Dark

ASML20270115C950
ASML Jan 15 2027 950.00 Call (ASML270115C00950000)
option OPRA

Inactive

Jul 17, 2026

833.87-12.984%(-124.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	833.8700	833.8700	833.8700	833.8700	-12.984%	1	52	0.000%
2026-06-12	958.3000	958.3000	958.3000	958.3000	-0.652%	2	53	-12.984%
2026-06-11	964.5900	964.5900	964.5900	964.5900	+14.153%	1	53	-13.552%
2026-06-08	845.0000	845.0000	845.0000	845.0000	+34.490%	1	54	-1.317%
2026-05-18	628.3000	628.3000	628.3000	628.3000	+1.339%	1	54	+32.718%
2026-05-06	620.0000	620.0000	620.0000	620.0000	+7.456%	1	54	+34.495%
2026-04-24	576.9800	576.9800	576.9800	576.9800	+37.727%	1	55	+44.523%
2026-03-30	418.9300	418.9300	418.9300	418.9300	-6.191%	2	56	+99.048%
2026-03-20	446.5800	446.5800	446.5800	446.5800	-25.694%	1	56	+86.724%
2026-02-18	595.1600	601.0000	595.1600	601.0000	+15.145%	6	57	+38.747%
2026-02-17	521.9500	521.9500	521.9500	521.9500	-10.724%	2	57	+59.761%
2026-01-27	584.6500	584.6500	584.6500	584.6500	+9.076%	1	57	+42.627%
2026-01-26	536.0000	536.0000	536.0000	536.0000	+4.078%	1	56	+55.573%
2026-01-22	515.0000	515.0000	515.0000	515.0000	+10.653%	1	56	+61.917%
2026-01-20	465.4200	465.4200	465.4200	465.4200	-6.231%	1	57	+79.165%
2026-01-16	496.3500	496.3500	496.3500	496.3500	+3.406%	1	58	+68.000%
2026-01-15	480.1500	480.1500	480.0000	480.0000	+14.943%	2	58	+73.723%
2026-01-14	417.6000	417.6000	417.6000	417.6000	-0.642%	1	59	+99.682%
2026-01-12	419.9000	420.3000	419.9000	420.3000	+0.610%	4	59	+98.399%
2026-01-09	417.7500	417.7500	417.7500	417.7500	+18.410%	1	62	+99.610%
2026-01-08	349.4000	352.8000	349.4000	352.8000	-7.938%	3	62	+136.358%
2026-01-07	383.8100	383.8100	383.2200	383.2200	+21.376%	4	65	+117.596%
2026-01-02	318.9500	318.9500	315.7300	315.7300	+39.334%	2	62	+164.109%
2025-12-17	233.7000	233.7000	226.6000	226.6000	-11.137%	3	60	+267.992%
2025-12-16	255.0000	255.0000	255.0000	255.0000	-13.559%	1	62	+227.008%
2025-12-11	295.0000	295.0000	295.0000	295.0000	-0.580%	1	61	+182.668%
2025-12-10	284.3000	296.9000	284.3000	296.7200	+3.915%	3	61	+181.029%
2025-12-09	285.5400	285.5400	285.5400	285.5400	-3.485%	1	59	+192.033%
2025-12-08	294.0000	295.8500	294.0000	295.8500	+1.884%	3	58	+181.856%
2025-12-04	294.7000	294.7000	290.3800	290.3800	-6.600%	5	57	+187.165%
2025-12-03	310.9000	310.9000	310.9000	310.9000	+8.214%	4	57	+168.212%
2025-12-02	287.3000	287.3000	287.3000	287.3000	+16.118%	1	53	+190.244%
2025-12-01	247.4200	247.4200	247.4200	247.4200	+26.687%	5	54	+237.026%
2025-11-21	185.0000	198.0000	185.0000	195.3000	-11.388%	5	54	+326.969%
2025-11-17	220.4000	220.4000	220.4000	220.4000	+3.329%	1	53	+278.344%
2025-11-14	213.3000	213.3000	213.3000	213.3000	-7.140%	1	54	+290.938%
2025-11-11	229.7000	229.7000	229.7000	229.7000	-2.492%	1	53	+263.026%
2025-11-05	235.5700	235.5700	235.5700	235.5700	+11.244%	1	54	+253.980%
2025-10-15	211.7600	211.7600	211.7600	211.7600	+2.176%	1	55	+293.781%
2025-10-14	193.0500	207.2500	193.0500	207.2500	+17.223%	12	55	+302.350%
2025-10-10	193.7000	193.7000	176.8000	176.8000	-14.548%	4	56	+371.646%
2025-10-08	206.9000	206.9000	206.9000	206.9000	-6.978%	1	56	+303.030%
2025-10-07	223.9100	223.9100	222.4200	222.4200	-4.721%	2	55	+274.908%
2025-10-02	235.8000	235.8000	233.4400	233.4400	+33.394%	3	55	+257.210%
2025-09-26	175.0000	175.0000	175.0000	175.0000	0.000%	1	56	+376.497%
2025-09-25	175.0000	175.0000	175.0000	175.0000	-5.175%	1	56	+376.497%
2025-09-23	189.5000	189.5000	184.5500	184.5500	+13.534%	4	56	+351.840%
2025-09-19	162.5500	162.5500	162.5500	162.5500	+4.871%	1	56	+412.993%
2025-09-18	160.9200	162.6000	155.0000	155.0000	+26.016%	4	55	+437.981%
2025-09-16	124.9500	125.2500	120.4000	123.0000	+14.782%	42	53	+577.943%
2025-09-15	107.1500	107.1600	107.1500	107.1600	+105.721%	3	68	+678.154%
2025-09-02	52.1500	52.1500	52.0900	52.0900	-21.076%	3	71	+1,500.825%
2025-08-26	66.0000	66.0000	66.0000	66.0000	+24.528%	6	63	+1,163.439%
2025-08-08	50.2000	53.0000	50.2000	53.0000	+4.950%	7	63	+1,473.340%
2025-08-07	48.5000	50.5000	48.5000	50.5000	+11.479%	2	63	+1,551.228%
2025-08-04	45.3000	45.3000	45.3000	45.3000	+3.425%	1	62	+1,740.773%
2025-08-01	45.4000	45.8000	43.4000	43.8000	-7.789%	15	61	+1,803.813%
2025-07-31	49.0000	49.2000	47.5000	47.5000	-12.053%	9	46	+1,655.516%
2025-07-29	54.0100	54.0100	54.0100	54.0100	-7.675%	1	39	+1,443.918%
2025-07-28	58.5000	58.5000	58.5000	58.5000	+18.349%	1	39	+1,325.419%
2025-07-22	50.7000	51.7600	48.8000	49.4300	-13.720%	18	38	+1,586.971%
2025-07-21	59.4000	59.4000	57.2900	57.2900	-12.132%	2	20	+1,355.525%
2025-07-18	65.2000	65.2000	65.2000	65.2000	-5.644%	1	19	+1,178.942%
2025-07-17	69.1000	69.1000	69.1000	69.1000	+0.043%	1	18	+1,106.758%
2025-07-16	70.3000	71.0800	69.0700	69.0700	+39.254%	4	18	+1,107.282%
2025-04-04	49.6000	49.6000	49.6000	49.6000	-52.919%	20	15	+1,581.190%
2025-02-14	105.8000	105.8000	105.3500	105.3500	+6.146%	4	4	+691.523%
2025-02-04	99.2500	99.2500	99.2500	99.2500	-20.600%	2	4	+740.171%
2025-01-22	125.0000	125.0000	125.0000	125.0000	+13.636%	1	6	+567.096%
2025-01-15	110.0000	110.0000	110.0000	110.0000	-10.751%	1	5	+658.064%
2025-01-06	127.6000	127.6000	122.0000	123.2500	+28.172%	6	4	+576.568%
2024-12-05	96.1600	96.1600	96.1600	96.1600	+20.350%	1	7	+767.169%
2024-11-08	79.9000	79.9000	79.9000	79.9000	-8.150%	2	8	+943.642%
2024-10-31	86.9900	86.9900	86.9900	86.9900	-22.330%	1	7	+858.581%
2024-10-18	112.0000	112.0000	112.0000	112.0000	+17.895%	2	6	+644.527%
2024-10-16	100.0000	101.5200	95.0000	95.0000	-14.798%	4	5	+777.758%
2024-10-15	111.5000	111.5000	111.5000	111.5000	0.000%	1	1	+647.865%