Dark

ASML20270115C900
ASML Jan 15 2027 900.00 Call (ASML270115C00900000)
option OPRA

EOD

Jul 23, 2026

938.00+3.991%(+36.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	938.0000	938.0000	938.0000	938.0000	+3.991%	1	55	0.000%
2026-06-24	902.0000	902.0000	902.0000	902.0000	-15.527%	1	55	+3.991%
2026-06-18	1,067.8000	1,067.8000	1,067.8000	1,067.8000	+17.198%	1	56	-12.156%
2026-06-04	911.1100	911.1100	911.1100	911.1100	+69.100%	1	56	+2.951%
2026-04-28	538.8000	538.8000	538.8000	538.8000	-8.523%	1	56	+74.091%
2026-04-16	589.0000	589.0000	589.0000	589.0000	-3.225%	1	56	+59.253%
2026-04-09	608.6300	608.6300	608.6300	608.6300	+28.476%	1	57	+54.117%
2026-03-31	473.7300	473.7300	473.7300	473.7300	-19.546%	2	57	+98.003%
2026-03-02	588.8200	588.8200	588.8200	588.8200	+3.347%	1	59	+59.302%
2026-02-06	545.4700	569.7500	545.4700	569.7500	+3.591%	2	59	+64.634%
2026-02-03	565.2200	565.2200	550.0000	550.0000	-7.563%	7	58	+70.545%
2026-02-02	599.9000	599.9000	595.0000	595.0000	-4.952%	14	61	+57.647%
2026-01-28	626.0000	626.0000	626.0000	626.0000	+0.003%	1	69	+49.840%
2026-01-27	633.0000	633.0000	625.9800	625.9800	+10.437%	2	69	+49.845%
2026-01-26	562.4100	566.8400	562.4100	566.8200	+1.581%	10	69	+65.485%
2026-01-23	558.0000	558.0000	558.0000	558.0000	+21.015%	1	79	+68.100%
2026-01-12	461.1000	461.1000	461.1000	461.1000	+0.495%	1	79	+103.427%
2026-01-09	458.8300	458.8300	458.8300	458.8300	+8.199%	1	79	+104.433%
2026-01-06	424.0600	424.0600	424.0600	424.0600	+17.788%	2	80	+121.195%
2026-01-02	340.8000	360.0200	340.8000	360.0200	+27.306%	2	80	+160.541%
2025-12-31	282.8000	282.8000	282.8000	282.8000	-0.772%	2	81	+231.683%
2025-12-30	285.0000	285.0000	285.0000	285.0000	+3.167%	1	81	+229.123%
2025-12-29	276.2500	276.2500	276.2500	276.2500	-2.039%	10	81	+239.548%
2025-12-26	282.0000	282.0000	282.0000	282.0000	-1.742%	2	81	+232.624%
2025-12-16	287.0000	287.0000	287.0000	287.0000	-8.424%	2	81	+226.829%
2025-12-12	313.4000	313.4000	313.4000	313.4000	-2.349%	1	83	+199.298%
2025-12-10	320.6000	320.9400	320.6000	320.9400	+47.018%	3	82	+192.266%
2025-11-21	205.8500	218.3000	205.8500	218.3000	-16.424%	3	79	+329.684%
2025-11-19	261.2000	261.2000	261.2000	261.2000	+1.319%	1	78	+259.112%
2025-11-11	257.8000	257.8000	257.8000	257.8000	+0.117%	1	79	+263.848%
2025-11-07	260.8000	260.8000	256.4000	257.5000	-2.903%	15	78	+264.272%
2025-10-24	265.2000	265.2000	265.2000	265.2000	+0.143%	1	88	+253.695%
2025-10-23	264.8000	264.8200	264.8000	264.8200	+2.445%	2	89	+254.203%
2025-10-21	258.1000	261.4300	258.1000	258.5000	-2.445%	4	89	+262.863%
2025-10-20	264.9800	264.9800	264.9800	264.9800	+4.347%	5	92	+253.989%
2025-10-17	253.9400	253.9400	253.9400	253.9400	-0.959%	4	97	+269.379%
2025-10-16	263.9500	263.9500	256.4000	256.4000	+27.848%	11	101	+265.835%
2025-10-10	200.5500	200.5500	200.5200	200.5500	-12.036%	10	112	+367.714%
2025-10-09	227.9700	227.9900	227.9700	227.9900	-2.443%	10	102	+311.422%
2025-10-08	232.7000	233.7000	232.2000	233.7000	-15.326%	4	92	+301.369%
2025-10-06	279.6700	279.6700	276.0000	276.0000	+5.719%	2	96	+239.855%
2025-10-03	262.0000	263.5100	261.0700	261.0700	+0.838%	3	97	+259.291%
2025-10-02	256.6000	258.9000	256.6000	258.9000	+32.790%	2	99	+262.302%
2025-09-25	194.9700	194.9700	194.9700	194.9700	-1.857%	2	99	+381.100%
2025-09-24	200.9000	200.9000	198.6600	198.6600	-4.444%	15	101	+372.163%
2025-09-23	210.1800	210.1800	207.9000	207.9000	+2.819%	7	86	+351.178%
2025-09-22	203.0000	203.0000	202.2000	202.2000	+7.610%	10	81	+363.897%
2025-09-19	187.9000	187.9000	187.9000	187.9000	+0.913%	1	81	+399.202%
2025-09-18	181.5500	186.4300	181.5500	186.2000	+27.973%	3	82	+403.759%
2025-09-17	146.0700	146.0700	145.5000	145.5000	+3.191%	7	82	+544.674%
2025-09-16	141.0000	141.0000	141.0000	141.0000	+1.148%	1	83	+565.248%
2025-09-15	134.1900	139.4000	134.1900	139.4000	+37.408%	5	84	+572.884%
2025-09-11	101.4500	101.4500	101.4500	101.4500	+5.677%	1	83	+824.593%
2025-09-10	96.0000	96.0000	96.0000	96.0000	-2.041%	1	82	+877.083%
2025-09-09	98.0000	98.0000	98.0000	98.0000	+2.190%	1	81	+857.143%
2025-09-08	95.5500	95.9000	95.5500	95.9000	+8.362%	2	82	+878.102%
2025-09-05	88.5000	88.5000	88.5000	88.5000	+16.924%	1	83	+959.887%
2025-09-04	75.6900	75.6900	75.6900	75.6900	+3.970%	2	83	+1,139.265%
2025-08-29	72.8000	72.8000	72.8000	72.8000	-8.954%	1	82	+1,188.462%
2025-08-26	79.9600	79.9600	79.9600	79.9600	+2.710%	1	82	+1,073.087%
2025-08-25	77.8500	77.8500	77.8500	77.8500	-0.828%	1	82	+1,104.881%
2025-08-22	78.5000	78.5000	78.5000	78.5000	+5.256%	1	83	+1,094.904%
2025-08-20	74.5800	74.5800	74.5800	74.5800	-1.674%	1	84	+1,157.710%
2025-08-19	77.5500	77.5500	75.8500	75.8500	-1.876%	3	85	+1,136.651%
2025-08-13	77.3000	77.3000	77.3000	77.3000	+8.112%	1	83	+1,113.454%
2025-08-12	68.0000	71.5000	68.0000	71.5000	+11.719%	5	84	+1,211.888%
2025-08-11	68.0000	68.0000	64.0000	64.0000	-1.599%	8	83	+1,365.625%
2025-08-08	63.0000	65.0400	63.0000	65.0400	+8.945%	11	81	+1,342.189%
2025-08-07	62.3000	62.3000	59.7000	59.7000	+8.545%	2	72	+1,471.189%
2025-08-05	55.0000	55.0000	55.0000	55.0000	-2.031%	1	74	+1,605.455%
2025-08-04	56.1400	56.1400	56.1400	56.1400	+5.925%	1	73	+1,570.823%
2025-08-01	55.0000	55.0000	53.0000	53.0000	-6.690%	3	73	+1,669.811%
2025-07-31	60.9000	60.9000	56.8000	56.8000	-15.752%	2	73	+1,551.408%
2025-07-29	65.8600	67.4200	64.5000	67.4200	-4.110%	6	72	+1,291.279%
2025-07-28	71.9100	71.9100	70.3100	70.3100	+12.496%	5	69	+1,234.092%
2025-07-25	63.4000	63.4000	62.5000	62.5000	-1.466%	4	72	+1,400.800%
2025-07-23	63.4300	63.4300	63.4300	63.4300	+3.138%	3	69	+1,378.796%
2025-07-22	62.5600	62.5600	61.3900	61.5000	-9.956%	6	71	+1,425.203%
2025-07-21	70.7000	70.7000	68.3000	68.3000	-11.091%	3	66	+1,273.353%
2025-07-18	78.3300	78.3300	76.5500	76.8200	-4.631%	8	65	+1,121.036%
2025-07-17	83.3400	83.3400	80.5000	80.5500	-4.107%	4	59	+1,064.494%
2025-07-16	78.0000	84.0000	78.0000	84.0000	-32.154%	5	58	+1,016.667%
2025-07-15	123.0000	123.8100	123.0000	123.8100	+5.821%	3	54	+657.612%
2025-07-14	118.4000	118.4000	117.0000	117.0000	+5.169%	3	53	+701.709%
2025-07-07	109.4000	111.2500	109.4000	111.2500	-0.117%	2	53	+743.146%
2025-07-03	111.5000	111.5000	111.3800	111.3800	-2.495%	4	55	+742.162%
2025-07-01	113.3900	114.2300	113.3900	114.2300	-1.271%	2	55	+721.150%
2025-06-27	120.1800	120.2200	113.3000	115.7000	-8.898%	19	55	+710.717%
2025-06-24	127.0000	127.0000	127.0000	127.0000	+8.085%	1	52	+638.583%
2025-06-12	117.5000	117.5000	117.5000	117.5000	+1.058%	1	53	+698.298%
2025-06-10	116.2700	116.2700	116.2700	116.2700	+8.664%	5	53	+706.743%
2025-06-09	107.0000	107.0000	107.0000	107.0000	+3.783%	1	48	+776.636%
2025-06-06	103.1000	103.1000	103.1000	103.1000	+7.284%	4	48	+809.796%
2025-06-05	101.0000	101.1000	96.1000	96.1000	+1.403%	9	48	+876.067%
2025-06-04	94.7700	94.7700	94.7700	94.7700	-5.107%	1	40	+889.765%
2025-05-28	99.8700	99.8700	99.8700	99.8700	-3.133%	2	40	+839.221%
2025-05-27	102.8000	103.1000	102.8000	103.1000	+6.289%	3	40	+809.796%
2025-05-21	97.0000	97.0000	97.0000	97.0000	-2.513%	1	41	+867.010%
2025-05-16	99.5000	99.5000	99.5000	99.5000	-6.922%	4	42	+842.714%
2025-05-15	106.9000	106.9000	106.9000	106.9000	+0.555%	1	42	+777.456%
2025-05-13	106.3100	106.3100	106.3100	106.3100	+15.429%	2	42	+782.325%
2025-05-12	92.1000	92.1000	92.1000	92.1000	+11.908%	1	40	+918.458%
2025-05-09	82.3000	82.3000	82.3000	82.3000	-1.790%	2	41	+1,039.733%
2025-05-08	83.0000	83.8000	83.0000	83.8000	+5.409%	2	41	+1,019.332%
2025-05-07	79.5000	79.5000	79.5000	79.5000	+8.458%	1	42	+1,079.874%
2025-05-06	73.3000	73.3000	73.3000	73.3000	-2.462%	2	42	+1,179.673%
2025-05-02	73.1000	75.1500	73.1000	75.1500	+15.172%	12	44	+1,148.170%
2025-05-01	65.3000	65.3000	65.2500	65.2500	-7.447%	2	48	+1,337.548%
2025-04-25	70.0000	70.5000	68.5000	70.5000	+2.322%	24	50	+1,230.496%
2025-04-24	69.7000	69.7000	67.9500	68.9000	+17.959%	13	40	+1,261.393%
2025-04-22	58.4100	58.4100	58.4100	58.4100	+13.417%	1	42	+1,505.889%
2025-04-21	51.5000	51.5000	51.5000	51.5000	-10.884%	2	42	+1,721.359%
2025-04-16	61.2500	61.2500	57.7900	57.7900	-22.947%	5	42	+1,523.118%
2025-04-14	75.0000	75.0000	75.0000	75.0000	-0.833%	1	39	+1,150.667%
2025-04-11	75.6300	75.6300	75.6300	75.6300	+10.248%	4	40	+1,140.249%
2025-04-10	68.6000	68.6000	68.6000	68.6000	-10.955%	1	41	+1,267.347%
2025-04-09	61.2500	77.0500	61.2500	77.0400	+42.482%	22	41	+1,117.549%
2025-04-08	61.3000	61.3000	54.0700	54.0700	-2.629%	7	57	+1,634.788%
2025-04-07	60.6500	60.6500	51.1500	55.5300	-0.234%	70	58	+1,589.177%
2025-04-04	60.0000	60.0000	54.5200	55.6600	-12.759%	270	98	+1,585.232%
2025-04-03	65.6400	65.6400	63.8000	63.8000	-15.920%	3	34	+1,370.219%
2025-04-02	75.8800	75.8800	75.8800	75.8800	+4.807%	3	35	+1,136.162%
2025-04-01	72.4000	72.4000	72.4000	72.4000	-11.024%	1	35	+1,195.580%
2025-03-28	81.3700	81.3700	81.3700	81.3700	-16.544%	2	34	+1,052.759%
2025-03-21	97.5000	97.5000	97.5000	97.5000	-6.024%	2	33	+862.051%
2025-03-20	103.7500	103.7500	103.7500	103.7500	+1.776%	2	34	+804.096%
2025-03-18	101.9400	101.9400	101.9400	101.9400	+0.236%	10	34	+820.149%
2025-03-17	101.7000	101.7000	101.7000	101.7000	+7.710%	1	41	+822.321%
2025-03-11	94.4200	94.4200	94.4200	94.4200	+4.170%	1	41	+893.434%
2025-03-10	90.6400	90.6400	90.6400	90.6400	-12.720%	2	41	+934.863%
2025-03-06	103.8500	103.8500	103.8500	103.8500	-8.097%	1	41	+803.226%
2025-02-19	115.4400	115.4400	113.0000	113.0000	-1.413%	2	41	+730.088%
2025-02-12	114.6200	114.6200	114.6200	114.6200	-4.003%	1	43	+718.356%
2025-02-11	119.4000	119.4000	119.4000	119.4000	+8.743%	1	42	+685.595%
2025-02-03	110.0000	110.0000	109.8000	109.8000	-5.345%	3	42	+754.281%
2025-01-31	116.0000	116.0000	116.0000	116.0000	-1.695%	4	42	+708.621%
2025-01-30	113.7500	118.0000	113.7500	118.0000	+16.028%	2	42	+694.915%
2025-01-29	110.0000	110.0000	101.7000	101.7000	+10.543%	2	43	+822.321%
2025-01-27	89.3000	92.3000	86.6000	92.0000	-23.333%	47	42	+919.565%
2025-01-24	120.0000	120.0000	120.0000	120.0000	-2.439%	2	28	+681.667%
2025-01-23	123.0000	123.0000	123.0000	123.0000	-7.796%	1	27	+662.602%
2025-01-07	133.4000	133.4000	133.4000	133.4000	-4.029%	2	26	+603.148%
2025-01-06	139.0000	139.0000	139.0000	139.0000	+25.113%	1	28	+574.820%
2024-12-31	111.1000	111.1000	111.1000	111.1000	+10.547%	2	28	+744.284%
2024-12-30	100.5000	100.5000	100.5000	100.5000	-11.625%	1	28	+833.333%
2024-12-24	113.7000	113.7200	113.7000	113.7200	-14.496%	6	22	+724.833%
2024-12-18	133.0000	133.0000	133.0000	133.0000	+4.445%	1	22	+605.263%
2024-12-17	123.6000	127.3400	123.6000	127.3400	+10.730%	2	22	+636.611%
2024-12-13	115.0000	115.0000	115.0000	115.0000	+6.620%	2	22	+715.652%
2024-12-06	107.8600	107.8600	107.8600	107.8600	-0.672%	2	21	+769.646%
2024-12-03	108.5900	108.5900	108.5900	108.5900	+9.965%	1	21	+763.800%
2024-12-02	98.7500	98.7500	98.7500	98.7500	-0.774%	1	21	+849.873%
2024-11-29	99.5200	99.5200	99.5200	99.5200	+7.080%	2	21	+842.524%
2024-11-26	92.9400	92.9400	92.9400	92.9400	-1.786%	1	20	+909.253%
2024-11-15	94.6300	94.6300	94.6300	94.6300	+3.989%	2	20	+891.229%
2024-11-11	91.8200	92.5300	91.0000	91.0000	-6.040%	15	20	+930.769%
2024-11-04	97.6100	97.6100	96.7800	96.8500	-4.109%	5	10	+868.508%
2024-11-01	101.0000	101.0000	101.0000	101.0000	+2.020%	4	10	+828.713%
2024-10-31	99.0000	99.0000	99.0000	99.0000	-5.254%	2	9	+847.475%
2024-10-30	104.4900	104.4900	104.4900	104.4900	-4.688%	1	9	+797.694%
2024-10-16	110.3200	113.0000	109.6300	109.6300	-13.799%	4	8	+755.605%
2024-10-15	128.0000	128.0000	127.1800	127.1800	-34.893%	7	6	+637.537%
2024-10-09	195.3400	195.3400	195.3400	195.3400	+0.613%	1	2	+380.188%
2024-09-27	194.1500	194.1500	194.1500	194.1500	+13.538%	2	2	+383.132%
2024-09-24	171.0000	171.0000	171.0000	171.0000	+3.298%	1	1	+448.538%
2024-09-20	165.3900	165.5400	165.3900	165.5400	0.000%	4	1	+466.630%