.9000	185.0000	182.2000	183.2000	+24.626%	6	22	+498.199%
2024-12-02	147.0000	147.0000	147.0000	147.0000	+4.835%	1	16	+645.510%
2024-11-11	140.2200	140.2200	140.2200	140.2200	+4.712%	1	17	+681.558%
2024-11-06	133.8800	133.9100	133.8800	133.9100	-10.727%	2	17	+718.385%
2024-11-01	150.0000	150.0000	150.0000	150.0000	-14.676%	2	16	+630.600%
2024-10-29	170.9000	175.8000	170.9000	175.8000	-3.167%	3	15	+523.379%
2024-10-18	181.5500	181.5500	181.5500	181.5500	+8.323%	8	13	+503.635%
2024-10-17	167.6000	167.6000	167.6000	167.6000	+7.941%	1	9	+553.878%
2024-10-16	174.4000	174.4000	155.2700	155.2700	0.000%	10	9	+605.803%