Dark

ASML20270617C1500
ASML Jun 17 2027 1500.00 Call (ASML270617C01500000)
option OPRA

EOD

Sep 10, 2026

392.54-12.006%(-53.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	392.5400	392.5400	392.5400	392.5400	-12.006%	1	35	0.000%
2026-09-08	446.0000	446.1000	446.0000	446.1000	-9.329%	3	35	-12.006%
2026-08-18	492.0000	492.0000	492.0000	492.0000	+2.393%	1	36	-20.215%
2026-08-07	480.5000	480.5000	480.5000	480.5000	+28.883%	1	36	-18.306%
2026-07-29	372.8200	372.8200	372.8200	372.8200	-30.959%	1	36	+5.289%
2026-07-24	540.0000	540.0000	540.0000	540.0000	+2.273%	1	37	-27.307%
2026-07-17	528.0000	528.0000	528.0000	528.0000	-6.283%	2	36	-25.655%
2026-07-16	563.4000	563.4000	563.4000	563.4000	+2.095%	1	38	-30.327%
2026-07-15	534.5400	551.8400	534.5400	551.8400	-1.965%	2	37	-28.867%
2026-07-14	562.9000	562.9000	562.9000	562.9000	-3.448%	1	36	-30.265%
2026-07-10	583.0000	583.0000	583.0000	583.0000	+9.358%	1	35	-32.669%
2026-07-07	533.1100	533.1100	533.1100	533.1100	-9.642%	1	36	-26.368%
2026-07-02	590.0000	590.0000	590.0000	590.0000	+11.262%	1	37	-33.468%
2026-06-24	530.2800	530.2800	530.2800	530.2800	-21.788%	1	37	-25.975%
2026-06-18	678.0000	678.0000	678.0000	678.0000	+17.821%	1	36	-42.103%
2026-06-16	575.4500	575.4500	575.4500	575.4500	-3.107%	1	36	-31.786%
2026-06-11	591.5300	593.9000	591.5300	593.9000	+5.301%	10	37	-33.905%
2026-06-10	564.0000	564.0000	564.0000	564.0000	-0.410%	1	29	-30.401%
2026-06-09	571.2000	571.2000	566.3200	566.3200	+24.144%	3	28	-30.686%
2026-06-05	483.0000	483.0000	453.6800	456.1800	-14.892%	9	30	-13.951%
2026-06-04	536.0000	536.0000	536.0000	536.0000	+12.605%	1	38	-26.765%
2026-06-02	476.0000	476.0000	476.0000	476.0000	+18.408%	1	38	-17.534%
2026-05-27	402.0000	402.0000	402.0000	402.0000	-6.583%	2	39	-2.353%
2026-05-22	417.3600	430.3300	417.3600	430.3300	+29.034%	9	38	-8.782%
2026-05-20	333.5000	333.5000	333.5000	333.5000	+9.488%	1	38	+17.703%
2026-05-19	295.0000	304.6000	295.0000	304.6000	-11.940%	4	37	+28.871%
2026-05-15	345.9000	345.9000	345.9000	345.9000	-12.784%	1	37	+13.484%
2026-05-14	396.6000	396.6000	396.6000	396.6000	+0.916%	1	36	-1.024%
2026-05-13	349.5600	393.0000	349.5600	393.0000	+16.293%	2	36	-0.117%
2026-05-12	337.9400	337.9400	337.9400	337.9400	-9.168%	1	36	+16.157%
2026-05-11	357.9200	372.0500	357.9200	372.0500	-3.915%	2	36	+5.507%
2026-05-08	364.0700	387.3000	364.0700	387.2100	+11.466%	10	36	+1.377%
2026-05-07	347.3800	347.3800	347.3800	347.3800	+5.267%	1	28	+13.000%
2026-05-06	327.7000	332.0900	327.7000	330.0000	+17.857%	6	28	+18.952%
2026-05-01	280.0000	280.0000	280.0000	280.0000	+1.083%	1	23	+40.193%
2026-04-30	259.2000	277.0000	259.2000	277.0000	-6.102%	3	23	+41.711%
2026-04-22	293.4300	295.0000	293.4300	295.0000	-7.457%	2	24	+33.064%
2026-04-15	285.0000	318.7700	283.2000	318.7700	+2.170%	6	23	+23.142%
2026-04-13	312.0000	312.0000	312.0000	312.0000	-4.030%	1	22	+25.814%
2026-04-10	328.8500	328.8500	325.1000	325.1000	+15.488%	2	22	+20.744%
2026-04-08	281.5000	281.5000	281.5000	281.5000	+27.664%	2	21	+39.446%
2026-04-06	220.5000	220.5000	220.5000	220.5000	-4.185%	1	23	+78.023%
2026-03-27	241.2000	241.2000	230.1300	230.1300	-6.375%	2	22	+70.573%
2026-03-26	245.0000	246.7600	245.0000	245.8000	-11.541%	4	21	+59.699%
2026-03-25	277.8700	277.8700	277.8700	277.8700	+7.286%	1	21	+41.267%
2026-03-23	259.0000	259.0000	259.0000	259.0000	+16.772%	1	20	+51.560%
2026-03-20	230.0000	230.0000	221.8000	221.8000	-18.784%	3	20	+76.979%
2026-03-11	273.1000	273.1000	273.1000	273.1000	+23.575%	1	18	+43.735%
2026-03-06	221.0000	221.0000	221.0000	221.0000	-12.924%	1	18	+77.620%
2026-03-05	253.8000	253.8000	253.8000	253.8000	-1.552%	1	17	+54.665%
2026-03-03	257.8000	257.8000	257.8000	257.8000	-14.067%	1	17	+52.265%
2026-02-27	300.0000	300.0000	300.0000	300.0000	-3.846%	1	17	+30.847%
2026-02-26	310.7000	312.0000	310.7000	312.0000	-12.674%	2	17	+25.814%
2026-02-25	354.7100	357.2800	354.7100	357.2800	+5.795%	2	16	+9.869%
2026-02-24	337.7100	337.7100	337.7100	337.7100	+4.944%	1	16	+16.236%
2026-02-23	321.8000	321.8000	321.8000	321.8000	+2.484%	1	15	+21.983%
2026-02-20	314.0000	314.0000	314.0000	314.0000	+14.136%	1	14	+25.013%
2026-02-06	274.4200	275.1100	274.4200	275.1100	-1.525%	4	14	+42.685%
2026-01-30	285.6100	285.6100	279.3700	279.3700	+1.641%	2	16	+40.509%
2026-01-28	274.8600	274.8600	274.8600	274.8600	+15.221%	1	15	+42.815%
2026-01-16	238.5500	238.5500	238.5500	238.5500	+3.939%	1	14	+64.553%
2026-01-15	233.1500	233.1500	229.5100	229.5100	+17.067%	3	14	+71.034%
2026-01-09	196.0500	196.0500	196.0500	196.0500	+27.305%	1	12	+100.224%
2026-01-08	154.0000	154.0000	154.0000	154.0000	-7.061%	2	12	+154.896%
2026-01-05	165.6000	165.7000	165.6000	165.7000	+88.724%	3	12	+136.898%
2025-12-19	87.8000	87.8000	87.8000	87.8000	+8.395%	1	12	+347.084%
2025-12-17	88.0000	88.0000	81.0000	81.0000	-22.115%	6	11	+384.617%
2025-12-15	104.0000	104.0000	104.0000	104.0000	-1.887%	2	7	+277.442%
2025-12-12	106.0000	106.0000	106.0000	106.0000	-10.924%	3	5	+270.321%
2025-12-08	119.0000	119.0000	119.0000	119.0000	+43.928%	3	5	+229.866%
2025-10-16	83.0400	83.0400	82.6800	82.6800	-7.723%	2	2	+374.770%
2025-10-07	89.6000	89.6000	89.6000	89.6000	+2.400%	1	3	+338.103%
2025-10-03	87.5000	87.5000	87.5000	87.5000	+6.061%	1	2	+348.617%
2025-10-02	82.5000	82.5000	82.5000	82.5000	0.000%	1	0	+375.806%