Dark

ASML20280121C1500
ASML Jan 21 2028 1500.00 Call (ASML280121C01500000)
option OPRA

EOD

Jul 21, 2026

662.00-3.358%(-23.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	662.0000	662.0000	662.0000	662.0000	-3.358%	1	123	0.000%
2026-07-16	685.0000	685.0000	685.0000	685.0000	+4.660%	1	122	-3.358%
2026-07-15	654.5000	654.5000	654.5000	654.5000	-22.176%	1	122	+1.146%
2026-06-30	841.0000	841.0000	841.0000	841.0000	+27.812%	2	122	-21.284%
2026-06-23	685.8900	685.8900	658.0000	658.0000	-6.000%	2	122	+0.608%
2026-06-16	700.0000	700.0000	700.0000	700.0000	-4.762%	1	123	-5.429%
2026-06-15	735.0000	735.0000	735.0000	735.0000	-1.257%	1	123	-9.932%
2026-06-12	744.3600	744.3600	744.3600	744.3600	+14.315%	5	123	-11.065%
2026-06-10	669.5800	669.5800	651.1500	651.1500	+10.286%	15	128	+1.666%
2026-06-09	590.4200	590.4200	590.4200	590.4200	-2.571%	1	126	+12.124%
2026-06-08	600.0000	606.0000	600.0000	606.0000	+10.182%	2	126	+9.241%
2026-06-05	562.0000	562.0000	550.0000	550.0000	-5.607%	3	127	+20.364%
2026-06-04	582.6700	582.6700	582.6700	582.6700	-1.742%	1	127	+13.615%
2026-06-03	593.0000	593.0000	593.0000	593.0000	+6.655%	2	126	+11.636%
2026-06-02	550.0000	556.0000	550.0000	556.0000	+9.542%	2	128	+19.065%
2026-06-01	507.5700	507.5700	507.5700	507.5700	+1.342%	1	129	+30.425%
2026-05-28	500.8500	500.8500	500.8500	500.8500	+0.170%	1	129	+32.175%
2026-05-26	500.0000	500.0000	500.0000	500.0000	+4.167%	1	128	+32.400%
2026-05-21	454.3000	480.0000	454.3000	480.0000	+6.667%	3	129	+37.917%
2026-05-20	420.0000	450.0000	420.0000	450.0000	+15.979%	2	130	+47.111%
2026-05-19	388.0000	388.0000	388.0000	388.0000	-1.772%	3	128	+70.619%
2026-05-18	425.0000	425.0000	395.0000	395.0000	-5.276%	8	128	+67.595%
2026-05-15	437.6500	437.6500	415.0000	417.0000	-13.629%	10	128	+58.753%
2026-05-14	482.8000	482.8000	482.8000	482.8000	+9.033%	1	123	+37.117%
2026-05-13	435.0500	442.8000	435.0500	442.8000	+6.417%	8	128	+49.503%
2026-05-12	398.3000	416.1000	398.3000	416.1000	-3.803%	3	128	+59.096%
2026-05-11	437.5000	437.5000	432.5500	432.5500	-6.441%	19	128	+53.046%
2026-05-08	448.8000	469.0000	448.8000	462.3300	+12.659%	17	133	+43.188%
2026-05-07	441.3000	441.3000	410.3800	410.3800	-3.698%	3	126	+61.314%
2026-05-06	406.4000	427.7500	406.4000	426.1400	+15.423%	6	127	+55.348%
2026-05-05	352.6400	369.2000	352.6400	369.2000	+13.252%	3	123	+79.307%
2026-05-04	320.0000	326.0000	319.8000	326.0000	-8.169%	4	124	+103.067%
2026-05-01	355.0000	355.0000	355.0000	355.0000	+5.279%	1	125	+86.479%
2026-04-30	337.2000	337.2000	337.2000	337.2000	+2.430%	1	125	+96.323%
2026-04-28	328.8000	329.2000	328.8000	329.2000	-6.742%	2	125	+101.094%
2026-04-27	353.0000	353.0000	353.0000	353.0000	+3.216%	1	125	+87.535%
2026-04-23	363.0000	363.0000	342.0000	342.0000	-6.639%	2	125	+93.567%
2026-04-22	366.3200	366.3200	366.3200	366.3200	-4.852%	1	124	+80.716%
2026-04-20	385.0000	385.0000	385.0000	385.0000	+3.495%	2	124	+71.948%
2026-04-17	373.5800	374.0700	372.0000	372.0000	+9.290%	3	122	+77.957%
2026-04-16	355.5000	362.2000	340.0000	340.3800	-8.005%	4	122	+94.489%
2026-04-15	363.6000	377.5000	353.9200	370.0000	-12.530%	6	121	+78.919%
2026-04-14	417.6000	423.0000	417.6000	423.0000	+8.462%	4	120	+56.501%
2026-04-13	390.0000	390.0000	390.0000	390.0000	+9.198%	1	117	+69.744%
2026-04-08	359.4800	359.4800	357.1500	357.1500	+26.201%	6	117	+85.356%
2026-04-07	278.0000	283.0000	278.0000	283.0000	-2.414%	2	113	+133.922%
2026-04-06	285.0000	290.0000	285.0000	290.0000	-14.404%	6	113	+128.276%
2026-04-01	331.0400	338.8000	331.0400	338.8000	+14.128%	3	111	+95.396%
2026-03-31	291.5200	296.8600	283.5000	296.8600	-3.303%	8	110	+123.001%
2026-03-27	306.7700	307.0000	306.7700	307.0000	-4.257%	5	107	+115.635%
2026-03-24	317.0500	320.6500	317.0500	320.6500	+5.546%	7	105	+106.456%
2026-03-20	315.0000	315.0000	303.8000	303.8000	-4.816%	2	102	+117.907%
2026-03-19	312.0500	319.1700	312.0500	319.1700	-2.692%	3	103	+107.413%
2026-03-18	324.3000	328.0000	324.3000	328.0000	-1.649%	4	103	+101.829%
2026-03-17	333.5000	333.5000	333.5000	333.5000	+4.970%	1	103	+98.501%
2026-03-13	317.7100	317.7100	317.7100	317.7100	+9.449%	1	103	+108.366%
2026-03-09	290.2800	290.2800	290.2800	290.2800	-3.240%	1	102	+128.056%
2026-03-06	300.0000	300.0000	300.0000	300.0000	-4.199%	1	103	+120.667%
2026-03-03	313.3400	314.3200	305.0000	313.1500	-13.255%	8	103	+111.400%
2026-03-02	361.0000	361.0000	361.0000	361.0000	-6.506%	1	98	+83.380%
2026-02-26	412.0000	412.0000	375.4500	386.1200	-9.574%	6	99	+71.449%
2026-02-25	427.0000	427.0000	427.0000	427.0000	+6.991%	10	92	+55.035%
2026-02-24	397.1000	399.1000	395.8500	399.1000	+0.732%	20	92	+65.873%
2026-02-23	396.2000	396.2000	396.2000	396.2000	+16.321%	1	72	+67.087%
2026-02-13	340.6100	340.6100	340.6100	340.6100	-1.238%	1	70	+94.357%
2026-02-10	348.0000	348.0000	344.8100	344.8800	-0.035%	3	70	+91.951%
2026-02-06	323.0000	345.0000	323.0000	345.0000	+7.043%	2	70	+91.884%
2026-02-03	335.0000	335.0000	322.3000	322.3000	-5.206%	2	71	+105.399%
2026-02-02	340.0000	340.0000	340.0000	340.0000	-4.709%	3	72	+94.706%
2026-01-30	356.8000	356.8000	356.8000	356.8000	-1.689%	2	75	+85.538%
2026-01-29	362.9300	362.9300	362.9300	362.9300	-1.911%	2	75	+82.404%
2026-01-28	370.0000	370.0000	370.0000	370.0000	-0.626%	1	75	+78.919%
2026-01-27	343.3000	379.9500	343.3000	372.3300	+11.818%	3	75	+77.799%
2026-01-26	332.9800	332.9800	332.9800	332.9800	+2.867%	1	74	+98.811%
2026-01-23	323.7000	323.7000	323.7000	323.7000	+13.579%	2	75	+104.510%
2026-01-21	285.0000	285.0000	285.0000	285.0000	-6.527%	1	76	+132.281%
2026-01-16	305.0000	310.0000	299.9000	304.9000	+3.584%	6	73	+117.120%
2026-01-15	290.0000	294.3500	288.8000	294.3500	+18.451%	9	73	+124.902%
2026-01-13	248.5000	248.5000	248.5000	248.5000	-0.040%	38	75	+166.398%
2026-01-12	248.6000	248.6000	248.6000	248.6000	+0.040%	1	38	+166.291%
2026-01-09	241.0100	248.5000	241.0100	248.5000	+11.121%	3	37	+166.398%
2026-01-06	223.6300	223.6300	223.6300	223.6300	+3.758%	2	39	+196.025%
2026-01-05	206.1300	215.6600	206.1300	215.5300	+66.561%	24	29	+207.150%
2025-12-22	129.4000	129.4000	129.4000	129.4000	-17.580%	3	29	+411.592%
2025-12-08	157.0000	157.0000	157.0000	157.0000	+3.222%	1	26	+321.656%
2025-12-04	152.1000	152.1000	152.1000	152.1000	-5.995%	1	26	+335.240%
2025-12-03	161.8000	161.8000	161.8000	161.8000	+15.201%	1	26	+309.147%
2025-12-01	140.4500	140.4500	140.4500	140.4500	+33.635%	1	26	+371.342%
2025-11-25	105.1000	105.1000	105.1000	105.1000	-16.455%	1	26	+529.876%
2025-11-20	125.8000	125.8000	125.8000	125.8000	+3.795%	1	27	+426.232%
2025-11-06	121.2000	121.2000	121.2000	121.2000	-12.466%	2	28	+446.205%
2025-11-03	137.9500	143.0000	137.4200	138.4600	+0.552%	90	104	+378.116%
2025-10-31	137.7000	137.7000	137.7000	137.7000	+6.993%	1	104	+380.755%
2025-10-27	128.7000	128.7000	128.7000	128.7000	+5.492%	1	104	+414.375%
2025-10-24	122.4300	122.6000	118.2500	122.0000	-1.771%	114	104	+442.623%
2025-10-23	120.2000	124.2000	120.2000	124.2000	+4.107%	11	24	+433.011%
2025-10-21	119.3000	119.3000	119.3000	119.3000	+0.168%	1	13	+454.904%
2025-10-17	119.1000	119.1000	119.1000	119.1000	+12.955%	5	13	+455.835%
2025-10-09	105.4400	105.4400	105.4400	105.4400	-0.669%	1	12	+527.845%
2025-10-08	106.1500	106.1500	106.1500	106.1500	-9.274%	1	12	+523.646%
2025-10-07	123.5000	123.5000	117.0000	117.0000	-11.364%	3	11	+465.812%
2025-10-06	130.0000	132.0000	130.0000	132.0000	+12.178%	8	9	+401.515%
2025-10-02	117.6700	117.6700	117.6700	117.6700	0.000%	1	1	+462.590%