Dark

ASML20270617C1200
ASML Jun 17 2027 1200.00 Call (ASML270617C01200000)
option OPRA

Inactive

Aug 26, 2026

635.22-3.456%(-22.74)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	635.0500	635.2200	635.0500	635.2200	-3.456%	6	55	0.000%
2026-08-19	657.9600	657.9600	657.9600	657.9600	+18.020%	1	51	-3.456%
2026-07-28	557.5000	557.5000	557.5000	557.5000	-5.987%	1	50	+13.941%
2026-07-27	593.0000	593.0000	593.0000	593.0000	-27.205%	1	51	+7.120%
2026-07-06	814.6200	814.6200	814.6200	814.6200	-1.660%	1	52	-22.023%
2026-06-12	828.3700	828.3700	828.3700	828.3700	+6.488%	1	53	-23.317%
2026-06-11	777.9000	777.9000	777.9000	777.9000	+8.343%	9	53	-18.342%
2026-06-09	751.8300	755.0000	718.0000	718.0000	+0.560%	3	53	-11.529%
2026-06-08	685.7700	714.0000	685.7700	714.0000	+9.581%	3	55	-11.034%
2026-06-04	643.6500	651.5700	643.6500	651.5700	-0.277%	2	55	-2.509%
2026-06-02	653.3800	653.3800	653.3800	653.3800	+14.267%	1	55	-2.779%
2026-05-28	571.8000	571.8000	571.8000	571.8000	-2.815%	1	55	+11.091%
2026-05-26	592.0000	592.0000	588.3600	588.3600	+5.820%	2	56	+7.965%
2026-05-21	556.0000	556.0000	556.0000	556.0000	+13.469%	1	56	+14.248%
2026-05-20	490.0000	490.0000	490.0000	490.0000	+9.632%	1	55	+29.637%
2026-05-19	446.9500	446.9500	446.9500	446.9500	-2.242%	1	56	+42.123%
2026-05-18	460.0000	460.0000	457.2000	457.2000	-12.077%	2	56	+38.937%
2026-05-13	520.0000	520.0000	520.0000	520.0000	+10.474%	1	56	+22.158%
2026-05-12	506.0000	506.0000	470.7000	470.7000	-15.607%	2	56	+34.952%
2026-05-08	557.7500	557.7500	557.7500	557.7500	+10.665%	1	56	+13.890%
2026-05-06	490.3000	507.9000	490.3000	504.0000	+15.292%	12	56	+26.036%
2026-05-05	416.8900	437.1500	416.8900	437.1500	+12.959%	2	57	+45.309%
2026-05-04	390.0000	390.0000	387.0000	387.0000	-13.229%	2	57	+64.140%
2026-04-24	446.0000	446.0000	446.0000	446.0000	+8.252%	2	55	+42.426%
2026-04-23	412.0000	412.0000	412.0000	412.0000	-6.364%	1	57	+54.180%
2026-04-22	440.0000	440.0000	440.0000	440.0000	-1.895%	1	56	+44.368%
2026-04-17	448.5000	448.5000	448.5000	448.5000	+8.124%	1	55	+41.632%
2026-04-16	414.8000	414.8000	414.8000	414.8000	-16.117%	1	56	+53.139%
2026-04-14	494.5000	494.5000	494.5000	494.5000	+3.301%	1	55	+28.457%
2026-04-13	478.7000	478.7000	478.7000	478.7000	+7.755%	4	55	+32.697%
2026-04-09	444.2500	444.2500	444.2500	444.2500	+30.432%	1	59	+42.987%
2026-04-06	340.6000	340.6000	340.6000	340.6000	+1.976%	1	58	+86.500%
2026-03-31	334.0000	334.0000	334.0000	334.0000	-9.966%	1	57	+90.186%
2026-03-26	370.9700	370.9700	370.9700	370.9700	-10.480%	1	57	+71.232%
2026-03-24	399.9000	414.4000	399.9000	414.4000	+1.818%	6	58	+53.287%
2026-03-17	407.0000	407.0000	407.0000	407.0000	+13.056%	1	52	+56.074%
2026-03-06	360.0000	360.0000	360.0000	360.0000	-19.865%	1	52	+76.450%
2026-02-27	449.2400	449.2400	449.2400	449.2400	-2.420%	1	51	+41.399%
2026-02-26	484.0000	484.0000	460.3800	460.3800	-12.691%	2	52	+37.977%
2026-02-25	527.3000	527.3000	527.3000	527.3000	+21.149%	1	52	+20.467%
2026-02-09	434.3000	435.2500	434.3000	435.2500	+22.606%	2	52	+45.944%
2026-02-04	395.0000	395.0000	355.0000	355.0000	-11.361%	3	53	+78.935%
2026-02-03	400.5000	400.5000	400.5000	400.5000	-5.353%	1	53	+58.607%
2026-01-29	423.1500	423.1500	423.1500	423.1500	-1.456%	1	53	+50.117%
2026-01-28	429.4000	429.4000	429.4000	429.4000	-5.210%	1	52	+47.932%
2026-01-27	465.0000	465.0000	453.0000	453.0000	+7.601%	2	51	+40.225%
2026-01-26	421.5000	421.5000	421.0000	421.0000	+32.182%	5	51	+50.884%
2026-01-13	318.5000	318.5000	318.5000	318.5000	+4.426%	1	46	+99.441%
2026-01-09	301.6400	305.0000	301.6400	305.0000	+19.266%	2	46	+108.269%
2026-01-08	255.7300	255.7300	255.7300	255.7300	-9.242%	1	48	+148.395%
2026-01-07	281.6100	281.7700	281.6100	281.7700	+0.096%	2	48	+125.439%
2026-01-06	281.5000	281.5000	281.5000	281.5000	+27.549%	1	48	+125.655%
2026-01-02	220.7000	220.7000	220.7000	220.7000	+28.471%	1	48	+187.821%
2025-12-31	171.7900	171.7900	171.7900	171.7900	-0.458%	5	48	+269.765%
2025-12-30	174.3000	174.3000	172.5800	172.5800	+2.112%	15	48	+268.073%
2025-12-26	168.2400	169.0100	168.2400	169.0100	+1.204%	5	43	+275.848%
2025-12-23	166.7000	167.0000	166.7000	167.0000	+12.914%	18	43	+280.371%
2025-12-17	153.4000	153.4000	147.9000	147.9000	-20.909%	2	39	+329.493%
2025-12-12	187.0000	187.0000	187.0000	187.0000	-11.079%	1	39	+239.690%
2025-12-08	210.3000	210.3000	210.3000	210.3000	-0.708%	1	40	+202.054%
2025-12-03	211.8000	211.8000	211.8000	211.8000	+6.006%	1	40	+199.915%
2025-12-02	196.5000	199.8000	196.5000	199.8000	+42.816%	2	40	+217.928%
2025-11-25	139.9000	139.9000	139.9000	139.9000	+1.458%	1	40	+354.053%
2025-11-24	138.0900	138.0900	137.8900	137.8900	+9.004%	2	40	+360.672%
2025-11-21	126.5000	126.5000	126.5000	126.5000	-17.049%	2	42	+402.150%
2025-11-11	152.5000	152.5000	152.5000	152.5000	+6.050%	1	44	+316.538%
2025-11-07	143.8000	143.8000	143.8000	143.8000	-17.758%	1	44	+341.739%
2025-11-04	174.8500	174.8500	174.8500	174.8500	-4.818%	1	44	+263.294%
2025-10-31	183.7000	183.7000	183.7000	183.7000	+0.273%	1	44	+245.792%
2025-10-29	179.7000	183.2000	179.7000	183.2000	+10.896%	11	44	+246.736%
2025-10-20	165.2000	165.2000	165.2000	165.2000	+11.471%	1	43	+284.516%
2025-10-15	148.2000	148.2000	148.2000	148.2000	+5.857%	1	43	+328.623%
2025-10-14	140.0000	140.0000	140.0000	140.0000	+16.667%	2	43	+353.729%
2025-10-10	132.5500	132.5500	120.0000	120.0000	-30.233%	7	41	+429.350%
2025-10-06	172.0000	172.0000	172.0000	172.0000	+11.870%	1	36	+269.314%
2025-10-02	153.7500	153.7500	153.7500	153.7500	+25.818%	1	35	+313.151%
2025-09-30	126.0000	126.0000	122.2000	122.2000	-0.041%	10	35	+419.820%
2025-09-29	122.2500	122.2500	122.2500	122.2500	+7.284%	1	35	+419.607%
2025-09-25	113.9500	113.9500	113.9500	113.9500	+0.185%	1	34	+457.455%
2025-09-24	113.1300	113.7400	113.1300	113.7400	-4.820%	2	34	+458.484%
2025-09-23	123.4500	123.4500	119.5000	119.5000	+2.840%	3	34	+431.565%
2025-09-22	115.8500	116.2000	115.8500	116.2000	+10.667%	2	35	+446.661%
2025-09-18	97.6000	105.0000	95.7500	105.0000	+35.327%	9	34	+504.971%
2025-09-16	80.0000	80.0000	77.5900	77.5900	+8.290%	6	32	+718.688%
2025-09-15	64.0000	71.6500	64.0000	71.6500	+35.189%	2	27	+786.560%
2025-09-12	51.7300	53.0000	51.7300	53.0000	+11.579%	3	26	+1,098.528%
2025-09-10	46.4000	48.2500	46.4000	47.5000	-5.829%	4	24	+1,237.305%
2025-09-09	49.7000	50.4400	49.7000	50.4400	+4.647%	3	24	+1,159.358%
2025-09-08	45.8000	48.2000	45.8000	48.2000	+7.541%	2	23	+1,217.884%
2025-09-05	42.0000	44.8200	42.0000	44.8200	+8.261%	3	23	+1,317.269%
2025-08-27	41.4000	41.4000	41.4000	41.4000	+5.344%	1	24	+1,434.348%
2025-08-22	39.0000	39.3000	39.0000	39.3000	+11.331%	2	24	+1,516.336%
2025-08-21	35.1000	35.4000	35.0000	35.3000	-4.388%	5	24	+1,699.490%
2025-08-20	36.9200	36.9200	36.9200	36.9200	-4.352%	1	22	+1,620.531%
2025-08-19	38.6000	38.6000	38.6000	38.6000	+7.821%	1	21	+1,545.648%
2025-08-15	35.8000	35.8000	35.8000	35.8000	-1.050%	1	20	+1,674.358%
2025-08-12	32.0000	36.2500	32.0000	36.1800	+16.597%	6	19	+1,655.721%
2025-08-07	30.3100	31.0300	30.3100	31.0300	+7.743%	2	15	+1,947.116%
2025-08-04	27.7000	28.8000	27.7000	28.8000	-3.968%	4	16	+2,105.625%
2025-07-31	29.8900	29.9900	29.8900	29.9900	-10.478%	2	13	+2,018.106%
2025-07-30	33.5000	33.5000	33.5000	33.5000	-2.075%	1	13	+1,796.179%
2025-07-29	34.2100	34.2100	34.2100	34.2100	-2.536%	2	14	+1,756.825%
2025-07-28	35.7500	35.7600	35.1000	35.1000	+11.076%	4	16	+1,709.744%
2025-07-25	32.0000	32.0000	31.0000	31.6000	-12.222%	3	13	+1,910.190%
2025-07-24	34.1500	36.0000	33.2000	36.0000	+8.108%	5	11	+1,664.500%
2025-07-23	32.6000	33.3000	32.6000	33.3000	+3.738%	2	10	+1,807.568%
2025-07-22	30.9000	32.1000	30.9000	32.1000	-9.194%	2	9	+1,878.879%
2025-07-21	36.0000	36.0000	35.3500	35.3500	-8.798%	3	8	+1,696.945%
2025-07-18	40.7700	40.7700	37.9000	38.7600	-11.909%	3	7	+1,538.854%
2025-07-16	40.2000	45.0000	40.0000	44.0000	0.000%	8	7	+1,343.682%