Dark

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

EOD

Jul 23, 2026

1024.47-3.352%(-35.53)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1,021.2000	1,029.0000	1,021.2000	1,024.4700	-3.352%	19	162	0.000%
2026-06-25	1,060.0000	1,060.0000	1,060.0000	1,060.0000	+6.108%	2	176	-3.352%
2026-06-04	998.9800	998.9800	998.9800	998.9800	+15.814%	1	179	+2.552%
2026-05-26	862.5700	862.5700	862.5700	862.5700	-2.119%	1	179	+18.769%
2026-05-22	881.2400	881.2400	881.2400	881.2400	+14.670%	1	180	+16.253%
2026-05-08	768.5000	768.5000	768.5000	768.5000	+15.166%	1	180	+33.308%
2026-05-05	664.2000	667.3000	664.2000	667.3000	-11.786%	2	181	+53.525%
2026-04-14	758.0000	758.0000	756.4600	756.4600	+8.964%	2	181	+35.430%
2026-04-09	681.7000	694.5600	681.7000	694.2300	+6.394%	4	181	+47.569%
2026-04-08	652.5100	652.5100	652.5100	652.5100	+16.789%	1	182	+57.004%
2026-04-07	558.7100	558.7100	558.7100	558.7100	-2.934%	1	182	+83.363%
2026-04-02	575.6000	575.6000	575.6000	575.6000	-2.813%	1	183	+77.983%
2026-03-09	596.6100	596.6100	592.2600	592.2600	-2.489%	2	183	+72.976%
2026-03-03	607.3800	607.3800	607.3800	607.3800	-10.284%	1	183	+68.670%
2026-03-02	677.0000	677.0000	677.0000	677.0000	-13.224%	1	183	+51.325%
2026-02-25	780.1700	780.1700	780.1700	780.1700	+9.344%	4	184	+31.314%
2026-02-18	713.5000	713.5000	713.5000	713.5000	+16.198%	1	184	+43.584%
2026-02-05	592.0000	614.0400	592.0000	614.0400	-8.753%	3	184	+66.841%
2026-02-02	672.9400	672.9400	672.9400	672.9400	-1.271%	4	186	+52.238%
2026-01-30	681.6000	681.6000	681.6000	681.6000	+0.088%	3	186	+50.304%
2026-01-28	681.0000	681.0000	681.0000	681.0000	+16.766%	1	186	+50.436%
2026-01-20	583.2200	583.2200	583.2200	583.2200	-4.500%	1	186	+75.658%
2026-01-16	622.0200	622.0200	609.2800	610.7000	+21.484%	3	187	+67.753%
2026-01-06	502.7000	502.7000	502.7000	502.7000	+2.592%	1	187	+103.794%
2026-01-05	483.0000	490.0000	480.1700	490.0000	+12.000%	3	187	+109.076%
2026-01-02	430.0000	437.5000	428.2000	437.5000	+27.771%	14	187	+134.165%
2025-12-24	342.4100	342.4100	342.4100	342.4100	+4.076%	1	187	+199.194%
2025-12-18	329.0000	329.0000	329.0000	329.0000	+4.246%	1	187	+211.389%
2025-12-17	315.6000	315.6000	315.6000	315.6000	-14.127%	1	187	+224.610%
2025-12-12	367.5200	367.5200	367.5200	367.5200	-9.254%	3	187	+178.752%
2025-12-04	405.0000	405.0000	405.0000	405.0000	+1.301%	1	187	+152.956%
2025-12-03	399.1900	399.8000	399.1900	399.8000	+4.115%	9	188	+156.246%
2025-12-02	376.2300	384.0000	376.2300	384.0000	+3.784%	2	193	+166.789%
2025-12-01	370.0000	370.0000	370.0000	370.0000	+20.188%	1	194	+176.884%
2025-11-17	314.9000	315.4300	307.8500	307.8500	-3.198%	4	194	+232.782%
2025-11-12	316.8000	318.0200	316.8000	318.0200	-0.928%	4	193	+222.140%
2025-11-10	321.0000	321.0000	321.0000	321.0000	+2.556%	10	195	+219.150%
2025-11-07	313.0000	313.0000	313.0000	313.0000	-7.122%	10	195	+227.307%
2025-11-05	337.0000	337.0000	337.0000	337.0000	0.000%	6	195	+203.997%
2025-11-04	344.3000	344.3000	337.0000	337.0000	-4.506%	2	195	+203.997%
2025-10-31	352.9000	352.9000	352.9000	352.9000	-4.622%	10	196	+190.300%
2025-10-30	370.0000	370.0000	370.0000	370.0000	+1.951%	3	196	+176.884%
2025-10-29	362.9200	362.9200	362.9200	362.9200	+4.739%	1	196	+182.285%
2025-10-27	342.5000	346.5000	342.5000	346.5000	+6.615%	3	196	+195.662%
2025-10-24	325.0000	325.0000	325.0000	325.0000	-0.438%	1	196	+215.222%
2025-10-21	326.4300	326.4300	326.4300	326.4300	+4.625%	1	197	+213.841%
2025-10-16	312.0000	312.0000	312.0000	312.0000	+22.690%	2	197	+228.356%
2025-10-10	263.0000	265.0000	254.3000	254.3000	-12.836%	6	197	+302.859%
2025-10-08	290.4500	291.7500	290.4500	291.7500	-10.231%	2	198	+251.147%
2025-10-03	327.4500	330.0000	325.0000	325.0000	+0.619%	5	199	+215.222%
2025-10-02	323.0000	324.0000	323.0000	323.0000	+7.846%	3	201	+217.173%
2025-10-01	295.5600	299.5000	295.5600	299.5000	+11.380%	6	201	+242.060%
2025-09-30	266.2000	268.9000	266.2000	268.9000	-0.775%	2	201	+280.985%
2025-09-29	266.5500	271.0000	266.5500	271.0000	+8.357%	3	201	+278.033%
2025-09-26	250.1000	250.1000	250.1000	250.1000	-1.535%	1	203	+309.624%
2025-09-25	254.0000	254.0000	254.0000	254.0000	-1.129%	1	203	+303.335%
2025-09-24	256.9000	256.9000	256.9000	256.9000	-2.689%	1	204	+298.782%
2025-09-23	269.0000	269.0000	264.0000	264.0000	+0.190%	2	204	+288.057%
2025-09-22	261.4000	263.5000	261.4000	263.5000	+9.431%	2	206	+288.793%
2025-09-19	239.7000	240.7900	239.7000	240.7900	+2.464%	21	207	+325.462%
2025-09-18	233.3000	244.4500	229.5000	235.0000	+21.604%	9	207	+335.945%
2025-09-17	195.3000	195.3000	193.2500	193.2500	+0.337%	2	214	+430.127%
2025-09-16	194.9000	194.9000	192.6000	192.6000	+4.822%	6	215	+431.916%
2025-09-15	170.5000	183.7400	170.5000	183.7400	+22.493%	4	215	+457.565%
2025-09-12	145.0000	150.0000	145.0000	150.0000	+3.093%	4	215	+582.980%
2025-09-10	145.5000	145.5000	145.5000	145.5000	+1.748%	1	218	+604.103%
2025-09-09	143.0000	143.3000	142.5500	143.0000	+3.398%	5	219	+616.413%
2025-09-08	137.4500	138.3000	137.2700	138.3000	+12.439%	6	219	+640.759%
2025-09-05	124.0000	125.5000	123.0000	123.0000	+12.431%	3	222	+732.902%
2025-09-04	109.4000	109.4000	109.4000	109.4000	+6.628%	5	223	+836.444%
2025-09-03	102.6000	102.6000	102.6000	102.6000	+5.664%	1	218	+898.509%
2025-09-02	98.0000	98.0000	97.1000	97.1000	-10.917%	2	218	+955.067%
2025-08-29	109.0000	109.0000	109.0000	109.0000	-11.115%	1	220	+839.881%
2025-08-27	120.0000	122.6300	120.0000	122.6300	+9.785%	2	220	+735.415%
2025-08-13	111.6400	111.7000	111.6400	111.7000	+4.149%	2	220	+817.162%
2025-08-12	100.0000	107.2500	100.0000	107.2500	+13.492%	7	220	+855.217%
2025-08-11	94.5000	94.5000	94.5000	94.5000	-2.517%	2	215	+984.095%
2025-08-08	92.3700	96.9400	92.3700	96.9400	+5.370%	11	215	+956.808%
2025-08-07	92.0000	92.0000	92.0000	92.0000	+13.300%	1	206	+1,013.554%
2025-08-06	81.0500	81.2000	81.0500	81.2000	-0.976%	2	207	+1,161.663%
2025-08-05	82.0000	82.0000	82.0000	82.0000	-3.586%	1	207	+1,149.354%
2025-08-04	85.0500	85.0500	85.0500	85.0500	+3.091%	1	207	+1,104.550%
2025-08-01	81.2800	82.5000	81.2800	82.5000	-4.403%	3	206	+1,141.782%
2025-07-31	90.7800	90.7800	86.3000	86.3000	-13.266%	8	203	+1,087.103%
2025-07-30	99.5000	99.5000	99.5000	99.5000	+1.801%	2	198	+929.618%
2025-07-29	98.0000	98.0400	97.7400	97.7400	-5.510%	3	198	+948.158%
2025-07-28	104.5000	104.5000	103.4400	103.4400	+11.226%	2	198	+890.400%
2025-07-25	93.0000	95.1000	92.4500	93.0000	-5.102%	23	198	+1,001.581%
2025-07-23	98.0000	98.0000	98.0000	98.0000	+6.176%	5	211	+945.378%
2025-07-22	92.0000	92.3000	92.0000	92.3000	-10.388%	2	211	+1,009.935%
2025-07-21	103.4000	103.4000	103.0000	103.0000	-7.207%	3	211	+894.631%
2025-07-18	118.3500	118.4000	110.0000	111.0000	-4.186%	14	212	+822.946%
2025-07-17	118.0000	120.0000	115.8500	115.8500	-2.319%	10	208	+784.307%
2025-07-16	124.1000	124.1000	110.8000	118.6000	-28.338%	21	206	+763.803%
2025-07-15	166.7000	166.7000	165.5000	165.5000	+6.912%	2	195	+519.015%
2025-07-14	154.8000	154.8000	154.8000	154.8000	+0.650%	1	194	+561.802%
2025-07-11	153.8000	153.8000	153.8000	153.8000	-4.903%	6	195	+566.105%
2025-07-10	161.7300	161.7300	161.7300	161.7300	+3.395%	1	195	+533.445%
2025-07-09	156.4200	156.4200	156.4200	156.4200	+0.916%	1	194	+554.948%
2025-07-08	150.0000	155.0000	150.0000	155.0000	+3.258%	3	194	+560.948%
2025-07-07	150.0000	150.1200	150.0000	150.1100	-1.178%	7	191	+582.480%
2025-07-03	151.9000	151.9000	151.9000	151.9000	-3.861%	1	185	+574.437%
2025-07-02	148.0000	158.0000	148.0000	158.0000	+4.290%	3	185	+548.399%
2025-07-01	151.5000	151.5000	151.5000	151.5000	-1.623%	1	191	+576.218%
2025-06-27	154.0000	154.0000	154.0000	154.0000	-3.840%	5	192	+565.240%
2025-06-26	160.0000	160.1500	156.0000	160.1500	-7.599%	7	187	+539.694%
2025-06-25	173.3200	173.3200	173.3200	173.3200	+2.611%	55	181	+491.086%
2025-06-24	155.0000	168.9100	155.0000	168.9100	+31.581%	5	206	+506.518%
2025-06-20	128.3700	128.3700	128.3700	128.3700	-10.618%	2	205	+698.060%
2025-06-18	143.6200	143.6200	143.6200	143.6200	-7.473%	1	204	+613.320%
2025-06-12	155.2200	155.2200	155.2200	155.2200	+15.319%	1	204	+560.012%
2025-06-05	134.6000	134.6000	134.6000	134.6000	+5.304%	1	205	+661.122%
2025-05-30	122.5000	127.8200	122.5000	127.8200	-8.837%	4	205	+701.494%
2025-05-27	139.5100	140.2100	139.5000	140.2100	+4.916%	5	204	+630.668%
2025-05-22	133.6400	133.6400	133.6400	133.6400	-2.630%	2	202	+666.589%
2025-05-21	137.2500	137.2500	137.2500	137.2500	+2.273%	1	200	+646.426%
2025-05-16	134.2000	134.2000	134.2000	134.2000	-7.269%	2	199	+663.390%
2025-05-13	137.7700	144.7200	137.7700	144.7200	+5.906%	5	198	+607.898%
2025-05-12	129.0000	136.6500	125.5600	136.6500	+20.929%	17	203	+649.704%
2025-05-09	113.0000	113.0000	113.0000	113.0000	-5.042%	2	207	+806.611%
2025-05-08	115.3000	119.0000	115.3000	119.0000	+16.781%	2	206	+760.899%
2025-05-06	101.9000	101.9000	101.9000	101.9000	-2.019%	2	208	+905.368%
2025-05-05	100.8000	104.0000	100.8000	104.0000	-0.288%	2	210	+885.067%
2025-05-02	104.2000	104.7500	104.2000	104.3000	+15.249%	10	211	+882.234%
2025-05-01	91.0000	91.5000	90.5000	90.5000	-1.222%	3	209	+1,032.011%
2025-04-30	87.2000	91.6200	87.2000	91.6200	-5.155%	2	211	+1,018.173%
2025-04-24	99.0000	99.0000	96.6000	96.6000	+7.453%	20	211	+960.528%
2025-04-23	90.6500	92.3000	89.9000	89.9000	+20.509%	3	211	+1,039.566%
2025-04-21	74.6000	74.6000	74.6000	74.6000	-5.330%	5	209	+1,273.284%
2025-04-16	86.7500	86.7500	78.8000	78.8000	-21.732%	10	209	+1,200.089%
2025-04-14	100.6800	100.6800	100.6800	100.6800	+0.680%	1	206	+917.551%
2025-04-11	100.0000	100.0000	100.0000	100.0000	-6.253%	2	206	+924.470%
2025-04-09	84.4700	106.6700	83.5400	106.6700	+41.098%	13	206	+860.411%
2025-04-08	75.6000	75.6000	75.6000	75.6000	-2.577%	5	210	+1,255.119%
2025-04-07	95.7800	95.7800	77.4000	77.6000	+0.064%	11	205	+1,220.193%
2025-04-04	76.0000	80.0000	75.0000	77.5500	-4.893%	96	203	+1,221.044%
2025-04-03	92.1300	92.1300	81.5400	81.5400	-15.938%	17	195	+1,156.402%
2025-04-01	97.0000	97.0000	97.0000	97.0000	+1.869%	1	182	+956.155%
2025-03-31	95.2200	95.2200	95.2200	95.2200	-12.642%	1	182	+975.898%
2025-03-28	109.0000	109.0000	109.0000	109.0000	-20.293%	4	181	+839.881%
2025-03-20	136.7500	136.7500	136.7500	136.7500	+2.442%	2	179	+649.155%
2025-03-17	132.8000	133.4900	132.8000	133.4900	-5.547%	2	177	+667.451%
2025-03-06	139.6800	141.5000	139.6800	141.3300	-0.995%	6	175	+624.878%
2025-03-05	139.7300	142.7500	139.7000	142.7500	+12.181%	5	175	+617.667%
2025-03-04	127.2500	127.2500	127.2500	127.2500	+1.145%	1	176	+705.084%
2025-02-28	122.5000	127.8000	122.5000	125.8100	+2.996%	14	177	+714.299%
2025-02-27	122.1500	122.1500	122.1500	122.1500	-13.979%	1	176	+738.698%
2025-02-21	142.0000	142.0000	142.0000	142.0000	-3.592%	2	175	+621.458%
2025-02-19	147.2900	147.2900	147.2900	147.2900	-3.701%	2	174	+595.546%
2025-02-14	166.8000	166.8000	152.9500	152.9500	-3.805%	116	119	+569.807%
2025-02-13	159.0000	159.0000	159.0000	159.0000	+8.171%	1	120	+544.321%
2025-02-12	146.9900	146.9900	146.9900	146.9900	-4.626%	1	120	+596.966%
2025-02-11	153.7000	154.1200	153.7000	154.1200	+10.086%	2	119	+564.722%
2025-02-03	140.0000	140.0000	140.0000	140.0000	-5.660%	1	121	+631.764%
2025-01-31	160.4200	160.4200	148.4000	148.4000	+0.952%	4	121	+590.344%
2025-01-30	145.0000	150.5400	145.0000	147.0000	+8.808%	5	120	+596.918%
2025-01-29	136.0000	136.0000	135.1000	135.1000	+15.470%	2	118	+658.305%
2025-01-28	115.6000	117.0000	115.6000	117.0000	-5.424%	2	116	+775.615%
2025-01-27	117.4300	123.7100	117.2300	123.7100	-26.560%	16	116	+728.122%
2025-01-21	168.4500	168.4500	168.4500	168.4500	-2.653%	1	114	+508.175%
2025-01-16	173.0400	173.0400	173.0400	173.0400	+9.686%	3	115	+492.042%
2025-01-15	157.7600	157.7600	157.7600	157.7600	-1.394%	8	115	+549.385%
2025-01-08	158.2900	159.9900	158.2900	159.9900	-6.977%	4	118	+540.334%
2025-01-07	170.5000	171.9900	170.5000	171.9900	-2.028%	3	118	+495.657%
2025-01-06	171.9600	175.5500	171.9600	175.5500	+26.751%	7	117	+483.577%
2025-01-03	138.5000	138.5000	138.5000	138.5000	+9.227%	4	117	+639.690%
2024-12-31	140.5500	140.5500	126.8000	126.8000	-3.794%	9	121	+707.942%
2024-12-30	134.3000	134.3000	131.0000	131.8000	-7.183%	13	121	+677.291%
2024-12-26	142.0000	142.0000	142.0000	142.0000	-15.976%	10	109	+621.458%
2024-12-18	169.0000	169.0000	169.0000	169.0000	+15.960%	15	100	+506.195%
2024-12-16	145.7400	145.7400	145.7400	145.7400	+1.809%	2	87	+602.944%
2024-12-12	143.1500	143.1500	143.1500	143.1500	-0.886%	7	87	+615.662%
2024-12-09	144.4300	144.4300	144.4300	144.4300	+1.604%	2	81	+609.319%
2024-12-05	142.1500	142.1500	142.1500	142.1500	-3.299%	1	79	+620.696%
2024-12-03	147.0000	147.0000	147.0000	147.0000	+12.471%	3	79	+596.918%
2024-11-29	121.9500	130.7000	121.9500	130.7000	+6.563%	4	76	+683.833%
2024-11-26	122.6500	122.6500	122.6500	122.6500	-4.922%	1	76	+735.279%
2024-11-25	128.8500	129.0000	128.8500	129.0000	+3.865%	3	75	+694.163%
2024-11-22	124.2000	124.2000	124.2000	124.2000	+6.977%	2	74	+724.855%
2024-11-21	116.1000	116.1000	116.1000	116.1000	+2.743%	1	73	+782.403%
2024-11-20	113.0000	113.0000	113.0000	113.0000	-4.237%	1	73	+806.611%
2024-11-12	118.0000	118.0000	118.0000	118.0000	-6.148%	1	73	+768.195%
2024-11-07	125.7300	125.7300	125.7300	125.7300	+8.669%	4	73	+714.817%
2024-11-06	119.5900	119.5900	115.7000	115.7000	-6.671%	35	71	+785.454%
2024-11-05	123.9700	123.9700	123.9700	123.9700	-1.156%	1	41	+726.385%
2024-10-31	127.5000	127.5000	125.4200	125.4200	-7.739%	5	41	+716.831%
2024-10-30	135.9400	135.9400	135.9400	135.9400	-14.449%	1	38	+653.619%
2024-10-22	158.9000	158.9000	158.9000	158.9000	+5.232%	1	38	+544.726%
2024-10-21	151.9000	152.0500	151.0000	151.0000	+5.594%	20	37	+578.457%
2024-10-17	143.7500	143.7500	136.7000	143.0000	+5.302%	12	23	+616.413%
2024-10-16	139.6200	139.6200	135.8000	135.8000	-41.390%	10	12	+654.396%
2024-10-02	231.7000	231.7000	231.7000	231.7000	+3.437%	1	5	+342.154%
2024-10-01	224.0000	224.0000	224.0000	224.0000	-5.385%	1	5	+357.353%
2024-09-27	235.0000	236.7500	235.0000	236.7500	+8.801%	6	5	+332.722%
2024-09-25	217.6000	217.6000	217.6000	217.6000	+5.605%	1	5	+370.804%
2024-09-23	209.0000	209.0000	206.0500	206.0500	+1.005%	3	4	+397.195%
2024-09-20	206.6400	206.6400	204.0000	204.0000	-10.132%	4	4	+402.191%
2024-09-19	230.0000	230.0000	227.0000	227.0000	+13.500%	2	2	+351.308%
2024-09-18	202.0000	202.0000	200.0000	200.0000	-4.762%	2	3	+412.235%
2024-09-16	210.0000	210.0000	210.0000	210.0000	0.000%	1	1	+387.843%