Dark

ASML20270115C800
ASML Jan 15 2027 800.00 Call (ASML270115C00800000)
option OPRA

EOD

Sep 3, 2026

868.20-8.112%(-76.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	868.2000	868.2000	868.2000	868.2000	-8.112%	1	139	0.000%
2026-08-28	944.8500	944.8500	944.8500	944.8500	-13.606%	1	140	-8.112%
2026-08-17	1,093.6500	1,093.6500	1,093.6500	1,093.6500	+16.817%	1	141	-20.614%
2026-08-06	936.2100	936.2100	936.2100	936.2100	+0.646%	5	141	-7.264%
2026-08-04	930.2000	930.2000	930.2000	930.2000	+6.522%	8	141	-6.665%
2026-07-31	875.6500	875.7000	867.9800	873.2500	+0.109%	34	141	-0.578%
2026-07-30	872.7000	872.7000	872.2000	872.3000	-14.854%	36	144	-0.470%
2026-07-23	1,021.2000	1,029.0000	1,021.2000	1,024.4700	-3.352%	19	162	-15.254%
2026-06-25	1,060.0000	1,060.0000	1,060.0000	1,060.0000	+6.108%	2	176	-18.094%
2026-06-04	998.9800	998.9800	998.9800	998.9800	+15.814%	1	179	-13.091%
2026-05-26	862.5700	862.5700	862.5700	862.5700	-2.119%	1	179	+0.653%
2026-05-22	881.2400	881.2400	881.2400	881.2400	+14.670%	1	180	-1.480%
2026-05-08	768.5000	768.5000	768.5000	768.5000	+15.166%	1	180	+12.973%
2026-05-05	664.2000	667.3000	664.2000	667.3000	-11.786%	2	181	+30.106%
2026-04-14	758.0000	758.0000	756.4600	756.4600	+8.964%	2	181	+14.771%
2026-04-09	681.7000	694.5600	681.7000	694.2300	+6.394%	4	181	+25.059%
2026-04-08	652.5100	652.5100	652.5100	652.5100	+16.789%	1	182	+33.055%
2026-04-07	558.7100	558.7100	558.7100	558.7100	-2.934%	1	182	+55.394%
2026-04-02	575.6000	575.6000	575.6000	575.6000	-2.813%	1	183	+50.834%
2026-03-09	596.6100	596.6100	592.2600	592.2600	-2.489%	2	183	+46.591%
2026-03-03	607.3800	607.3800	607.3800	607.3800	-10.284%	1	183	+42.942%
2026-03-02	677.0000	677.0000	677.0000	677.0000	-13.224%	1	183	+28.242%
2026-02-25	780.1700	780.1700	780.1700	780.1700	+9.344%	4	184	+11.283%
2026-02-18	713.5000	713.5000	713.5000	713.5000	+16.198%	1	184	+21.682%
2026-02-05	592.0000	614.0400	592.0000	614.0400	-8.753%	3	184	+41.391%
2026-02-02	672.9400	672.9400	672.9400	672.9400	-1.271%	4	186	+29.016%
2026-01-30	681.6000	681.6000	681.6000	681.6000	+0.088%	3	186	+27.377%
2026-01-28	681.0000	681.0000	681.0000	681.0000	+16.766%	1	186	+27.489%
2026-01-20	583.2200	583.2200	583.2200	583.2200	-4.500%	1	186	+48.863%
2026-01-16	622.0200	622.0200	609.2800	610.7000	+21.484%	3	187	+42.165%
2026-01-06	502.7000	502.7000	502.7000	502.7000	+2.592%	1	187	+72.707%
2026-01-05	483.0000	490.0000	480.1700	490.0000	+12.000%	3	187	+77.184%
2026-01-02	430.0000	437.5000	428.2000	437.5000	+27.771%	14	187	+98.446%
2025-12-24	342.4100	342.4100	342.4100	342.4100	+4.076%	1	187	+153.556%
2025-12-18	329.0000	329.0000	329.0000	329.0000	+4.246%	1	187	+163.891%
2025-12-17	315.6000	315.6000	315.6000	315.6000	-14.127%	1	187	+175.095%
2025-12-12	367.5200	367.5200	367.5200	367.5200	-9.254%	3	187	+136.232%
2025-12-04	405.0000	405.0000	405.0000	405.0000	+1.301%	1	187	+114.370%
2025-12-03	399.1900	399.8000	399.1900	399.8000	+4.115%	9	188	+117.159%
2025-12-02	376.2300	384.0000	376.2300	384.0000	+3.784%	2	193	+126.094%
2025-12-01	370.0000	370.0000	370.0000	370.0000	+20.188%	1	194	+134.649%
2025-11-17	314.9000	315.4300	307.8500	307.8500	-3.198%	4	194	+182.020%
2025-11-12	316.8000	318.0200	316.8000	318.0200	-0.928%	4	193	+173.002%
2025-11-10	321.0000	321.0000	321.0000	321.0000	+2.556%	10	195	+170.467%
2025-11-07	313.0000	313.0000	313.0000	313.0000	-7.122%	10	195	+177.380%
2025-11-05	337.0000	337.0000	337.0000	337.0000	0.000%	6	195	+157.626%
2025-11-04	344.3000	344.3000	337.0000	337.0000	-4.506%	2	195	+157.626%
2025-10-31	352.9000	352.9000	352.9000	352.9000	-4.622%	10	196	+146.019%
2025-10-30	370.0000	370.0000	370.0000	370.0000	+1.951%	3	196	+134.649%
2025-10-29	362.9200	362.9200	362.9200	362.9200	+4.739%	1	196	+139.226%
2025-10-27	342.5000	346.5000	342.5000	346.5000	+6.615%	3	196	+150.563%
2025-10-24	325.0000	325.0000	325.0000	325.0000	-0.438%	1	196	+167.138%
2025-10-21	326.4300	326.4300	326.4300	326.4300	+4.625%	1	197	+165.968%
2025-10-16	312.0000	312.0000	312.0000	312.0000	+22.690%	2	197	+178.269%
2025-10-10	263.0000	265.0000	254.3000	254.3000	-12.836%	6	197	+241.408%
2025-10-08	290.4500	291.7500	290.4500	291.7500	-10.231%	2	198	+197.584%
2025-10-03	327.4500	330.0000	325.0000	325.0000	+0.619%	5	199	+167.138%
2025-10-02	323.0000	324.0000	323.0000	323.0000	+7.846%	3	201	+168.793%
2025-10-01	295.5600	299.5000	295.5600	299.5000	+11.380%	6	201	+189.883%
2025-09-30	266.2000	268.9000	266.2000	268.9000	-0.775%	2	201	+222.871%
2025-09-29	266.5500	271.0000	266.5500	271.0000	+8.357%	3	201	+220.369%
2025-09-26	250.1000	250.1000	250.1000	250.1000	-1.535%	1	203	+247.141%
2025-09-25	254.0000	254.0000	254.0000	254.0000	-1.129%	1	203	+241.811%
2025-09-24	256.9000	256.9000	256.9000	256.9000	-2.689%	1	204	+237.953%
2025-09-23	269.0000	269.0000	264.0000	264.0000	+0.190%	2	204	+228.864%
2025-09-22	261.4000	263.5000	261.4000	263.5000	+9.431%	2	206	+229.488%
2025-09-19	239.7000	240.7900	239.7000	240.7900	+2.464%	21	207	+260.563%
2025-09-18	233.3000	244.4500	229.5000	235.0000	+21.604%	9	207	+269.447%
2025-09-17	195.3000	195.3000	193.2500	193.2500	+0.337%	2	214	+349.263%
2025-09-16	194.9000	194.9000	192.6000	192.6000	+4.822%	6	215	+350.779%
2025-09-15	170.5000	183.7400	170.5000	183.7400	+22.493%	4	215	+372.516%
2025-09-12	145.0000	150.0000	145.0000	150.0000	+3.093%	4	215	+478.800%
2025-09-10	145.5000	145.5000	145.5000	145.5000	+1.748%	1	218	+496.701%
2025-09-09	143.0000	143.3000	142.5500	143.0000	+3.398%	5	219	+507.133%
2025-09-08	137.4500	138.3000	137.2700	138.3000	+12.439%	6	219	+527.766%
2025-09-05	124.0000	125.5000	123.0000	123.0000	+12.431%	3	222	+605.854%
2025-09-04	109.4000	109.4000	109.4000	109.4000	+6.628%	5	223	+693.601%
2025-09-03	102.6000	102.6000	102.6000	102.6000	+5.664%	1	218	+746.199%
2025-09-02	98.0000	98.0000	97.1000	97.1000	-10.917%	2	218	+794.130%
2025-08-29	109.0000	109.0000	109.0000	109.0000	-11.115%	1	220	+696.514%
2025-08-27	120.0000	122.6300	120.0000	122.6300	+9.785%	2	220	+607.983%
2025-08-13	111.6400	111.7000	111.6400	111.7000	+4.149%	2	220	+677.261%
2025-08-12	100.0000	107.2500	100.0000	107.2500	+13.492%	7	220	+709.510%
2025-08-11	94.5000	94.5000	94.5000	94.5000	-2.517%	2	215	+818.730%
2025-08-08	92.3700	96.9400	92.3700	96.9400	+5.370%	11	215	+795.606%
2025-08-07	92.0000	92.0000	92.0000	92.0000	+13.300%	1	206	+843.696%
2025-08-06	81.0500	81.2000	81.0500	81.2000	-0.976%	2	207	+969.212%
2025-08-05	82.0000	82.0000	82.0000	82.0000	-3.586%	1	207	+958.780%
2025-08-04	85.0500	85.0500	85.0500	85.0500	+3.091%	1	207	+920.811%
2025-08-01	81.2800	82.5000	81.2800	82.5000	-4.403%	3	206	+952.364%
2025-07-31	90.7800	90.7800	86.3000	86.3000	-13.266%	8	203	+906.025%
2025-07-30	99.5000	99.5000	99.5000	99.5000	+1.801%	2	198	+772.563%
2025-07-29	98.0000	98.0400	97.7400	97.7400	-5.510%	3	198	+788.275%
2025-07-28	104.5000	104.5000	103.4400	103.4400	+11.226%	2	198	+739.327%
2025-07-25	93.0000	95.1000	92.4500	93.0000	-5.102%	23	198	+833.548%
2025-07-23	98.0000	98.0000	98.0000	98.0000	+6.176%	5	211	+785.918%
2025-07-22	92.0000	92.3000	92.0000	92.3000	-10.388%	2	211	+840.628%
2025-07-21	103.4000	103.4000	103.0000	103.0000	-7.207%	3	211	+742.913%
2025-07-18	118.3500	118.4000	110.0000	111.0000	-4.186%	14	212	+682.162%
2025-07-17	118.0000	120.0000	115.8500	115.8500	-2.319%	10	208	+649.417%
2025-07-16	124.1000	124.1000	110.8000	118.6000	-28.338%	21	206	+632.040%
2025-07-15	166.7000	166.7000	165.5000	165.5000	+6.912%	2	195	+424.592%
2025-07-14	154.8000	154.8000	154.8000	154.8000	+0.650%	1	194	+460.853%
2025-07-11	153.8000	153.8000	153.8000	153.8000	-4.903%	6	195	+464.499%
2025-07-10	161.7300	161.7300	161.7300	161.7300	+3.395%	1	195	+436.821%
2025-07-09	156.4200	156.4200	156.4200	156.4200	+0.916%	1	194	+455.044%
2025-07-08	150.0000	155.0000	150.0000	155.0000	+3.258%	3	194	+460.129%
2025-07-07	150.0000	150.1200	150.0000	150.1100	-1.178%	7	191	+478.376%
2025-07-03	151.9000	151.9000	151.9000	151.9000	-3.861%	1	185	+471.560%
2025-07-02	148.0000	158.0000	148.0000	158.0000	+4.290%	3	185	+449.494%
2025-07-01	151.5000	151.5000	151.5000	151.5000	-1.623%	1	191	+473.069%
2025-06-27	154.0000	154.0000	154.0000	154.0000	-3.840%	5	192	+463.766%
2025-06-26	160.0000	160.1500	156.0000	160.1500	-7.599%	7	187	+442.117%
2025-06-25	173.3200	173.3200	173.3200	173.3200	+2.611%	55	181	+400.923%
2025-06-24	155.0000	168.9100	155.0000	168.9100	+31.581%	5	206	+414.002%
2025-06-20	128.3700	128.3700	128.3700	128.3700	-10.618%	2	205	+576.326%
2025-06-18	143.6200	143.6200	143.6200	143.6200	-7.473%	1	204	+504.512%
2025-06-12	155.2200	155.2200	155.2200	155.2200	+15.319%	1	204	+459.335%
2025-06-05	134.6000	134.6000	134.6000	134.6000	+5.304%	1	205	+545.022%
2025-05-30	122.5000	127.8200	122.5000	127.8200	-8.837%	4	205	+579.236%
2025-05-27	139.5100	140.2100	139.5000	140.2100	+4.916%	5	204	+519.214%
2025-05-22	133.6400	133.6400	133.6400	133.6400	-2.630%	2	202	+549.656%
2025-05-21	137.2500	137.2500	137.2500	137.2500	+2.273%	1	200	+532.568%
2025-05-16	134.2000	134.2000	134.2000	134.2000	-7.269%	2	199	+546.945%
2025-05-13	137.7700	144.7200	137.7700	144.7200	+5.906%	5	198	+499.917%
2025-05-12	129.0000	136.6500	125.5600	136.6500	+20.929%	17	203	+535.346%
2025-05-09	113.0000	113.0000	113.0000	113.0000	-5.042%	2	207	+668.319%
2025-05-08	115.3000	119.0000	115.3000	119.0000	+16.781%	2	206	+629.580%
2025-05-06	101.9000	101.9000	101.9000	101.9000	-2.019%	2	208	+752.012%
2025-05-05	100.8000	104.0000	100.8000	104.0000	-0.288%	2	210	+734.808%
2025-05-02	104.2000	104.7500	104.2000	104.3000	+15.249%	10	211	+732.407%
2025-05-01	91.0000	91.5000	90.5000	90.5000	-1.222%	3	209	+859.337%
2025-04-30	87.2000	91.6200	87.2000	91.6200	-5.155%	2	211	+847.610%
2025-04-24	99.0000	99.0000	96.6000	96.6000	+7.453%	20	211	+798.758%
2025-04-23	90.6500	92.3000	89.9000	89.9000	+20.509%	3	211	+865.740%
2025-04-21	74.6000	74.6000	74.6000	74.6000	-5.330%	5	209	+1,063.807%
2025-04-16	86.7500	86.7500	78.8000	78.8000	-21.732%	10	209	+1,001.777%
2025-04-14	100.6800	100.6800	100.6800	100.6800	+0.680%	1	206	+762.336%
2025-04-11	100.0000	100.0000	100.0000	100.0000	-6.253%	2	206	+768.200%
2025-04-09	84.4700	106.6700	83.5400	106.6700	+41.098%	13	206	+713.912%
2025-04-08	75.6000	75.6000	75.6000	75.6000	-2.577%	5	210	+1,048.413%
2025-04-07	95.7800	95.7800	77.4000	77.6000	+0.064%	11	205	+1,018.814%
2025-04-04	76.0000	80.0000	75.0000	77.5500	-4.893%	96	203	+1,019.536%
2025-04-03	92.1300	92.1300	81.5400	81.5400	-15.938%	17	195	+964.753%
2025-04-01	97.0000	97.0000	97.0000	97.0000	+1.869%	1	182	+795.052%
2025-03-31	95.2200	95.2200	95.2200	95.2200	-12.642%	1	182	+811.783%
2025-03-28	109.0000	109.0000	109.0000	109.0000	-20.293%	4	181	+696.514%
2025-03-20	136.7500	136.7500	136.7500	136.7500	+2.442%	2	179	+534.881%
2025-03-17	132.8000	133.4900	132.8000	133.4900	-5.547%	2	177	+550.386%
2025-03-06	139.6800	141.5000	139.6800	141.3300	-0.995%	6	175	+514.307%
2025-03-05	139.7300	142.7500	139.7000	142.7500	+12.181%	5	175	+508.196%
2025-03-04	127.2500	127.2500	127.2500	127.2500	+1.145%	1	176	+582.279%
2025-02-28	122.5000	127.8000	122.5000	125.8100	+2.996%	14	177	+590.088%
2025-02-27	122.1500	122.1500	122.1500	122.1500	-13.979%	1	176	+610.765%
2025-02-21	142.0000	142.0000	142.0000	142.0000	-3.592%	2	175	+511.408%
2025-02-19	147.2900	147.2900	147.2900	147.2900	-3.701%	2	174	+489.449%
2025-02-14	166.8000	166.8000	152.9500	152.9500	-3.805%	116	119	+467.636%
2025-02-13	159.0000	159.0000	159.0000	159.0000	+8.171%	1	120	+446.038%
2025-02-12	146.9900	146.9900	146.9900	146.9900	-4.626%	1	120	+490.652%
2025-02-11	153.7000	154.1200	153.7000	154.1200	+10.086%	2	119	+463.327%
2025-02-03	140.0000	140.0000	140.0000	140.0000	-5.660%	1	121	+520.143%
2025-01-31	160.4200	160.4200	148.4000	148.4000	+0.952%	4	121	+485.040%
2025-01-30	145.0000	150.5400	145.0000	147.0000	+8.808%	5	120	+490.612%
2025-01-29	136.0000	136.0000	135.1000	135.1000	+15.470%	2	118	+542.635%
2025-01-28	115.6000	117.0000	115.6000	117.0000	-5.424%	2	116	+642.051%
2025-01-27	117.4300	123.7100	117.2300	123.7100	-26.560%	16	116	+601.803%
2025-01-21	168.4500	168.4500	168.4500	168.4500	-2.653%	1	114	+415.405%
2025-01-16	173.0400	173.0400	173.0400	173.0400	+9.686%	3	115	+401.734%
2025-01-15	157.7600	157.7600	157.7600	157.7600	-1.394%	8	115	+450.330%
2025-01-08	158.2900	159.9900	158.2900	159.9900	-6.977%	4	118	+442.659%
2025-01-07	170.5000	171.9900	170.5000	171.9900	-2.028%	3	118	+404.797%
2025-01-06	171.9600	175.5500	171.9600	175.5500	+26.751%	7	117	+394.560%
2025-01-03	138.5000	138.5000	138.5000	138.5000	+9.227%	4	117	+526.859%
2024-12-31	140.5500	140.5500	126.8000	126.8000	-3.794%	9	121	+584.700%
2024-12-30	134.3000	134.3000	131.0000	131.8000	-7.183%	13	121	+558.725%
2024-12-26	142.0000	142.0000	142.0000	142.0000	-15.976%	10	109	+511.408%
2024-12-18	169.0000	169.0000	169.0000	169.0000	+15.960%	15	100	+413.728%
2024-12-16	145.7400	145.7400	145.7400	145.7400	+1.809%	2	87	+495.718%
2024-12-12	143.1500	143.1500	143.1500	143.1500	-0.886%	7	87	+506.497%
2024-12-09	144.4300	144.4300	144.4300	144.4300	+1.604%	2	81	+501.122%
2024-12-05	142.1500	142.1500	142.1500	142.1500	-3.299%	1	79	+510.763%
2024-12-03	147.0000	147.0000	147.0000	147.0000	+12.471%	3	79	+490.612%
2024-11-29	121.9500	130.7000	121.9500	130.7000	+6.563%	4	76	+564.269%
2024-11-26	122.6500	122.6500	122.6500	122.6500	-4.922%	1	76	+607.868%
2024-11-25	128.8500	129.0000	128.8500	129.0000	+3.865%	3	75	+573.023%
2024-11-22	124.2000	124.2000	124.2000	124.2000	+6.977%	2	74	+599.034%
2024-11-21	116.1000	116.1000	116.1000	116.1000	+2.743%	1	73	+647.804%
2024-11-20	113.0000	113.0000	113.0000	113.0000	-4.237%	1	73	+668.319%
2024-11-12	118.0000	118.0000	118.0000	118.0000	-6.148%	1	73	+635.763%
2024-11-07	125.7300	125.7300	125.7300	125.7300	+8.669%	4	73	+590.527%
2024-11-06	119.5900	119.5900	115.7000	115.7000	-6.671%	35	71	+650.389%
2024-11-05	123.9700	123.9700	123.9700	123.9700	-1.156%	1	41	+600.331%
2024-10-31	127.5000	127.5000	125.4200	125.4200	-7.739%	5	41	+592.234%
2024-10-30	135.9400	135.9400	135.9400	135.9400	-14.449%	1	38	+538.664%
2024-10-22	158.9000	158.9000	158.9000	158.9000	+5.232%	1	38	+446.381%
2024-10-21	151.9000	152.0500	151.0000	151.0000	+5.594%	20	37	+474.967%
2024-10-17	143.7500	143.7500	136.7000	143.0000	+5.302%	12	23	+507.133%
2024-10-16	139.6200	139.6200	135.8000	135.8000	-41.390%	10	12	+539.323%
2024-10-02	231.7000	231.7000	231.7000	231.7000	+3.437%	1	5	+274.709%
2024-10-01	224.0000	224.0000	224.0000	224.0000	-5.385%	1	5	+287.589%
2024-09-27	235.0000	236.7500	235.0000	236.7500	+8.801%	6	5	+266.716%
2024-09-25	217.6000	217.6000	217.6000	217.6000	+5.605%	1	5	+298.989%
2024-09-23	209.0000	209.0000	206.0500	206.0500	+1.005%	3	4	+321.354%
2024-09-20	206.6400	206.6400	204.0000	204.0000	-10.132%	4	4	+325.588%
2024-09-19	230.0000	230.0000	227.0000	227.0000	+13.500%	2	2	+282.467%
2024-09-18	202.0000	202.0000	200.0000	200.0000	-4.762%	2	3	+334.100%
2024-09-16	210.0000	210.0000	210.0000	210.0000	0.000%	1	1	+313.429%