Dark

ASML20270617C1100
ASML Jun 17 2027 1100.00 Call (ASML270617C01100000)
option OPRA

Inactive

Jun 29, 2026

895.00-5.062%(-47.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	895.0000	895.0000	895.0000	895.0000	-5.062%	1	87	0.000%
2026-06-17	930.0000	942.7200	930.0000	942.7200	+14.822%	2	88	-5.062%
2026-06-09	850.8900	850.8900	821.0300	821.0300	+5.254%	2	89	+9.009%
2026-06-08	780.0500	780.0500	780.0500	780.0500	+18.874%	1	88	+14.736%
2026-05-26	656.2000	656.2000	656.2000	656.2000	-2.006%	1	88	+36.391%
2026-05-22	669.6300	669.6300	669.6300	669.6300	+30.578%	1	89	+33.656%
2026-05-19	512.8200	512.8200	512.8200	512.8200	-1.364%	1	89	+74.525%
2026-05-18	519.9100	519.9100	519.9100	519.9100	-13.572%	1	88	+72.145%
2026-05-11	601.5500	601.5500	601.5500	601.5500	+5.061%	1	88	+48.782%
2026-05-06	572.5700	572.5700	572.5700	572.5700	+24.040%	1	88	+56.313%
2026-04-30	461.6000	461.6000	461.6000	461.6000	-9.840%	3	87	+93.891%
2026-04-24	511.9800	511.9800	511.9800	511.9800	+27.247%	1	84	+74.812%
2026-03-27	409.1200	409.1200	402.3500	402.3500	+7.523%	2	83	+122.443%
2026-03-06	374.2000	374.2000	374.2000	374.2000	-13.733%	1	84	+139.177%
2026-03-05	433.7700	433.7700	433.7700	433.7700	-16.772%	1	84	+106.331%
2026-02-26	521.1800	521.1800	521.1800	521.1800	+8.399%	1	84	+71.726%
2026-02-17	467.0000	480.8000	467.0000	480.8000	-2.996%	2	85	+86.148%
2026-02-09	495.6500	495.6500	495.6500	495.6500	+16.624%	1	85	+80.571%
2026-02-04	425.0000	425.0000	425.0000	425.0000	-13.203%	2	85	+110.588%
2026-01-28	523.6700	523.6700	489.6500	489.6500	+37.157%	2	85	+82.784%
2026-01-14	357.0000	357.0000	357.0000	357.0000	+17.434%	1	85	+150.700%
2026-01-08	304.0000	304.0000	304.0000	304.0000	+11.315%	1	85	+194.408%
2026-01-02	273.1000	273.1000	273.1000	273.1000	+28.367%	1	85	+227.719%
2025-12-26	212.7500	212.7500	212.7500	212.7500	+3.604%	2	85	+320.682%
2025-12-23	205.3500	205.3500	205.3500	205.3500	+0.949%	1	85	+335.841%
2025-12-19	203.4200	203.4200	203.4200	203.4200	+11.647%	1	86	+339.976%
2025-12-17	196.1800	196.1800	182.2000	182.2000	-25.036%	2	86	+391.218%
2025-12-05	243.0500	243.0500	243.0500	243.0500	-5.721%	3	86	+268.237%
2025-12-03	257.7000	257.8000	257.7000	257.8000	+7.086%	2	86	+247.168%
2025-12-02	240.7400	240.7400	240.7400	240.7400	+19.427%	1	86	+271.770%
2025-11-26	204.0000	204.0000	201.5800	201.5800	+31.752%	4	83	+343.992%
2025-11-21	153.0000	153.0000	153.0000	153.0000	-11.993%	2	83	+484.967%
2025-11-20	173.8500	173.8500	173.8500	173.8500	-4.478%	10	83	+414.812%
2025-11-18	182.0000	182.0000	182.0000	182.0000	-3.176%	1	83	+391.758%
2025-11-17	188.0500	188.0500	187.9700	187.9700	-10.965%	2	83	+376.140%
2025-10-28	211.1200	211.1200	211.1200	211.1200	+6.101%	1	83	+323.930%
2025-10-24	198.9800	198.9800	198.9800	198.9800	-1.932%	2	84	+349.794%
2025-10-20	202.5000	202.9000	202.5000	202.9000	+8.213%	3	84	+341.104%
2025-10-16	187.5000	187.5000	187.5000	187.5000	+0.428%	1	82	+377.333%
2025-10-15	186.7000	186.7000	186.7000	186.7000	+11.796%	1	81	+379.379%
2025-10-14	175.0000	175.0000	167.0000	167.0000	+9.272%	2	81	+435.928%
2025-10-10	152.8300	152.8300	152.8300	152.8300	-9.691%	16	80	+485.618%
2025-10-09	169.2300	169.2300	169.2300	169.2300	-18.951%	14	80	+428.866%
2025-10-06	208.5500	208.8000	208.5500	208.8000	+6.260%	8	80	+328.640%
2025-10-03	196.5000	196.5000	196.5000	196.5000	+1.782%	13	79	+355.471%
2025-10-02	193.0600	193.0600	193.0600	193.0600	+15.813%	13	92	+363.586%
2025-10-01	158.1500	166.7000	158.1500	166.7000	+10.669%	3	92	+436.893%
2025-09-30	150.7300	150.7300	150.6300	150.6300	+5.336%	28	94	+494.171%
2025-09-24	143.5000	143.5000	143.0000	143.0000	-5.741%	2	122	+525.874%
2025-09-23	151.7100	151.7100	151.7100	151.7100	+3.911%	2	121	+489.941%
2025-09-22	146.0000	146.0000	146.0000	146.0000	+9.923%	1	123	+513.014%
2025-09-18	132.8200	132.8200	132.8200	132.8200	+42.664%	10	122	+573.844%
2025-09-15	93.1000	93.1000	93.1000	93.1000	+44.565%	1	112	+861.332%
2025-09-08	64.5000	64.5000	64.4000	64.4000	+6.464%	4	112	+1,289.752%
2025-09-05	58.0000	60.4900	58.0000	60.4900	+7.633%	3	112	+1,379.583%
2025-08-27	56.2000	56.2000	56.2000	56.2000	+50.872%	1	110	+1,492.527%
2025-08-05	37.2500	37.2500	37.2500	37.2500	-2.742%	1	111	+2,302.685%
2025-08-04	38.3000	38.3000	38.3000	38.3000	+3.123%	3	111	+2,236.815%
2025-08-01	37.1400	37.1400	37.1400	37.1400	-6.917%	6	108	+2,309.801%
2025-07-31	41.7000	41.7000	39.9000	39.9000	-18.488%	5	108	+2,143.108%
2025-07-28	48.9500	48.9500	48.9500	48.9500	+12.400%	10	105	+1,728.396%
2025-07-25	43.7000	43.7000	43.5500	43.5500	-7.439%	11	95	+1,955.109%
2025-07-24	46.7400	47.0500	45.7000	47.0500	+4.324%	8	85	+1,802.232%
2025-07-23	45.1000	45.1000	45.1000	45.1000	-6.042%	1	85	+1,884.479%
2025-07-21	48.5800	48.6500	48.0000	48.0000	-18.892%	6	85	+1,764.583%
2025-07-17	57.5000	59.1800	57.5000	59.1800	-2.984%	4	85	+1,412.335%
2025-07-16	61.1600	61.1600	56.0300	61.0000	-28.151%	15	84	+1,367.213%
2025-07-15	84.9000	84.9000	84.9000	84.9000	+6.125%	1	74	+954.181%
2025-07-14	80.0000	80.0000	80.0000	80.0000	+1.138%	1	74	+1,018.750%
2025-07-10	81.7800	81.7800	79.1000	79.1000	-4.121%	2	73	+1,031.479%
2025-07-02	82.5000	82.5000	82.5000	82.5000	+1.563%	1	74	+984.848%
2025-07-01	81.2300	81.2300	81.2300	81.2300	-0.209%	1	74	+1,001.810%
2025-06-27	81.4000	81.4000	81.4000	81.4000	-1.667%	1	73	+999.509%
2025-06-26	82.7800	82.7800	82.7800	82.7800	-6.905%	10	73	+981.179%
2025-06-24	88.9200	88.9200	88.9200	88.9200	+21.808%	7	63	+906.523%
2025-06-18	73.0000	73.0000	73.0000	73.0000	-1.948%	1	55	+1,126.027%
2025-06-13	78.7000	78.7000	74.4500	74.4500	-10.934%	18	55	+1,102.149%
2025-06-12	83.5900	83.5900	83.5900	83.5900	+1.015%	3	59	+970.702%
2025-06-11	82.7000	82.7600	82.7000	82.7500	+1.038%	50	59	+981.571%
2025-06-09	81.9000	81.9000	81.9000	81.9000	+20.975%	8	9	+992.796%
2025-06-02	67.4000	67.7000	67.4000	67.7000	-10.450%	2	2	+1,222.009%
2025-05-15	75.6000	75.6000	75.6000	75.6000	0.000%	1	1	+1,083.862%