Dark

ASML20270617C800
ASML Jun 17 2027 800.00 Call (ASML270617C00800000)
option OPRA

EOD

Sep 4, 2026

939.70+1.441%(+13.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	939.7000	939.7000	939.7000	939.7000	+1.441%	1	41	0.000%
2026-08-31	926.3500	926.3500	926.3500	926.3500	+14.367%	5	41	+1.441%
2026-07-29	809.9800	809.9800	809.9800	809.9800	-26.867%	1	46	+16.015%
2026-07-01	1,181.3000	1,181.3000	1,107.5500	1,107.5500	-0.088%	2	46	-15.155%
2026-06-29	1,108.5200	1,108.5200	1,108.5200	1,108.5200	+0.777%	1	44	-15.229%
2026-06-25	1,099.9700	1,099.9700	1,099.9700	1,099.9700	+44.702%	1	44	-14.570%
2026-04-10	760.1600	760.1600	760.1600	760.1600	+23.203%	1	44	+23.619%
2026-02-05	617.0000	617.0000	617.0000	617.0000	-12.121%	1	45	+52.301%
2026-01-28	702.1000	702.1000	702.1000	702.1000	-5.019%	1	45	+33.841%
2026-01-27	739.2000	739.2000	739.2000	739.2000	+61.482%	1	45	+27.124%
2026-01-02	453.4600	457.7600	446.6000	457.7600	+39.221%	3	46	+105.282%
2025-11-18	328.8000	328.8000	328.8000	328.8000	-5.936%	1	45	+185.797%
2025-11-06	349.5500	349.5500	349.5500	349.5500	-2.659%	1	45	+168.831%
2025-10-27	359.1000	359.1000	359.1000	359.1000	+12.925%	1	46	+161.682%
2025-10-22	318.0000	318.0000	318.0000	318.0000	-7.107%	1	46	+195.503%
2025-10-16	342.3300	342.3300	342.3300	342.3300	+13.731%	1	47	+174.501%
2025-10-13	301.0000	301.0000	301.0000	301.0000	+5.829%	1	47	+212.193%
2025-10-10	284.4200	284.4200	284.4200	284.4200	-10.249%	1	48	+230.392%
2025-10-08	316.9000	316.9000	316.9000	316.9000	-7.931%	1	49	+196.529%
2025-10-02	344.2000	344.2000	344.2000	344.2000	+16.892%	3	48	+173.010%
2025-09-30	294.4600	294.4600	294.4600	294.4600	+5.164%	1	51	+219.127%
2025-09-26	283.3000	283.3000	280.0000	280.0000	+2.190%	2	52	+235.607%
2025-09-25	274.0000	274.0000	274.0000	274.0000	-4.028%	1	52	+242.956%
2025-09-23	285.5000	285.5000	285.5000	285.5000	+0.228%	1	52	+229.142%
2025-09-22	284.8500	284.8500	284.8500	284.8500	+7.086%	1	52	+229.893%
2025-09-19	266.0000	266.0000	266.0000	266.0000	+0.362%	1	52	+253.271%
2025-09-18	253.6500	265.0400	253.6500	265.0400	+22.988%	2	53	+254.550%
2025-09-16	218.9100	218.9100	215.5000	215.5000	+1.785%	2	55	+336.056%
2025-09-15	191.3500	211.7200	191.3500	211.7200	+25.241%	32	57	+343.841%
2025-09-12	168.0000	169.0500	168.0000	169.0500	+3.174%	2	72	+455.871%
2025-09-10	165.0000	165.0000	163.8500	163.8500	-0.576%	4	73	+473.512%
2025-09-09	163.1000	166.0000	163.1000	164.8000	+2.488%	16	72	+470.206%
2025-09-08	156.3000	160.8000	156.3000	160.8000	+11.667%	8	68	+484.391%
2025-09-05	144.0000	144.0000	144.0000	144.0000	+22.034%	1	69	+552.569%
2025-09-02	118.0000	118.0000	118.0000	118.0000	-8.350%	1	69	+696.356%
2025-08-29	128.7500	128.7500	128.7500	128.7500	-9.649%	5	63	+629.864%
2025-08-27	142.5000	142.5000	142.5000	142.5000	+6.343%	1	63	+559.439%
2025-08-22	134.0000	134.0000	134.0000	134.0000	+2.142%	2	64	+601.269%
2025-08-20	131.2000	131.2400	131.1900	131.1900	+2.492%	3	66	+616.289%
2025-08-12	125.5000	128.0000	125.5000	128.0000	+9.966%	2	67	+634.141%
2025-08-11	118.9000	118.9000	116.4000	116.4000	-0.257%	2	66	+707.302%
2025-08-08	113.0000	116.7000	113.0000	116.7000	+3.274%	2	64	+705.227%
2025-08-07	113.0000	113.0000	113.0000	113.0000	+12.360%	1	65	+731.593%
2025-08-06	100.5700	100.5700	100.5700	100.5700	-1.257%	1	65	+834.374%
2025-08-05	101.8500	101.8500	101.8500	101.8500	+0.802%	2	64	+822.631%
2025-08-01	102.0000	102.3400	101.0400	101.0400	-5.305%	4	64	+830.028%
2025-07-31	110.2500	110.2500	106.7000	106.7000	-9.423%	5	62	+780.694%
2025-07-30	119.9000	119.9000	117.8000	117.8000	-5.820%	4	63	+697.708%
2025-07-28	125.0000	125.0800	125.0000	125.0800	+8.765%	2	63	+651.279%
2025-07-25	111.3500	115.0000	111.3500	115.0000	-3.182%	3	64	+717.130%
2025-07-24	121.0000	121.0000	118.7800	118.7800	+1.957%	2	65	+691.126%
2025-07-23	113.7400	117.0000	113.7400	116.5000	+5.909%	8	64	+706.609%
2025-07-22	113.9600	114.4200	110.0000	110.0000	-10.859%	8	57	+754.273%
2025-07-21	123.4900	123.4900	123.4000	123.4000	-6.252%	5	52	+661.507%
2025-07-18	139.7600	139.7600	131.3600	131.6300	-6.606%	4	55	+613.895%
2025-07-17	140.1000	145.0000	140.0000	140.9400	-3.134%	8	52	+566.738%
2025-07-16	140.0000	146.0000	131.3400	145.5000	-22.656%	20	50	+545.842%
2025-07-15	188.1200	188.1200	188.1200	188.1200	+6.886%	10	43	+399.522%
2025-07-11	176.0000	176.0000	176.0000	176.0000	-2.923%	1	52	+433.920%
2025-07-10	181.5900	181.5900	181.3000	181.3000	+1.854%	2	52	+418.312%
2025-07-09	175.9900	178.0000	175.9900	178.0000	+4.154%	2	51	+427.921%
2025-07-07	169.9800	170.9000	169.9800	170.9000	-2.898%	2	52	+449.854%
2025-07-03	177.4500	177.7200	176.0000	176.0000	-2.222%	4	52	+433.920%
2025-07-02	180.4300	180.4400	180.0000	180.0000	-0.277%	37	52	+422.056%
2025-06-30	180.5000	180.5000	180.5000	180.5000	-1.145%	1	35	+420.609%
2025-06-27	183.4000	183.4000	182.5900	182.5900	+0.176%	13	35	+414.650%
2025-06-26	181.5000	182.2700	181.5000	182.2700	-4.770%	2	33	+415.554%
2025-06-24	188.6000	191.4000	188.6000	191.4000	+27.600%	2	31	+390.961%
2025-06-20	150.0000	150.0000	150.0000	150.0000	-7.749%	2	30	+526.467%
2025-06-13	162.4000	162.6000	162.4000	162.6000	-9.465%	4	29	+477.921%
2025-06-12	179.6000	179.6000	179.6000	179.6000	+1.058%	1	29	+423.218%
2025-06-10	177.5500	177.7200	177.5500	177.7200	+12.481%	3	28	+428.753%
2025-06-05	158.0000	158.0000	158.0000	158.0000	+0.978%	1	30	+494.747%
2025-06-04	154.0000	156.4700	154.0000	156.4700	+4.105%	3	28	+500.562%
2025-06-03	147.2000	150.3000	147.2000	150.3000	-0.595%	3	28	+525.216%
2025-06-02	147.1000	151.2000	147.1000	151.2000	+0.733%	4	27	+521.495%
2025-05-30	144.9000	150.1000	142.0000	150.1000	-3.061%	8	27	+526.049%
2025-05-29	160.3000	160.3000	154.8400	154.8400	-6.158%	3	24	+506.885%
2025-05-27	165.0000	165.0000	165.0000	165.0000	+13.449%	1	21	+469.515%
2025-05-23	144.0000	145.7100	144.0000	145.4400	-6.984%	8	19	+546.108%
2025-05-22	151.5500	156.3600	151.5500	156.3600	-4.612%	2	19	+500.985%
2025-05-15	164.3800	164.3800	163.5900	163.9200	-6.117%	10	18	+473.267%
2025-05-14	174.6000	174.6000	174.6000	174.6000	+4.664%	1	10	+438.202%
2025-05-13	166.8200	166.8200	166.8200	166.8200	+24.196%	4	9	+463.302%
2025-05-09	134.3200	134.3200	134.3200	134.3200	-3.672%	2	5	+599.598%
2025-05-08	139.4400	139.4400	139.4400	139.4400	+13.578%	1	4	+573.910%
2025-05-07	122.7700	122.7700	122.7700	122.7700	-2.019%	2	3	+665.415%
2025-05-02	125.3000	125.3000	125.3000	125.3000	0.000%	2	1	+649.960%