Dark

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

Inactive

Aug 31, 2026

974.90-3.356%(-33.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	974.9000	974.9000	974.9000	974.9000	-3.356%	2	105	0.000%
2026-08-25	1,008.7500	1,008.7500	1,008.7500	1,008.7500	-1.406%	8	105	-3.356%
2026-08-19	1,023.1400	1,023.1400	1,023.1400	1,023.1400	-1.329%	1	105	-4.715%
2026-08-10	1,036.8000	1,036.9200	1,036.8000	1,036.9200	+2.767%	2	105	-5.981%
2026-07-20	1,009.0000	1,009.0000	1,009.0000	1,009.0000	-7.601%	1	105	-3.380%
2026-07-06	1,092.0000	1,092.0000	1,092.0000	1,092.0000	+8.602%	1	105	-10.723%
2026-06-08	1,005.3500	1,005.5100	1,005.3500	1,005.5100	+11.347%	10	105	-3.044%
2026-05-26	903.0400	903.0400	903.0400	903.0400	+7.154%	1	106	+7.958%
2026-05-13	842.7500	842.7500	842.7500	842.7500	+16.579%	3	106	+15.681%
2026-04-15	722.9000	722.9000	722.9000	722.9000	+20.083%	1	109	+34.860%
2026-04-07	602.0000	602.0000	602.0000	602.0000	+3.056%	2	109	+61.944%
2026-03-31	584.1500	584.1500	584.1500	584.1500	-16.550%	1	109	+66.892%
2026-03-24	700.0000	700.0000	700.0000	700.0000	-10.975%	1	109	+39.271%
2026-02-24	786.3000	786.3000	786.3000	786.3000	+12.329%	1	109	+23.986%
2026-01-29	700.0000	700.0000	700.0000	700.0000	+5.277%	1	110	+39.271%
2026-01-16	664.9100	664.9100	664.9100	664.9100	+21.638%	1	110	+46.621%
2026-01-06	546.6300	546.6300	546.6300	546.6300	+4.150%	2	110	+78.347%
2026-01-05	524.8500	524.8500	524.8500	524.8500	+11.687%	1	111	+85.748%
2026-01-02	468.5200	477.8300	468.5200	469.9300	+26.278%	5	111	+107.456%
2025-12-22	372.1400	372.1400	372.1400	372.1400	-7.685%	7	114	+161.971%
2025-12-01	403.1200	403.1200	403.1200	403.1200	+11.267%	1	107	+141.839%
2025-11-10	362.3600	362.3600	362.3000	362.3000	-8.190%	2	108	+169.086%
2025-10-29	393.2700	394.6200	393.2700	394.6200	+3.847%	2	108	+147.048%
2025-10-27	380.0000	380.0000	380.0000	380.0000	+22.838%	1	109	+156.553%
2025-10-10	309.0800	309.3500	308.9000	309.3500	-13.214%	3	109	+215.145%
2025-10-07	356.4500	356.4500	356.4500	356.4500	-4.718%	1	110	+173.503%
2025-10-06	374.1000	374.1000	374.1000	374.1000	+4.453%	1	110	+160.599%
2025-10-03	358.1100	358.1500	358.1100	358.1500	+1.230%	5	110	+172.204%
2025-10-02	353.8000	353.8000	353.8000	353.8000	+9.910%	1	112	+175.551%
2025-10-01	321.9000	321.9000	321.9000	321.9000	+5.697%	1	112	+202.858%
2025-09-29	304.5500	304.5500	304.5500	304.5500	+5.086%	1	112	+220.112%
2025-09-26	289.8100	289.8100	289.8100	289.8100	-3.397%	1	112	+236.393%
2025-09-23	309.6500	309.6500	300.0000	300.0000	+14.068%	2	113	+224.967%
2025-09-18	255.3000	273.5500	255.3000	263.0000	+16.889%	6	114	+270.684%
2025-09-16	225.0000	225.0000	225.0000	225.0000	+3.069%	1	117	+333.289%
2025-09-15	201.8800	218.3000	201.8800	218.3000	+29.248%	5	117	+346.587%
2025-09-09	168.9000	168.9000	168.9000	168.9000	+3.208%	1	117	+477.205%
2025-09-08	160.5000	163.6500	160.5000	163.6500	+10.574%	4	117	+495.723%
2025-09-05	152.1000	152.1000	148.0000	148.0000	+11.825%	4	118	+558.716%
2025-09-04	132.6500	132.6500	132.3500	132.3500	+12.447%	2	122	+636.607%
2025-09-02	117.7000	117.7000	117.7000	117.7000	-11.557%	1	122	+728.292%
2025-08-29	133.0800	133.0800	133.0800	133.0800	-8.774%	1	122	+632.567%
2025-08-27	145.5400	145.8800	145.5400	145.8800	+4.349%	2	122	+568.289%
2025-08-26	139.9000	139.9000	139.4000	139.8000	+2.193%	4	121	+597.353%
2025-08-25	136.8000	136.8000	136.8000	136.8000	-2.564%	1	121	+612.646%
2025-08-22	140.4000	140.4000	140.4000	140.4000	+11.429%	1	122	+594.373%
2025-08-21	126.0000	126.0000	126.0000	126.0000	-2.890%	1	122	+673.730%
2025-08-20	129.7500	129.7500	129.7500	129.7500	-1.353%	2	122	+651.368%
2025-08-19	134.5000	134.5000	131.5300	131.5300	+0.890%	2	123	+641.200%
2025-08-18	129.0100	130.3700	129.0100	130.3700	+10.539%	3	122	+647.795%
2025-08-08	117.9400	117.9400	117.9400	117.9400	+18.819%	1	123	+726.607%
2025-08-06	100.0000	100.0000	98.9000	99.2600	-5.014%	4	123	+882.168%
2025-08-04	104.5000	104.5000	104.5000	104.5000	+1.368%	1	123	+832.919%
2025-07-31	103.0900	103.0900	103.0900	103.0900	-17.442%	1	122	+845.679%
2025-07-28	124.8700	124.8700	124.8700	124.8700	+10.681%	1	122	+680.732%
2025-07-25	112.8200	112.8200	112.8200	112.8200	-6.373%	1	122	+764.120%
2025-07-24	120.9000	121.3000	120.5000	120.5000	+5.517%	19	122	+709.046%
2025-07-23	114.2000	114.2000	114.2000	114.2000	0.000%	1	114	+753.678%
2025-07-22	117.8000	117.8000	114.2000	114.2000	-6.722%	2	113	+753.678%
2025-07-21	125.6200	125.6200	122.4300	122.4300	-11.083%	3	112	+696.292%
2025-07-17	140.0000	145.2900	137.6900	137.6900	-5.692%	16	115	+608.040%
2025-07-16	140.4000	148.9000	131.6600	146.0000	-25.700%	22	106	+567.740%
2025-07-15	190.6000	196.5000	190.0000	196.5000	+6.216%	3	93	+396.132%
2025-07-14	185.0000	185.0000	185.0000	185.0000	+1.370%	1	95	+426.973%
2025-07-10	187.5000	187.5000	182.5000	182.5000	+1.389%	3	96	+434.192%
2025-07-09	180.0000	180.0000	180.0000	180.0000	+0.351%	1	99	+441.611%
2025-07-08	178.5000	179.3700	176.7300	179.3700	+5.512%	10	98	+443.513%
2025-07-02	170.0000	170.0000	170.0000	170.0000	-2.857%	1	105	+473.471%
2025-07-01	177.1600	177.1600	175.0000	175.0000	-5.405%	2	125	+457.086%
2025-06-30	185.0000	185.0000	185.0000	185.0000	+2.778%	1	125	+426.973%
2025-06-27	180.0000	180.0000	180.0000	180.0000	0.000%	1	126	+441.611%
2025-06-26	183.3500	183.3500	180.0000	180.0000	-8.163%	7	127	+441.611%
2025-06-25	198.6100	198.6100	196.0000	196.0000	+2.591%	5	132	+397.398%
2025-06-24	182.5000	191.0500	182.5000	191.0500	+15.508%	4	128	+410.285%
2025-06-18	165.4000	165.4000	165.4000	165.4000	+1.973%	2	132	+489.420%
2025-06-17	162.7600	162.7600	162.2000	162.2000	-5.698%	6	132	+501.048%
2025-06-16	172.0000	172.0000	172.0000	172.0000	+2.994%	1	130	+466.802%
2025-06-13	167.0000	167.0000	167.0000	167.0000	+8.442%	4	129	+483.772%
2025-06-05	154.0000	154.0000	154.0000	154.0000	+1.516%	2	127	+533.052%
2025-05-30	151.7000	151.7000	151.7000	151.7000	-4.651%	2	127	+542.650%
2025-05-28	157.9500	159.1000	157.9500	159.1000	-3.605%	3	127	+512.759%
2025-05-27	165.0500	165.0500	165.0500	165.0500	+12.847%	1	127	+490.669%
2025-05-23	146.2600	146.2600	146.2600	146.2600	-5.936%	2	126	+566.553%
2025-05-22	155.4900	155.4900	155.4900	155.4900	-3.049%	1	126	+526.986%
2025-05-21	160.3800	160.3800	160.3800	160.3800	-4.729%	3	125	+507.869%
2025-05-15	168.3400	168.3400	168.3400	168.3400	-0.077%	1	125	+479.126%
2025-05-13	160.0000	168.5000	160.0000	168.4700	+7.067%	4	124	+478.679%
2025-05-12	157.3500	157.3500	157.3500	157.3500	+28.923%	2	123	+519.574%
2025-05-07	122.0500	122.0500	122.0500	122.0500	+1.904%	4	123	+698.771%
2025-05-05	119.7900	119.7900	119.7700	119.7700	+10.796%	5	125	+713.977%
2025-04-23	109.4400	109.4400	108.1000	108.1000	+9.579%	6	127	+801.850%
2025-04-22	98.6500	98.6500	98.6500	98.6500	+9.562%	5	131	+888.241%
2025-04-21	90.0400	90.0400	90.0400	90.0400	-11.500%	3	126	+982.741%
2025-04-16	101.7000	101.7400	101.6700	101.7400	-17.285%	7	126	+858.227%
2025-04-15	123.0000	123.0000	123.0000	123.0000	+0.820%	2	130	+692.602%
2025-04-14	122.0000	122.0000	122.0000	122.0000	+3.390%	2	128	+699.098%
2025-04-11	118.0000	118.0000	118.0000	118.0000	+5.310%	4	127	+726.186%
2025-04-10	112.0500	112.0500	112.0500	112.0500	-3.745%	4	125	+770.058%
2025-04-09	100.4300	122.0000	98.0900	116.4100	+27.182%	10	129	+737.471%
2025-04-08	99.0000	100.8600	91.5300	91.5300	-1.017%	4	130	+965.115%
2025-04-07	79.6000	96.6000	79.6000	92.4700	+1.895%	26	126	+954.288%
2025-04-04	96.3500	96.5000	87.0000	90.7500	-7.398%	298	125	+974.270%
2025-04-03	104.0000	104.0000	98.0000	98.0000	-17.090%	8	144	+894.796%
2025-04-01	118.2000	118.2000	118.2000	118.2000	+2.604%	1	142	+724.788%
2025-03-31	115.2000	115.2000	115.2000	115.2000	-6.341%	1	141	+746.267%
2025-03-28	123.0000	123.0000	123.0000	123.0000	-5.559%	2	141	+692.602%
2025-03-27	130.8500	130.8500	130.2400	130.2400	-6.971%	2	141	+648.541%
2025-03-26	147.0800	147.0800	140.0000	140.0000	-8.016%	3	143	+596.357%
2025-03-25	153.2000	153.2000	152.2000	152.2000	-1.040%	8	141	+540.539%
2025-03-24	153.6000	153.8000	153.6000	153.8000	-6.288%	8	149	+533.875%
2025-03-19	159.4300	164.1200	159.4300	164.1200	+7.338%	3	157	+494.017%
2025-03-18	152.9000	152.9000	152.9000	152.9000	+0.559%	1	156	+537.606%
2025-03-17	152.0500	152.0500	152.0500	152.0500	+12.630%	1	157	+541.171%
2025-03-10	140.0000	140.0000	135.0000	135.0000	-13.462%	3	158	+622.148%
2025-03-07	156.0000	156.0000	156.0000	156.0000	0.000%	2	157	+524.936%
2025-03-06	161.2500	161.2500	156.0000	156.0000	-5.740%	2	155	+524.936%
2025-03-05	161.3000	168.0000	161.3000	165.5000	+16.369%	17	155	+489.063%
2025-03-04	140.8000	142.2200	140.8000	142.2200	+1.586%	6	149	+585.487%
2025-02-28	142.8300	142.8300	140.0000	140.0000	-1.547%	22	145	+596.357%
2025-02-27	156.7800	156.7800	142.2000	142.2000	-13.818%	7	149	+585.584%
2025-02-26	171.0000	172.5000	165.0000	165.0000	+5.129%	8	147	+490.848%
2025-02-25	156.9500	156.9500	156.9500	156.9500	-4.879%	1	144	+521.153%
2025-02-24	165.7700	170.1000	165.0000	165.0000	+0.610%	20	145	+490.848%
2025-02-21	164.0000	164.0000	164.0000	164.0000	-1.502%	2	146	+494.451%
2025-02-20	166.5000	166.5000	166.5000	166.5000	-0.893%	1	146	+485.526%
2025-02-19	168.0000	168.0000	168.0000	168.0000	-1.176%	1	145	+480.298%
2025-02-18	172.0000	172.0000	170.0000	170.0000	-2.304%	3	145	+473.471%
2025-02-14	174.0100	174.0100	174.0100	174.0100	-8.416%	16	152	+460.255%
2025-02-13	180.1000	190.0000	180.1000	190.0000	+6.682%	4	153	+413.105%
2025-02-12	169.4400	178.1000	167.8400	178.1000	+3.951%	17	153	+447.389%
2025-02-11	175.0000	175.4800	171.3300	171.3300	+2.987%	90	152	+469.019%
2025-02-10	166.3600	166.3600	166.3600	166.3600	+5.291%	1	96	+486.018%
2025-02-07	161.2300	161.2300	158.0000	158.0000	-5.173%	4	97	+517.025%
2025-02-06	166.2500	166.6200	166.2500	166.6200	-1.139%	2	95	+485.104%
2025-02-05	167.1600	168.5400	167.1600	168.5400	+4.553%	2	96	+478.438%
2025-02-03	161.2000	161.2000	161.2000	161.2000	-4.502%	1	96	+504.777%
2025-01-31	177.1000	179.0000	168.8000	168.8000	+1.975%	18	95	+477.547%
2025-01-30	165.5300	165.5300	165.5300	165.5300	+5.205%	1	88	+488.957%
2025-01-29	157.3400	157.3400	157.3400	157.3400	+12.081%	1	88	+519.614%
2025-01-28	133.7000	140.3800	128.5000	140.3800	-0.440%	7	89	+594.472%
2025-01-27	150.0000	150.0000	134.0000	141.0000	-17.010%	27	86	+591.418%
2025-01-24	172.0000	172.0000	169.0000	169.9000	-5.084%	20	67	+473.808%
2025-01-23	172.7500	179.8000	172.7500	179.0000	-5.789%	14	57	+444.637%
2025-01-22	195.0000	195.0000	190.0000	190.0000	-0.892%	3	53	+413.105%
2025-01-21	191.7100	191.7100	191.7100	191.7100	-2.303%	1	56	+408.529%
2025-01-16	186.1500	196.2300	186.1500	196.2300	+16.457%	5	56	+396.815%
2025-01-15	171.5200	171.5200	168.5000	168.5000	-3.714%	4	54	+478.576%
2025-01-14	175.0000	175.0000	175.0000	175.0000	-4.215%	1	54	+457.086%
2025-01-10	182.7000	182.7000	182.7000	182.7000	+2.353%	2	53	+433.607%
2025-01-08	179.2000	179.2000	178.4600	178.5000	-10.750%	3	52	+446.162%
2025-01-06	185.1000	200.0000	185.1000	200.0000	+25.156%	28	52	+387.450%
2025-01-03	159.8000	159.8000	159.8000	159.8000	+11.127%	2	62	+510.075%
2024-12-31	147.0000	147.0000	143.8000	143.8000	-3.152%	3	60	+577.955%
2024-12-30	149.2800	149.3000	148.0000	148.4800	-8.746%	6	60	+556.587%
2024-12-26	164.0000	164.0000	162.5500	162.7100	+1.605%	3	62	+499.164%
2024-12-23	160.1500	160.1500	160.1400	160.1400	-3.355%	2	59	+508.780%
2024-12-20	165.7000	165.7000	165.7000	165.7000	-0.313%	1	59	+488.352%
2024-12-19	166.2200	166.2200	166.2200	166.2200	-12.192%	1	58	+486.512%
2024-12-18	189.6000	189.6000	189.1500	189.3000	+6.991%	10	57	+415.003%
2024-12-17	176.9300	176.9300	176.9300	176.9300	+3.857%	1	47	+451.009%
2024-12-16	170.3600	170.3600	170.3600	170.3600	+3.625%	1	47	+472.259%
2024-12-13	163.8200	164.4000	163.8200	164.4000	+3.853%	6	47	+493.005%
2024-12-06	158.3000	158.3000	158.3000	158.3000	-5.323%	6	46	+515.856%
2024-12-04	167.2000	167.2000	167.2000	167.2000	+0.120%	3	43	+483.074%
2024-12-03	167.0000	167.0000	167.0000	167.0000	+26.621%	3	40	+483.772%
2024-11-27	131.8900	131.8900	131.8900	131.8900	-7.885%	1	36	+639.177%
2024-11-25	144.9000	144.9000	143.1800	143.1800	-11.101%	3	36	+580.891%
2024-11-14	161.0600	161.0600	161.0600	161.0600	+23.892%	1	36	+505.302%
2024-11-13	130.0000	130.0000	130.0000	130.0000	-2.985%	2	35	+649.923%
2024-11-12	140.0000	140.0000	134.0000	134.0000	-0.741%	4	34	+627.537%
2024-11-08	135.0000	135.0000	135.0000	135.0000	+3.846%	2	30	+622.148%
2024-11-06	131.0000	131.0000	130.0000	130.0000	-8.231%	2	30	+649.923%
2024-10-31	147.3000	147.3000	141.6600	141.6600	-6.279%	2	28	+588.197%
2024-10-30	152.5000	152.5000	151.1500	151.1500	-13.629%	2	27	+544.988%
2024-10-21	175.0000	175.0000	175.0000	175.0000	+0.114%	1	26	+457.086%
2024-10-18	177.0000	177.0000	174.8000	174.8000	+8.571%	8	25	+457.723%
2024-10-17	160.8000	161.0000	160.8000	161.0000	+6.222%	4	24	+505.528%
2024-10-16	163.7200	163.7200	151.5700	151.5700	-16.260%	9	20	+543.201%
2024-10-15	200.0000	206.4000	181.0000	181.0000	0.000%	24	14	+438.619%