Dark

ASML20270115C770
ASML Jan 15 2027 770.00 Call (ASML270115C00770000)
option OPRA

Inactive

Sep 2, 2026

914.11-3.084%(-29.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	914.1100	914.1100	914.1100	914.1100	-3.084%	1	122	0.000%
2026-08-31	943.2000	943.2000	943.2000	943.2000	-9.665%	1	123	-3.084%
2026-08-11	1,044.1100	1,044.1100	1,044.1100	1,044.1100	-5.296%	1	123	-12.451%
2026-07-06	1,102.5000	1,102.5000	1,102.5000	1,102.5000	-6.728%	1	123	-17.088%
2026-06-18	1,182.0300	1,182.0300	1,182.0300	1,182.0300	+3.415%	1	130	-22.666%
2026-06-15	1,143.0000	1,143.0000	1,143.0000	1,143.0000	+29.087%	1	130	-20.025%
2026-05-29	885.4500	885.4500	885.4500	885.4500	+30.012%	1	131	+3.237%
2026-02-03	681.0500	681.0500	681.0500	681.0500	+52.736%	1	132	+34.221%
2026-01-02	445.9000	445.9000	445.9000	445.9000	+24.727%	1	132	+105.003%
2025-12-19	357.5000	357.5000	357.5000	357.5000	-5.921%	1	133	+155.695%
2025-11-03	380.0000	380.0000	380.0000	380.0000	+26.246%	1	133	+140.555%
2025-10-13	301.0000	301.0000	301.0000	301.0000	-6.609%	1	133	+203.691%
2025-10-07	322.3000	322.3000	322.3000	322.3000	+10.756%	1	134	+183.621%
2025-09-29	291.0000	291.0000	291.0000	291.0000	+5.092%	1	134	+214.127%
2025-09-26	276.9000	276.9000	276.9000	276.9000	-1.019%	1	135	+230.123%
2025-09-22	279.7500	279.7500	279.7500	279.7500	+8.367%	1	135	+226.760%
2025-09-19	256.3500	258.1500	256.3500	258.1500	-0.868%	2	136	+254.100%
2025-09-18	255.0000	262.5600	255.0000	260.4100	+25.438%	3	137	+251.027%
2025-09-16	207.6000	207.6000	207.6000	207.6000	+30.214%	2	135	+340.323%
2025-09-11	159.4300	159.4300	159.4300	159.4300	+2.494%	1	137	+473.361%
2025-09-09	151.5500	155.8200	151.5500	155.5500	+11.577%	112	137	+487.663%
2025-09-05	136.6000	139.4100	136.6000	139.4100	+4.883%	2	159	+555.699%
2025-08-28	132.9200	132.9200	132.9200	132.9200	+9.580%	2	158	+587.714%
2025-08-20	121.3500	121.3500	121.3000	121.3000	-3.138%	3	156	+653.594%
2025-08-19	125.2300	125.2300	125.2300	125.2300	+2.732%	1	156	+629.945%
2025-08-15	121.9200	121.9200	121.9000	121.9000	+4.010%	2	156	+649.885%
2025-08-12	117.2100	117.2100	117.2000	117.2000	+7.523%	2	154	+679.957%
2025-08-11	112.3000	112.3000	109.0000	109.0000	+7.921%	5	156	+738.633%
2025-07-31	101.0000	101.0000	101.0000	101.0000	-8.390%	1	159	+805.059%
2025-07-29	109.5300	110.2500	109.5300	110.2500	-4.297%	2	158	+729.125%
2025-07-28	115.2000	115.2000	115.2000	115.2000	+10.187%	2	157	+693.498%
2025-07-25	104.5500	104.5500	104.5500	104.5500	-10.945%	2	155	+774.328%
2025-07-21	117.4000	117.4000	117.4000	117.4000	-4.553%	2	157	+678.629%
2025-07-16	125.0200	128.0000	123.0000	123.0000	-26.228%	7	155	+643.179%
2025-07-14	166.7300	166.7300	166.7300	166.7300	-0.862%	1	152	+448.258%
2025-07-09	168.1800	168.1800	168.1800	168.1800	+1.252%	1	151	+443.531%
2025-07-07	166.1000	166.1000	166.1000	166.1000	-3.149%	1	150	+450.337%
2025-06-30	171.5000	171.5000	171.5000	171.5000	+8.243%	1	149	+433.009%
2025-06-23	160.0000	160.0000	158.4400	158.4400	+0.597%	2	150	+476.944%
2025-06-16	157.5000	157.5000	157.5000	157.5000	-6.805%	1	150	+480.387%
2025-06-11	169.0000	169.0000	169.0000	169.0000	-1.515%	2	149	+440.893%
2025-06-10	171.6000	171.6000	171.6000	171.6000	+24.132%	1	147	+432.698%
2025-05-23	138.2400	138.2400	138.2400	138.2400	-7.600%	2	145	+561.249%
2025-05-16	149.6100	149.6100	149.6100	149.6100	-5.740%	2	145	+510.995%
2025-05-15	158.7200	158.7200	158.7200	158.7200	-2.894%	1	144	+475.926%
2025-05-14	162.4000	163.8000	161.0000	163.4500	+46.461%	5	143	+459.260%
2025-05-02	111.6000	111.6000	111.6000	111.6000	+3.911%	2	140	+719.095%
2025-04-24	106.4200	107.4000	105.6000	107.4000	+29.554%	3	141	+751.127%
2025-04-21	82.9000	82.9000	82.9000	82.9000	-28.707%	3	141	+1,002.666%
2025-04-15	116.2800	116.2800	116.2800	116.2800	+1.493%	1	138	+686.128%
2025-04-14	113.1000	114.5700	113.1000	114.5700	+6.646%	6	139	+697.862%
2025-04-10	107.4300	107.4300	107.4300	107.4300	+16.103%	5	145	+750.889%
2025-04-09	92.5300	92.5300	92.5300	92.5300	+11.482%	2	150	+887.907%
2025-04-07	83.0000	83.0000	83.0000	83.0000	-2.856%	10	152	+1,001.337%
2025-04-04	83.3300	87.8200	83.3300	85.4400	-14.816%	44	162	+969.885%
2025-04-03	100.3000	100.3000	100.3000	100.3000	-8.818%	1	142	+811.376%
2025-03-31	110.0000	110.0000	110.0000	110.0000	-4.762%	1	141	+731.009%
2025-03-28	121.3000	121.3000	115.5000	115.5000	-22.091%	48	140	+691.437%
2025-03-20	148.2500	148.2500	148.2500	148.2500	+1.126%	1	139	+516.600%
2025-03-17	146.6000	146.6000	146.6000	146.6000	+5.468%	2	140	+523.540%
2025-02-28	139.0000	139.0000	139.0000	139.0000	+0.725%	2	140	+557.633%
2025-02-27	138.0000	138.0000	138.0000	138.0000	-8.000%	1	141	+562.399%
2025-02-25	150.0000	150.0000	150.0000	150.0000	-6.109%	1	139	+509.407%
2025-02-18	159.7900	159.7900	159.7600	159.7600	-6.057%	10	139	+472.177%
2025-02-14	170.0600	170.0600	170.0600	170.0600	+2.656%	10	124	+437.522%
2025-02-11	164.3900	165.7100	164.3900	165.6600	+6.084%	15	124	+451.799%
2025-02-10	156.1600	156.1600	156.1600	156.1600	+7.920%	7	109	+485.368%
2025-01-29	144.7000	144.7000	144.7000	144.7000	+13.339%	1	116	+531.728%
2025-01-27	128.1000	130.3000	127.6700	127.6700	-32.671%	11	117	+615.994%
2025-01-22	189.6200	189.6200	189.6200	189.6200	+2.221%	1	106	+382.075%
2025-01-21	185.5000	185.5000	185.5000	185.5000	+5.398%	1	107	+392.782%
2025-01-17	176.0000	176.0000	176.0000	176.0000	-4.865%	2	105	+419.381%
2025-01-16	185.0000	185.0000	185.0000	185.0000	+11.111%	1	105	+394.114%
2025-01-14	163.6300	166.5000	163.6300	166.5000	+3.738%	5	104	+449.015%
2025-01-13	160.5000	160.5000	160.5000	160.5000	-13.360%	1	100	+469.539%
2025-01-07	185.2500	185.2500	185.2500	185.2500	-3.566%	1	99	+393.447%
2025-01-06	181.2000	192.1000	181.2000	192.1000	+36.707%	2	98	+375.851%
2024-12-31	140.5200	140.5200	140.5200	140.5200	-7.553%	1	97	+550.519%
2024-12-16	152.0000	152.0000	152.0000	152.0000	-2.533%	1	97	+501.388%
2024-12-05	155.9500	155.9500	155.9500	155.9500	+1.862%	1	97	+486.156%
2024-12-02	153.1000	153.1000	153.1000	153.1000	+18.453%	3	96	+497.067%
2024-11-11	129.2500	129.2500	129.2500	129.2500	-18.444%	23	93	+607.242%
2024-10-28	158.4800	158.4800	158.4800	158.4800	-5.346%	1	70	+476.798%
2024-10-21	167.4300	167.4300	167.4300	167.4300	-0.812%	1	69	+445.965%
2024-10-18	168.4100	171.8000	168.4100	168.8000	+7.516%	154	68	+441.534%
2024-10-16	157.1700	157.2000	157.0000	157.0000	0.000%	4	2	+482.236%