Dark

ASML20270115C750
ASML Jan 15 2027 750.00 Call (ASML270115C00750000)
option OPRA

EOD

Jul 20, 2026

1009.00-7.601%(-83.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1,009.0000	1,009.0000	1,009.0000	1,009.0000	-7.601%	1	105	0.000%
2026-07-06	1,092.0000	1,092.0000	1,092.0000	1,092.0000	+8.602%	1	105	-7.601%
2026-06-08	1,005.3500	1,005.5100	1,005.3500	1,005.5100	+11.347%	10	105	+0.347%
2026-05-26	903.0400	903.0400	903.0400	903.0400	+7.154%	1	106	+11.734%
2026-05-13	842.7500	842.7500	842.7500	842.7500	+16.579%	3	106	+19.727%
2026-04-15	722.9000	722.9000	722.9000	722.9000	+20.083%	1	109	+39.577%
2026-04-07	602.0000	602.0000	602.0000	602.0000	+3.056%	2	109	+67.608%
2026-03-31	584.1500	584.1500	584.1500	584.1500	-16.550%	1	109	+72.730%
2026-03-24	700.0000	700.0000	700.0000	700.0000	-10.975%	1	109	+44.143%
2026-02-24	786.3000	786.3000	786.3000	786.3000	+12.329%	1	109	+28.323%
2026-01-29	700.0000	700.0000	700.0000	700.0000	+5.277%	1	110	+44.143%
2026-01-16	664.9100	664.9100	664.9100	664.9100	+21.638%	1	110	+51.750%
2026-01-06	546.6300	546.6300	546.6300	546.6300	+4.150%	2	110	+84.586%
2026-01-05	524.8500	524.8500	524.8500	524.8500	+11.687%	1	111	+92.245%
2026-01-02	468.5200	477.8300	468.5200	469.9300	+26.278%	5	111	+114.713%
2025-12-22	372.1400	372.1400	372.1400	372.1400	-7.685%	7	114	+171.135%
2025-12-01	403.1200	403.1200	403.1200	403.1200	+11.267%	1	107	+150.298%
2025-11-10	362.3600	362.3600	362.3000	362.3000	-8.190%	2	108	+178.498%
2025-10-29	393.2700	394.6200	393.2700	394.6200	+3.847%	2	108	+155.689%
2025-10-27	380.0000	380.0000	380.0000	380.0000	+22.838%	1	109	+165.526%
2025-10-10	309.0800	309.3500	308.9000	309.3500	-13.214%	3	109	+226.168%
2025-10-07	356.4500	356.4500	356.4500	356.4500	-4.718%	1	110	+183.069%
2025-10-06	374.1000	374.1000	374.1000	374.1000	+4.453%	1	110	+169.714%
2025-10-03	358.1100	358.1500	358.1100	358.1500	+1.230%	5	110	+181.726%
2025-10-02	353.8000	353.8000	353.8000	353.8000	+9.910%	1	112	+185.189%
2025-10-01	321.9000	321.9000	321.9000	321.9000	+5.697%	1	112	+213.451%
2025-09-29	304.5500	304.5500	304.5500	304.5500	+5.086%	1	112	+231.308%
2025-09-26	289.8100	289.8100	289.8100	289.8100	-3.397%	1	112	+248.159%
2025-09-23	309.6500	309.6500	300.0000	300.0000	+14.068%	2	113	+236.333%
2025-09-18	255.3000	273.5500	255.3000	263.0000	+16.889%	6	114	+283.650%
2025-09-16	225.0000	225.0000	225.0000	225.0000	+3.069%	1	117	+348.444%
2025-09-15	201.8800	218.3000	201.8800	218.3000	+29.248%	5	117	+362.208%
2025-09-09	168.9000	168.9000	168.9000	168.9000	+3.208%	1	117	+497.395%
2025-09-08	160.5000	163.6500	160.5000	163.6500	+10.574%	4	117	+516.560%
2025-09-05	152.1000	152.1000	148.0000	148.0000	+11.825%	4	118	+581.757%
2025-09-04	132.6500	132.6500	132.3500	132.3500	+12.447%	2	122	+662.372%
2025-09-02	117.7000	117.7000	117.7000	117.7000	-11.557%	1	122	+757.264%
2025-08-29	133.0800	133.0800	133.0800	133.0800	-8.774%	1	122	+658.191%
2025-08-27	145.5400	145.8800	145.5400	145.8800	+4.349%	2	122	+591.664%
2025-08-26	139.9000	139.9000	139.4000	139.8000	+2.193%	4	121	+621.745%
2025-08-25	136.8000	136.8000	136.8000	136.8000	-2.564%	1	121	+637.573%
2025-08-22	140.4000	140.4000	140.4000	140.4000	+11.429%	1	122	+618.661%
2025-08-21	126.0000	126.0000	126.0000	126.0000	-2.890%	1	122	+700.794%
2025-08-20	129.7500	129.7500	129.7500	129.7500	-1.353%	2	122	+677.649%
2025-08-19	134.5000	134.5000	131.5300	131.5300	+0.890%	2	123	+667.125%
2025-08-18	129.0100	130.3700	129.0100	130.3700	+10.539%	3	122	+673.951%
2025-08-08	117.9400	117.9400	117.9400	117.9400	+18.819%	1	123	+755.520%
2025-08-06	100.0000	100.0000	98.9000	99.2600	-5.014%	4	123	+916.522%
2025-08-04	104.5000	104.5000	104.5000	104.5000	+1.368%	1	123	+865.550%
2025-07-31	103.0900	103.0900	103.0900	103.0900	-17.442%	1	122	+878.756%
2025-07-28	124.8700	124.8700	124.8700	124.8700	+10.681%	1	122	+708.040%
2025-07-25	112.8200	112.8200	112.8200	112.8200	-6.373%	1	122	+794.345%
2025-07-24	120.9000	121.3000	120.5000	120.5000	+5.517%	19	122	+737.344%
2025-07-23	114.2000	114.2000	114.2000	114.2000	0.000%	1	114	+783.538%
2025-07-22	117.8000	117.8000	114.2000	114.2000	-6.722%	2	113	+783.538%
2025-07-21	125.6200	125.6200	122.4300	122.4300	-11.083%	3	112	+724.144%
2025-07-17	140.0000	145.2900	137.6900	137.6900	-5.692%	16	115	+632.806%
2025-07-16	140.4000	148.9000	131.6600	146.0000	-25.700%	22	106	+591.096%
2025-07-15	190.6000	196.5000	190.0000	196.5000	+6.216%	3	93	+413.486%
2025-07-14	185.0000	185.0000	185.0000	185.0000	+1.370%	1	95	+445.405%
2025-07-10	187.5000	187.5000	182.5000	182.5000	+1.389%	3	96	+452.877%
2025-07-09	180.0000	180.0000	180.0000	180.0000	+0.351%	1	99	+460.556%
2025-07-08	178.5000	179.3700	176.7300	179.3700	+5.512%	10	98	+462.524%
2025-07-02	170.0000	170.0000	170.0000	170.0000	-2.857%	1	105	+493.529%
2025-07-01	177.1600	177.1600	175.0000	175.0000	-5.405%	2	125	+476.571%
2025-06-30	185.0000	185.0000	185.0000	185.0000	+2.778%	1	125	+445.405%
2025-06-27	180.0000	180.0000	180.0000	180.0000	0.000%	1	126	+460.556%
2025-06-26	183.3500	183.3500	180.0000	180.0000	-8.163%	7	127	+460.556%
2025-06-25	198.6100	198.6100	196.0000	196.0000	+2.591%	5	132	+414.796%
2025-06-24	182.5000	191.0500	182.5000	191.0500	+15.508%	4	128	+428.134%
2025-06-18	165.4000	165.4000	165.4000	165.4000	+1.973%	2	132	+510.036%
2025-06-17	162.7600	162.7600	162.2000	162.2000	-5.698%	6	132	+522.072%
2025-06-16	172.0000	172.0000	172.0000	172.0000	+2.994%	1	130	+486.628%
2025-06-13	167.0000	167.0000	167.0000	167.0000	+8.442%	4	129	+504.192%
2025-06-05	154.0000	154.0000	154.0000	154.0000	+1.516%	2	127	+555.195%
2025-05-30	151.7000	151.7000	151.7000	151.7000	-4.651%	2	127	+565.129%
2025-05-28	157.9500	159.1000	157.9500	159.1000	-3.605%	3	127	+534.192%
2025-05-27	165.0500	165.0500	165.0500	165.0500	+12.847%	1	127	+511.330%
2025-05-23	146.2600	146.2600	146.2600	146.2600	-5.936%	2	126	+589.867%
2025-05-22	155.4900	155.4900	155.4900	155.4900	-3.049%	1	126	+548.916%
2025-05-21	160.3800	160.3800	160.3800	160.3800	-4.729%	3	125	+529.131%
2025-05-15	168.3400	168.3400	168.3400	168.3400	-0.077%	1	125	+499.382%
2025-05-13	160.0000	168.5000	160.0000	168.4700	+7.067%	4	124	+498.920%
2025-05-12	157.3500	157.3500	157.3500	157.3500	+28.923%	2	123	+541.246%
2025-05-07	122.0500	122.0500	122.0500	122.0500	+1.904%	4	123	+726.710%
2025-05-05	119.7900	119.7900	119.7700	119.7700	+10.796%	5	125	+742.448%
2025-04-23	109.4400	109.4400	108.1000	108.1000	+9.579%	6	127	+833.395%
2025-04-22	98.6500	98.6500	98.6500	98.6500	+9.562%	5	131	+922.808%
2025-04-21	90.0400	90.0400	90.0400	90.0400	-11.500%	3	126	+1,020.613%
2025-04-16	101.7000	101.7400	101.6700	101.7400	-17.285%	7	126	+891.744%
2025-04-15	123.0000	123.0000	123.0000	123.0000	+0.820%	2	130	+720.325%
2025-04-14	122.0000	122.0000	122.0000	122.0000	+3.390%	2	128	+727.049%
2025-04-11	118.0000	118.0000	118.0000	118.0000	+5.310%	4	127	+755.085%
2025-04-10	112.0500	112.0500	112.0500	112.0500	-3.745%	4	125	+800.491%
2025-04-09	100.4300	122.0000	98.0900	116.4100	+27.182%	10	129	+766.764%
2025-04-08	99.0000	100.8600	91.5300	91.5300	-1.017%	4	130	+1,002.371%
2025-04-07	79.6000	96.6000	79.6000	92.4700	+1.895%	26	126	+991.165%
2025-04-04	96.3500	96.5000	87.0000	90.7500	-7.398%	298	125	+1,011.846%
2025-04-03	104.0000	104.0000	98.0000	98.0000	-17.090%	8	144	+929.592%
2025-04-01	118.2000	118.2000	118.2000	118.2000	+2.604%	1	142	+753.638%
2025-03-31	115.2000	115.2000	115.2000	115.2000	-6.341%	1	141	+775.868%
2025-03-28	123.0000	123.0000	123.0000	123.0000	-5.559%	2	141	+720.325%
2025-03-27	130.8500	130.8500	130.2400	130.2400	-6.971%	2	141	+674.724%
2025-03-26	147.0800	147.0800	140.0000	140.0000	-8.016%	3	143	+620.714%
2025-03-25	153.2000	153.2000	152.2000	152.2000	-1.040%	8	141	+562.943%
2025-03-24	153.6000	153.8000	153.6000	153.8000	-6.288%	8	149	+556.047%
2025-03-19	159.4300	164.1200	159.4300	164.1200	+7.338%	3	157	+514.794%
2025-03-18	152.9000	152.9000	152.9000	152.9000	+0.559%	1	156	+559.908%
2025-03-17	152.0500	152.0500	152.0500	152.0500	+12.630%	1	157	+563.598%
2025-03-10	140.0000	140.0000	135.0000	135.0000	-13.462%	3	158	+647.407%
2025-03-07	156.0000	156.0000	156.0000	156.0000	0.000%	2	157	+546.795%
2025-03-06	161.2500	161.2500	156.0000	156.0000	-5.740%	2	155	+546.795%
2025-03-05	161.3000	168.0000	161.3000	165.5000	+16.369%	17	155	+509.668%
2025-03-04	140.8000	142.2200	140.8000	142.2200	+1.586%	6	149	+609.464%
2025-02-28	142.8300	142.8300	140.0000	140.0000	-1.547%	22	145	+620.714%
2025-02-27	156.7800	156.7800	142.2000	142.2000	-13.818%	7	149	+609.564%
2025-02-26	171.0000	172.5000	165.0000	165.0000	+5.129%	8	147	+511.515%
2025-02-25	156.9500	156.9500	156.9500	156.9500	-4.879%	1	144	+542.880%
2025-02-24	165.7700	170.1000	165.0000	165.0000	+0.610%	20	145	+511.515%
2025-02-21	164.0000	164.0000	164.0000	164.0000	-1.502%	2	146	+515.244%
2025-02-20	166.5000	166.5000	166.5000	166.5000	-0.893%	1	146	+506.006%
2025-02-19	168.0000	168.0000	168.0000	168.0000	-1.176%	1	145	+500.595%
2025-02-18	172.0000	172.0000	170.0000	170.0000	-2.304%	3	145	+493.529%
2025-02-14	174.0100	174.0100	174.0100	174.0100	-8.416%	16	152	+479.852%
2025-02-13	180.1000	190.0000	180.1000	190.0000	+6.682%	4	153	+431.053%
2025-02-12	169.4400	178.1000	167.8400	178.1000	+3.951%	17	153	+466.536%
2025-02-11	175.0000	175.4800	171.3300	171.3300	+2.987%	90	152	+488.922%
2025-02-10	166.3600	166.3600	166.3600	166.3600	+5.291%	1	96	+506.516%
2025-02-07	161.2300	161.2300	158.0000	158.0000	-5.173%	4	97	+538.608%
2025-02-06	166.2500	166.6200	166.2500	166.6200	-1.139%	2	95	+505.570%
2025-02-05	167.1600	168.5400	167.1600	168.5400	+4.553%	2	96	+498.671%
2025-02-03	161.2000	161.2000	161.2000	161.2000	-4.502%	1	96	+525.931%
2025-01-31	177.1000	179.0000	168.8000	168.8000	+1.975%	18	95	+497.749%
2025-01-30	165.5300	165.5300	165.5300	165.5300	+5.205%	1	88	+509.557%
2025-01-29	157.3400	157.3400	157.3400	157.3400	+12.081%	1	88	+541.286%
2025-01-28	133.7000	140.3800	128.5000	140.3800	-0.440%	7	89	+618.763%
2025-01-27	150.0000	150.0000	134.0000	141.0000	-17.010%	27	86	+615.603%
2025-01-24	172.0000	172.0000	169.0000	169.9000	-5.084%	20	67	+493.879%
2025-01-23	172.7500	179.8000	172.7500	179.0000	-5.789%	14	57	+463.687%
2025-01-22	195.0000	195.0000	190.0000	190.0000	-0.892%	3	53	+431.053%
2025-01-21	191.7100	191.7100	191.7100	191.7100	-2.303%	1	56	+426.316%
2025-01-16	186.1500	196.2300	186.1500	196.2300	+16.457%	5	56	+414.193%
2025-01-15	171.5200	171.5200	168.5000	168.5000	-3.714%	4	54	+498.813%
2025-01-14	175.0000	175.0000	175.0000	175.0000	-4.215%	1	54	+476.571%
2025-01-10	182.7000	182.7000	182.7000	182.7000	+2.353%	2	53	+452.271%
2025-01-08	179.2000	179.2000	178.4600	178.5000	-10.750%	3	52	+465.266%
2025-01-06	185.1000	200.0000	185.1000	200.0000	+25.156%	28	52	+404.500%
2025-01-03	159.8000	159.8000	159.8000	159.8000	+11.127%	2	62	+531.414%
2024-12-31	147.0000	147.0000	143.8000	143.8000	-3.152%	3	60	+601.669%
2024-12-30	149.2800	149.3000	148.0000	148.4800	-8.746%	6	60	+579.553%
2024-12-26	164.0000	164.0000	162.5500	162.7100	+1.605%	3	62	+520.122%
2024-12-23	160.1500	160.1500	160.1400	160.1400	-3.355%	2	59	+530.074%
2024-12-20	165.7000	165.7000	165.7000	165.7000	-0.313%	1	59	+508.932%
2024-12-19	166.2200	166.2200	166.2200	166.2200	-12.192%	1	58	+507.027%
2024-12-18	189.6000	189.6000	189.1500	189.3000	+6.991%	10	57	+433.016%
2024-12-17	176.9300	176.9300	176.9300	176.9300	+3.857%	1	47	+470.282%
2024-12-16	170.3600	170.3600	170.3600	170.3600	+3.625%	1	47	+492.275%
2024-12-13	163.8200	164.4000	163.8200	164.4000	+3.853%	6	47	+513.747%
2024-12-06	158.3000	158.3000	158.3000	158.3000	-5.323%	6	46	+537.397%
2024-12-04	167.2000	167.2000	167.2000	167.2000	+0.120%	3	43	+503.469%
2024-12-03	167.0000	167.0000	167.0000	167.0000	+26.621%	3	40	+504.192%
2024-11-27	131.8900	131.8900	131.8900	131.8900	-7.885%	1	36	+665.031%
2024-11-25	144.9000	144.9000	143.1800	143.1800	-11.101%	3	36	+604.707%
2024-11-14	161.0600	161.0600	161.0600	161.0600	+23.892%	1	36	+526.475%
2024-11-13	130.0000	130.0000	130.0000	130.0000	-2.985%	2	35	+676.154%
2024-11-12	140.0000	140.0000	134.0000	134.0000	-0.741%	4	34	+652.985%
2024-11-08	135.0000	135.0000	135.0000	135.0000	+3.846%	2	30	+647.407%
2024-11-06	131.0000	131.0000	130.0000	130.0000	-8.231%	2	30	+676.154%
2024-10-31	147.3000	147.3000	141.6600	141.6600	-6.279%	2	28	+612.269%
2024-10-30	152.5000	152.5000	151.1500	151.1500	-13.629%	2	27	+567.549%
2024-10-21	175.0000	175.0000	175.0000	175.0000	+0.114%	1	26	+476.571%
2024-10-18	177.0000	177.0000	174.8000	174.8000	+8.571%	8	25	+477.231%
2024-10-17	160.8000	161.0000	160.8000	161.0000	+6.222%	4	24	+526.708%
2024-10-16	163.7200	163.7200	151.5700	151.5700	-16.260%	9	20	+565.699%
2024-10-15	200.0000	206.4000	181.0000	181.0000	0.000%	24	14	+457.459%