Dark

ASML20270115C760
ASML Jan 15 2027 760.00 Call (ASML270115C00760000)
option OPRA

Inactive

Aug 27, 2026

983.73-15.487%(-180.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	982.0700	983.7300	982.0700	983.7300	-15.487%	2	108	0.000%
2026-06-15	1,164.0000	1,164.0000	1,164.0000	1,164.0000	+10.206%	1	108	-15.487%
2026-06-09	1,056.2000	1,056.2000	1,056.2000	1,056.2000	+20.269%	1	108	-6.861%
2026-06-01	878.2000	878.2000	878.2000	878.2000	+49.354%	1	108	+12.017%
2026-04-07	588.0000	588.0000	588.0000	588.0000	-3.709%	1	109	+67.301%
2026-03-27	610.6500	610.6500	610.6500	610.6500	-11.372%	1	109	+61.096%
2026-03-25	689.0000	689.0000	689.0000	689.0000	+2.565%	10	109	+42.776%
2026-01-23	671.7700	671.7700	671.7700	671.7700	+6.800%	1	109	+46.439%
2026-01-15	629.0000	629.0000	629.0000	629.0000	+19.771%	1	109	+56.396%
2026-01-07	525.1700	525.1700	525.1700	525.1700	+42.469%	2	110	+87.316%
2025-12-22	368.6200	368.6200	368.6200	368.6200	-11.813%	10	108	+166.868%
2025-12-02	418.0000	418.0000	418.0000	418.0000	+26.036%	1	108	+135.342%
2025-10-15	331.6500	331.6500	331.6500	331.6500	-2.696%	1	108	+196.617%
2025-10-07	340.8400	340.8400	340.8400	340.8400	-2.881%	1	109	+188.619%
2025-10-03	350.9500	350.9500	350.9500	350.9500	+25.599%	1	109	+180.305%
2025-09-26	279.4200	279.4200	279.4200	279.4200	+41.478%	1	108	+252.061%
2025-09-15	197.5000	197.5000	197.5000	197.5000	+20.390%	1	109	+398.091%
2025-09-11	164.0500	164.0500	164.0500	164.0500	+5.839%	1	109	+499.653%
2025-09-10	155.0000	155.0000	155.0000	155.0000	-0.341%	7	110	+534.665%
2025-09-08	154.6300	155.5300	154.6300	155.5300	+6.382%	36	115	+532.502%
2025-09-05	144.2700	147.0000	144.2700	146.2000	+5.904%	3	114	+572.866%
2025-08-28	138.0500	138.0500	138.0500	138.0500	-2.113%	10	114	+612.590%
2025-08-27	141.0000	141.0300	141.0000	141.0300	+8.535%	2	114	+597.532%
2025-08-19	129.9400	129.9400	129.9400	129.9400	-0.885%	1	113	+657.065%
2025-08-13	131.1000	131.1000	131.1000	131.1000	+4.788%	1	113	+650.366%
2025-08-12	125.1100	125.1100	125.1100	125.1100	+31.695%	1	114	+686.292%
2025-08-01	94.9300	95.0000	94.9300	95.0000	-20.469%	3	113	+935.505%
2025-07-28	119.4500	119.4500	119.4500	119.4500	+10.428%	10	112	+723.550%
2025-07-25	108.1700	108.1700	108.1700	108.1700	-0.304%	1	102	+809.430%
2025-07-22	108.5000	108.5000	108.5000	108.5000	-10.360%	1	102	+806.664%
2025-07-21	121.0400	121.0400	121.0400	121.0400	-9.095%	1	103	+712.731%
2025-07-17	133.1500	133.1500	133.1500	133.1500	-5.231%	1	103	+638.813%
2025-07-16	132.5200	144.2000	127.0000	140.5000	-21.561%	21	104	+600.164%
2025-06-27	179.1200	179.1200	179.1200	179.1200	+12.583%	1	97	+449.202%
2025-06-23	160.2000	165.1000	158.9000	159.1000	-0.563%	40	97	+518.309%
2025-06-17	160.0000	160.0000	160.0000	160.0000	-8.099%	1	81	+514.831%
2025-06-10	172.5000	174.1000	172.5000	174.1000	+5.515%	3	80	+465.037%
2025-06-09	163.6000	165.0000	163.6000	165.0000	+9.279%	2	83	+496.200%
2025-05-16	150.9900	150.9900	150.9900	150.9900	-7.719%	2	83	+551.520%
2025-05-15	163.6200	163.6200	163.6200	163.6200	+7.046%	1	82	+501.228%
2025-05-12	146.2700	152.8500	145.9500	152.8500	+19.601%	6	83	+543.592%
2025-05-09	129.7500	129.7500	127.8000	127.8000	+7.939%	4	83	+669.742%
2025-05-07	118.4000	118.4000	118.4000	118.4000	+3.235%	1	84	+730.853%
2025-05-06	114.6900	114.6900	114.6900	114.6900	+5.579%	1	85	+757.730%
2025-04-29	108.6300	108.6300	108.6300	108.6300	+12.804%	1	85	+805.579%
2025-04-16	96.3000	96.3000	96.3000	96.3000	-17.692%	1	86	+921.526%
2025-04-11	117.1000	117.1000	117.0000	117.0000	+7.824%	16	85	+740.795%
2025-04-10	108.5100	108.5100	108.5100	108.5100	+19.901%	1	85	+806.580%
2025-04-08	90.5000	90.5000	90.5000	90.5000	+2.526%	1	85	+986.994%
2025-04-07	84.9000	88.2700	84.9000	88.2700	+0.307%	14	85	+1,014.456%
2025-04-04	87.6900	88.0000	87.6900	88.0000	-8.837%	40	85	+1,017.875%
2025-04-03	96.5300	96.5300	96.5300	96.5300	-34.199%	1	65	+919.093%
2025-03-25	146.6000	146.7000	146.6000	146.7000	-3.379%	6	65	+570.573%
2025-03-18	151.8300	151.8300	151.8300	151.8300	+2.380%	5	69	+547.915%
2025-03-17	149.0000	149.0000	148.3000	148.3000	+7.076%	6	74	+563.338%
2025-03-10	138.5000	138.5000	138.5000	138.5000	-5.202%	1	78	+610.274%
2025-03-06	149.9000	149.9000	146.1000	146.1000	-1.616%	2	78	+573.326%
2025-03-04	148.0000	148.5000	148.0000	148.5000	+0.338%	2	78	+562.444%
2025-03-03	148.0000	148.0000	148.0000	148.0000	-2.368%	2	76	+564.682%
2025-02-27	151.5900	151.5900	151.5900	151.5900	-3.446%	1	78	+548.941%
2025-02-25	157.0000	157.0000	157.0000	157.0000	-1.258%	1	78	+526.580%
2025-02-24	159.0000	159.0000	159.0000	159.0000	-5.171%	2	78	+518.698%
2025-02-20	167.6700	167.6700	167.6700	167.6700	+1.464%	1	78	+486.706%
2025-02-18	174.8000	175.0000	165.2500	165.2500	-3.363%	23	79	+495.298%
2025-02-14	174.0000	174.0000	170.0000	171.0000	+3.267%	6	66	+475.281%
2025-02-12	165.5900	165.5900	165.5900	165.5900	-3.811%	4	66	+494.076%
2025-02-11	169.5900	173.5200	165.5300	172.1500	+5.769%	45	66	+471.438%
2025-02-05	162.7600	162.7600	162.7600	162.7600	-0.037%	1	60	+504.405%
2025-02-04	162.8200	162.8200	162.8200	162.8200	-5.244%	2	60	+504.183%
2025-01-31	171.0600	171.9000	171.0600	171.8300	+3.819%	24	62	+472.502%
2025-01-30	165.5100	165.5100	165.5100	165.5100	+25.424%	1	55	+494.363%
2025-01-27	135.8500	136.4900	130.3000	131.9600	-24.895%	28	55	+645.476%
2025-01-23	175.7000	175.7000	175.7000	175.7000	-9.433%	6	34	+459.892%
2025-01-22	193.5000	194.0000	193.5000	194.0000	+5.024%	3	34	+407.077%
2025-01-21	180.9000	186.8900	180.9000	184.7200	+2.168%	5	37	+432.552%
2025-01-17	181.0000	184.3000	179.5000	180.8000	-2.323%	12	34	+444.098%
2025-01-16	184.4400	187.0000	183.7000	185.1000	+3.785%	5	34	+431.459%
2025-01-10	178.3500	178.3500	178.3500	178.3500	-6.867%	2	31	+451.573%
2025-01-07	196.8100	196.8100	191.5000	191.5000	-0.777%	12	31	+413.697%
2025-01-06	181.0000	193.0000	181.0000	193.0000	+32.801%	3	29	+409.705%
2024-12-30	145.3300	145.3300	145.3300	145.3300	-8.597%	1	28	+576.894%
2024-12-20	149.4800	159.0000	149.4800	159.0000	-1.894%	2	28	+518.698%
2024-12-19	162.0700	162.0700	162.0700	162.0700	+1.294%	1	27	+506.978%
2024-12-18	185.0000	185.0000	160.0000	160.0000	-9.400%	3	26	+514.831%
2024-12-17	176.6000	176.6000	176.6000	176.6000	+10.603%	1	25	+457.039%
2024-12-13	159.6700	159.6700	159.6700	159.6700	+22.352%	4	26	+516.102%
2024-11-19	130.5000	130.5000	130.5000	130.5000	-9.513%	1	24	+653.816%
2024-10-30	144.2200	144.2200	144.2200	144.2200	-14.308%	5	23	+582.104%
2024-10-25	168.3000	168.3000	168.3000	168.3000	+2.685%	2	18	+484.510%
2024-10-23	163.9000	163.9000	163.9000	163.9000	-2.208%	1	18	+500.201%
2024-10-21	167.6000	167.6000	167.6000	167.6000	-1.701%	1	17	+486.951%
2024-10-18	170.5300	170.5300	170.5000	170.5000	+8.606%	4	17	+476.968%
2024-10-17	152.0000	156.9900	152.0000	156.9900	-4.158%	2	17	+526.620%
2024-10-16	171.0000	171.0000	163.8000	163.8000	-4.823%	2	16	+500.568%
2024-10-15	195.0000	199.7000	172.1000	172.1000	-30.324%	24	14	+471.604%
2024-09-19	247.0000	247.0000	247.0000	247.0000	0.000%	1	1	+298.271%