Dark

ASML20270617C1000
ASML Jun 17 2027 1000.00 Call (ASML270617C01000000)
option OPRA

EOD

Jul 24, 2026

872.90-2.860%(-25.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	875.0000	876.0200	865.7200	872.9000	-2.860%	8	184	0.000%
2026-07-22	891.0000	898.6000	891.0000	898.6000	+3.913%	7	187	-2.860%
2026-07-07	855.0000	866.3200	855.0000	864.7600	-7.215%	3	184	+0.941%
2026-07-02	932.0000	932.0000	932.0000	932.0000	+13.052%	1	183	-6.341%
2026-06-03	824.4000	824.4000	824.4000	824.4000	+11.327%	7	183	+5.883%
2026-06-01	740.5200	740.5200	740.5200	740.5200	+12.333%	1	190	+17.877%
2026-05-21	659.2200	659.2200	659.2200	659.2200	+15.450%	1	190	+32.414%
2026-04-24	571.0000	571.0000	571.0000	571.0000	-0.523%	1	190	+52.872%
2026-04-16	585.2000	585.2000	574.0000	574.0000	-8.431%	2	191	+52.073%
2026-04-14	626.8500	626.8500	626.8500	626.8500	+1.007%	10	189	+39.252%
2026-04-10	620.6000	620.6000	620.6000	620.6000	+34.913%	1	189	+40.654%
2026-03-31	460.0000	460.0000	460.0000	460.0000	-1.075%	2	190	+89.761%
2026-03-27	465.0000	465.0000	465.0000	465.0000	-3.926%	1	192	+87.720%
2026-03-26	484.0000	484.0000	484.0000	484.0000	-8.971%	1	193	+80.351%
2026-03-25	531.7000	531.7000	531.7000	531.7000	+2.919%	1	194	+64.172%
2026-03-24	516.6200	516.6200	516.6200	516.6200	+12.309%	1	195	+68.964%
2026-03-20	460.0000	460.0000	460.0000	460.0000	+1.545%	4	196	+89.761%
2026-03-09	453.0000	453.0000	453.0000	453.0000	+0.195%	1	200	+92.693%
2026-03-06	452.1200	452.1200	452.1200	452.1200	-18.981%	1	199	+93.068%
2026-03-02	558.0400	558.0400	558.0400	558.0400	-3.425%	1	199	+56.422%
2026-02-26	577.8300	577.8300	577.8300	577.8300	+17.660%	1	198	+51.065%
2026-02-05	485.1000	491.1000	478.5000	491.1000	-10.709%	6	197	+77.744%
2026-01-30	550.0000	550.0000	550.0000	550.0000	-0.221%	1	203	+58.709%
2026-01-28	557.0000	557.0000	539.9500	551.2200	-6.889%	7	203	+58.358%
2026-01-27	592.0000	592.0000	592.0000	592.0000	+39.580%	1	200	+47.449%
2026-01-09	424.1300	424.1300	424.1300	424.1300	+10.632%	1	201	+105.810%
2026-01-05	387.0000	387.0000	383.3700	383.3700	+15.864%	7	193	+127.691%
2026-01-02	324.7200	330.8800	324.7200	330.8800	+42.990%	2	193	+163.812%
2025-12-17	231.4000	231.4000	231.4000	231.4000	-23.446%	1	194	+277.226%
2025-12-10	302.2700	302.2700	302.2700	302.2700	+2.482%	1	195	+188.782%
2025-12-05	294.9500	294.9500	294.9500	294.9500	+6.889%	5	195	+195.948%
2025-12-01	275.9400	275.9400	275.9400	275.9400	+41.110%	1	195	+216.337%
2025-11-21	195.5500	195.5500	195.5500	195.5500	-8.403%	1	196	+346.382%
2025-11-20	245.9200	245.9200	213.4900	213.4900	-5.535%	22	196	+308.872%
2025-11-17	230.1000	230.1000	226.0000	226.0000	-2.582%	2	195	+286.239%
2025-11-12	231.9900	231.9900	231.9900	231.9900	-0.004%	10	193	+276.266%
2025-11-10	232.0000	232.0000	232.0000	232.0000	+6.373%	1	193	+276.250%
2025-11-07	239.3000	239.3000	218.1000	218.1000	-9.340%	9	192	+300.229%
2025-11-05	240.5700	240.5700	240.5700	240.5700	-6.086%	1	191	+262.847%
2025-11-04	256.1600	256.1600	256.1600	256.1600	-6.919%	1	191	+240.764%
2025-10-30	275.2000	275.2000	275.2000	275.2000	+1.251%	1	191	+217.188%
2025-10-29	271.3300	271.8000	271.3300	271.8000	+7.008%	2	192	+221.155%
2025-10-28	254.0000	254.0000	254.0000	254.0000	+15.982%	1	192	+243.661%
2025-10-22	219.0000	219.0000	219.0000	219.0000	-7.258%	1	193	+298.584%
2025-10-17	236.1400	236.1400	236.1400	236.1400	+0.708%	1	193	+269.654%
2025-10-16	235.9500	235.9500	234.4800	234.4800	+5.313%	2	194	+272.271%
2025-10-15	225.7000	227.4400	222.6500	222.6500	+4.826%	3	196	+292.050%
2025-10-14	208.2300	212.5000	208.2300	212.4000	+18.000%	3	197	+310.970%
2025-10-10	188.1000	188.1000	180.0000	180.0000	-12.664%	6	197	+384.944%
2025-10-09	206.1000	206.1000	206.1000	206.1000	-2.369%	1	191	+323.532%
2025-10-08	211.1000	211.1000	211.1000	211.1000	-16.594%	1	192	+313.501%
2025-10-06	252.6500	253.1000	252.6500	253.1000	+6.883%	3	192	+244.883%
2025-10-03	236.8000	236.8000	236.8000	236.8000	+0.710%	1	193	+268.623%
2025-10-02	234.4800	240.0300	234.3000	235.1300	+10.436%	4	194	+271.241%
2025-10-01	205.7100	212.9100	205.7100	212.9100	+10.059%	2	194	+309.985%
2025-09-29	193.4500	193.4500	193.4500	193.4500	+4.005%	1	194	+351.228%
2025-09-23	190.8900	190.8900	186.0000	186.0000	+2.649%	4	194	+369.301%
2025-09-22	181.2000	182.5000	179.3000	181.2000	+9.619%	9	196	+381.733%
2025-09-19	165.3000	165.3000	165.3000	165.3000	+3.604%	1	194	+428.070%
2025-09-18	155.5000	166.5000	155.5000	159.5500	+22.731%	5	194	+447.101%
2025-09-16	132.4200	132.4200	130.0000	130.0000	+7.571%	2	197	+571.462%
2025-09-15	109.0000	120.8500	109.0000	120.8500	+30.649%	2	198	+622.300%
2025-09-12	92.5000	92.5000	92.5000	92.5000	+0.543%	1	199	+843.676%
2025-09-11	92.0000	92.0000	92.0000	92.0000	+4.178%	2	200	+848.804%
2025-09-10	90.5000	90.5000	88.3100	88.3100	-2.128%	4	202	+888.450%
2025-09-09	90.2000	90.2300	90.2000	90.2300	+2.186%	2	204	+867.417%
2025-09-08	86.5000	88.3200	86.5000	88.3000	+44.470%	4	202	+888.562%
2025-09-02	60.6300	61.1200	60.6300	61.1200	-9.452%	4	206	+1,328.174%
2025-08-29	67.5000	67.5000	67.5000	67.5000	-11.184%	5	202	+1,193.185%
2025-08-28	76.0000	76.0000	76.0000	76.0000	-2.813%	1	202	+1,048.553%
2025-08-27	76.7000	78.2000	76.7000	78.2000	+3.303%	4	201	+1,016.240%
2025-08-26	75.7000	75.7000	75.7000	75.7000	+4.198%	1	202	+1,053.104%
2025-08-25	72.6500	72.6500	72.6500	72.6500	-0.738%	2	202	+1,101.514%
2025-08-22	72.5000	73.1900	72.5000	73.1900	-0.422%	6	204	+1,092.649%
2025-08-14	73.5000	73.5000	73.5000	73.5000	+1.998%	1	199	+1,087.619%
2025-08-13	71.2000	72.2100	71.2000	72.0600	+6.440%	12	200	+1,111.352%
2025-08-12	63.0000	68.0000	63.0000	67.7000	+8.320%	4	201	+1,189.365%
2025-08-11	63.2000	63.4500	62.5000	62.5000	+3.477%	42	200	+1,296.640%
2025-08-08	60.5600	61.3000	60.4000	60.4000	+17.739%	6	198	+1,345.199%
2025-08-06	50.8200	51.3000	50.8200	51.3000	-0.870%	3	195	+1,601.559%
2025-08-05	50.9000	51.7500	49.9000	51.7500	-0.481%	6	197	+1,586.763%
2025-08-01	53.0000	53.0000	51.8000	52.0000	-4.059%	8	192	+1,578.654%
2025-07-31	57.2000	57.7000	54.0000	54.2000	-11.365%	12	196	+1,510.517%
2025-07-30	62.5000	62.5000	61.1500	61.1500	-1.688%	15	188	+1,327.473%
2025-07-29	65.2000	65.2000	61.7500	62.2000	-4.864%	10	173	+1,303.376%
2025-07-28	65.3800	65.3800	65.3800	65.3800	+9.423%	5	168	+1,235.118%
2025-07-25	59.7500	59.7500	59.7500	59.7500	-6.641%	2	173	+1,360.921%
2025-07-24	64.0000	64.0000	64.0000	64.0000	+10.155%	1	171	+1,263.906%
2025-07-22	61.9300	61.9300	57.0500	58.1000	-10.615%	11	171	+1,402.410%
2025-07-21	67.9000	68.0200	65.0000	65.0000	-9.091%	9	171	+1,242.923%
2025-07-18	75.0000	75.0000	71.5000	71.5000	-5.034%	6	163	+1,120.839%
2025-07-17	78.5000	80.0000	75.2900	75.2900	-5.887%	6	161	+1,059.384%
2025-07-16	79.8000	90.0000	72.4000	80.0000	-28.984%	14	161	+991.125%
2025-07-15	112.6500	112.6500	112.6500	112.6500	+12.650%	1	155	+674.878%
2025-07-14	100.0000	100.0000	100.0000	100.0000	-2.439%	1	154	+772.900%
2025-07-11	102.5000	102.5000	102.5000	102.5000	0.000%	2	154	+751.610%
2025-07-09	102.3000	102.7000	102.3000	102.5000	-6.546%	251	153	+751.610%
2025-06-27	110.3800	110.3800	109.6800	109.6800	-4.957%	2	262	+695.861%
2025-06-25	115.4400	115.4400	115.4000	115.4000	-1.368%	3	260	+656.412%
2025-06-24	117.0000	117.0000	117.0000	117.0000	+27.036%	1	261	+646.068%
2025-06-20	92.1000	92.1000	92.1000	92.1000	-5.548%	4	262	+847.774%
2025-06-18	97.5100	97.5100	97.5100	97.5100	-1.575%	1	259	+795.190%
2025-06-17	99.0700	99.0700	99.0700	99.0700	-9.110%	1	259	+781.094%
2025-06-12	109.0000	109.0000	109.0000	109.0000	+1.869%	3	259	+700.826%
2025-06-10	105.5000	107.0000	105.5000	107.0000	+5.346%	2	256	+715.794%
2025-06-09	97.7000	101.5700	97.7000	101.5700	+7.198%	256	254	+759.407%
2025-06-06	94.7500	94.7500	94.7500	94.7500	+8.051%	2	5	+821.266%
2025-06-04	87.6900	87.6900	87.6900	87.6900	-2.350%	1	5	+895.438%
2025-06-03	89.8000	89.8000	89.8000	89.8000	-4.336%	1	6	+872.049%
2025-05-28	93.8700	93.8700	93.8700	93.8700	+8.684%	2	5	+829.903%
2025-05-23	86.3700	86.3700	86.3700	86.3700	-17.428%	2	3	+910.652%
2025-05-14	104.6000	104.6000	104.6000	104.6000	+14.068%	1	3	+734.512%
2025-05-12	87.0000	91.7000	87.0000	91.7000	+18.445%	2	2	+851.908%
2025-05-09	77.3200	77.4200	77.3200	77.4200	0.000%	6	1	+1,027.486%