Dark

ASML20280121C1400
ASML Jan 21 2028 1400.00 Call (ASML280121C01400000)
option OPRA

EOD

Sep 10, 2026

549.50+0.950%(+5.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	549.5000	549.5000	549.5000	549.5000	+0.950%	1	52	0.000%
2026-08-31	544.3300	544.3300	544.3300	544.3300	-16.551%	1	51	+0.950%
2026-08-10	652.2900	652.2900	652.2900	652.2900	+22.611%	1	52	-15.758%
2026-07-29	511.2600	532.0000	511.2600	532.0000	-4.509%	5	52	+3.289%
2026-07-28	557.1200	557.1200	557.1200	557.1200	-22.407%	1	56	-1.368%
2026-07-16	718.0000	718.0000	718.0000	718.0000	+0.442%	1	55	-23.468%
2026-07-15	714.8400	714.8400	714.8400	714.8400	+1.757%	1	55	-23.130%
2026-07-07	689.7800	702.5000	684.6000	702.5000	-9.512%	3	56	-21.779%
2026-07-06	791.2500	791.2500	776.3500	776.3500	-6.153%	3	57	-29.220%
2026-06-17	827.2500	827.2500	827.2500	827.2500	+0.944%	1	57	-33.575%
2026-06-15	819.5100	819.5100	819.5100	819.5100	+10.610%	2	57	-32.948%
2026-06-11	740.9000	740.9000	740.9000	740.9000	+9.732%	1	59	-25.833%
2026-06-10	675.1900	675.1900	675.1900	675.1900	-1.700%	1	60	-18.616%
2026-06-09	705.6000	705.6000	686.8700	686.8700	+11.713%	5	60	-19.999%
2026-06-02	614.8500	614.8500	614.8500	614.8500	+16.012%	5	56	-10.629%
2026-05-27	529.9900	529.9900	529.9900	529.9900	-4.144%	1	56	+3.681%
2026-05-26	552.9000	552.9000	552.9000	552.9000	-2.949%	1	56	-0.615%
2026-05-22	554.4400	569.7000	554.4400	569.7000	+32.766%	2	56	-3.546%
2026-05-18	450.0000	450.0000	429.1000	429.1000	-6.199%	5	56	+28.059%
2026-05-15	457.4600	457.4600	457.4600	457.4600	-4.066%	1	60	+20.120%
2026-05-13	475.2300	476.8500	475.2300	476.8500	+4.749%	6	59	+15.235%
2026-05-12	454.8800	455.2300	440.0000	455.2300	-4.962%	10	56	+20.708%
2026-05-11	479.0000	479.0000	479.0000	479.0000	-7.081%	1	56	+14.718%
2026-05-08	515.5000	515.5000	515.5000	515.5000	+43.194%	1	55	+6.596%
2026-05-04	360.0000	360.0000	360.0000	360.0000	-9.475%	1	56	+52.639%
2026-05-01	397.6800	397.6800	397.6800	397.6800	+1.132%	10	45	+38.176%
2026-04-30	380.1700	393.2300	380.1700	393.2300	+7.734%	3	45	+39.740%
2026-04-29	365.0000	365.0000	365.0000	365.0000	-0.896%	1	46	+50.548%
2026-04-28	369.6600	369.6600	359.3800	368.3000	-7.234%	5	45	+49.199%
2026-04-27	398.4500	398.4500	397.0200	397.0200	-6.142%	13	42	+38.406%
2026-04-24	415.0000	424.4000	415.0000	423.0000	+11.905%	11	45	+29.905%
2026-04-23	401.9100	401.9100	378.0000	378.0000	+0.265%	3	41	+45.370%
2026-04-22	415.2500	417.4000	377.0000	377.0000	-9.614%	4	40	+45.756%
2026-04-21	417.1000	417.1000	417.1000	417.1000	-1.581%	1	40	+31.743%
2026-04-20	423.8000	423.8000	423.8000	423.8000	+2.471%	1	40	+29.660%
2026-04-17	414.3000	416.7500	413.5800	413.5800	+6.648%	7	41	+32.864%
2026-04-16	389.0000	399.0000	387.8000	387.8000	-2.300%	14	44	+41.697%
2026-04-15	426.4900	426.4900	396.9300	396.9300	-14.666%	9	32	+38.438%
2026-04-14	464.9200	465.1500	464.9200	465.1500	+5.675%	2	30	+18.134%
2026-04-13	440.1700	440.1700	440.1700	440.1700	-1.748%	1	28	+24.838%
2026-04-10	450.3800	450.3800	448.0000	448.0000	+12.391%	3	28	+22.656%
2026-04-08	399.0100	399.0100	395.5000	398.6100	+17.584%	3	27	+37.854%
2026-04-02	339.0000	339.0000	339.0000	339.0000	+1.436%	1	26	+62.094%
2026-03-27	341.8800	342.8100	334.2000	334.2000	-5.859%	9	26	+64.423%
2026-03-26	355.0000	355.0000	355.0000	355.0000	-10.354%	1	23	+54.789%
2026-03-25	396.0000	396.0000	396.0000	396.0000	+1.690%	1	22	+38.763%
2026-03-24	389.4200	389.4200	389.4200	389.4200	+2.498%	1	21	+41.107%
2026-03-23	379.9300	379.9300	379.9300	379.9300	-1.214%	1	20	+44.632%
2026-03-10	381.9000	384.6000	381.9000	384.6000	+1.510%	2	21	+42.876%
2026-03-04	378.8800	378.8800	378.8800	378.8800	-18.197%	1	21	+45.033%
2026-02-25	474.7000	474.7000	463.1600	463.1600	+12.486%	7	23	+18.642%
2026-02-18	398.6700	411.7500	398.6700	411.7500	+15.563%	2	23	+33.455%
2026-02-17	356.3000	356.3000	356.3000	356.3000	-6.606%	1	23	+54.224%
2026-02-13	394.5900	397.8000	380.0000	381.5000	+0.395%	8	20	+44.037%
2026-02-12	378.0000	380.0000	366.7000	380.0000	-4.762%	3	20	+44.605%
2026-02-11	387.3000	399.0000	385.0000	399.0000	+0.610%	3	18	+37.719%
2026-02-09	396.5800	396.5800	396.5800	396.5800	+5.457%	1	20	+38.560%
2026-02-06	374.0000	376.0600	374.0000	376.0600	+8.437%	3	21	+46.120%
2026-02-05	346.8000	346.8000	346.8000	346.8000	+1.510%	1	23	+58.449%
2026-02-04	360.8300	360.8300	341.6400	341.6400	-6.091%	2	23	+60.842%
2026-02-03	374.8000	374.8000	363.8000	363.8000	-8.719%	3	22	+51.045%
2026-02-02	398.5500	398.5500	398.5500	398.5500	+2.719%	1	22	+37.875%
2026-01-28	389.0300	389.0300	380.0000	388.0000	-6.432%	3	22	+41.624%
2026-01-27	394.6000	414.6700	394.6000	414.6700	+10.623%	3	20	+32.515%
2026-01-26	373.8800	375.1500	373.8800	374.8500	+3.768%	5	19	+46.592%
2026-01-23	361.2400	361.2400	361.2400	361.2400	-1.220%	1	18	+52.115%
2026-01-22	356.8400	365.7000	356.8400	365.7000	+7.876%	3	17	+50.260%
2026-01-21	339.0000	339.0000	339.0000	339.0000	+6.654%	1	16	+62.094%
2026-01-20	317.9100	317.9100	317.8500	317.8500	+11.199%	2	16	+72.880%
2026-01-13	285.8400	285.8400	285.8400	285.8400	+1.477%	2	15	+92.240%
2026-01-09	281.6800	281.6800	281.6800	281.6800	+19.675%	1	13	+95.080%
2026-01-08	235.3700	235.3700	235.3700	235.3700	-8.941%	1	13	+133.462%
2026-01-06	255.8200	258.4800	255.8200	258.4800	+4.699%	2	12	+112.589%
2026-01-05	246.2200	246.8800	246.2200	246.8800	+69.398%	2	10	+122.578%
2025-12-17	145.7400	145.7400	145.7400	145.7400	-12.368%	1	10	+277.041%
2025-12-12	166.3100	166.3100	166.3100	166.3100	-4.677%	1	9	+230.407%
2025-12-02	174.4700	174.4700	174.4700	174.4700	+7.757%	1	8	+214.954%
2025-12-01	161.9100	161.9100	161.9100	161.9100	+10.143%	1	8	+239.386%
2025-11-26	147.0000	147.0000	147.0000	147.0000	+13.120%	1	7	+273.810%
2025-11-18	129.9500	129.9500	129.9500	129.9500	+2.849%	1	7	+322.855%
2025-10-14	126.3500	126.3500	126.3500	126.3500	+3.906%	1	7	+334.903%
2025-10-13	121.6000	121.6000	121.6000	121.6000	+9.946%	1	7	+351.891%
2025-10-10	111.8200	111.8200	110.6000	110.6000	-14.197%	2	6	+396.835%
2025-10-09	129.0000	129.0000	128.9000	128.9000	+17.502%	4	6	+326.299%
2025-09-30	109.7000	109.7000	109.7000	109.7000	+2.246%	1	2	+400.912%
2025-09-29	107.2900	107.2900	107.2900	107.2900	0.000%	1	1	+412.163%