Dark

ASML20280121C2000
ASML Jan 21 2028 2000.00 Call (ASML280121C02000000)
option OPRA

EOD

Sep 10, 2026

294.47-13.495%(-45.94)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	298.0000	298.0000	294.4700	294.4700	-13.495%	4	559	0.000%
2026-09-08	330.6500	340.4100	324.4000	340.4100	+30.450%	10	559	-13.495%
2026-09-03	263.7500	263.7500	256.0000	260.9500	-5.019%	9	557	+12.845%
2026-09-01	274.8000	274.8000	274.7400	274.7400	-8.052%	5	558	+7.181%
2026-08-31	300.0000	300.0000	298.8000	298.8000	-9.212%	6	558	-1.449%
2026-08-28	327.0000	329.1200	327.0000	329.1200	-5.966%	2	558	-10.528%
2026-08-24	350.0000	350.0000	350.0000	350.0000	-2.921%	7	558	-15.866%
2026-08-21	360.5300	360.5300	360.5300	360.5300	-2.559%	1	558	-18.323%
2026-08-19	370.0000	370.0000	370.0000	370.0000	-12.777%	1	558	-20.414%
2026-08-12	424.2000	424.2000	424.2000	424.2000	+5.738%	1	558	-30.582%
2026-08-10	410.6600	410.8400	396.8000	401.1800	+1.513%	7	558	-26.599%
2026-08-07	394.4000	395.2000	394.4000	395.2000	+4.736%	6	560	-25.488%
2026-08-05	378.0000	379.8200	377.3300	377.3300	+1.981%	18	560	-21.960%
2026-07-31	366.7500	370.0000	366.7500	370.0000	+1.540%	2	560	-20.414%
2026-07-30	362.8000	379.9000	356.1300	364.3900	+13.872%	190	561	-19.188%
2026-07-29	320.0000	320.0000	320.0000	320.0000	-8.178%	1	454	-7.978%
2026-07-28	350.0000	350.0000	333.9000	348.5000	-10.134%	111	455	-15.504%
2026-07-27	390.0000	394.3000	368.0000	387.8000	-19.477%	111	397	-24.067%
2026-07-22	468.0100	481.6000	468.0100	481.6000	-0.496%	11	304	-38.856%
2026-07-21	464.0000	484.0000	464.0000	484.0000	+3.634%	123	311	-39.159%
2026-07-15	467.0300	467.0300	467.0300	467.0300	-1.761%	1	193	-36.948%
2026-07-14	475.4000	475.4000	475.4000	475.4000	-3.118%	22	193	-38.058%
2026-07-10	491.0000	491.0000	490.7000	490.7000	+5.971%	10	193	-39.990%
2026-07-07	456.9700	463.0500	456.9700	463.0500	-13.287%	3	198	-36.406%
2026-07-06	520.2000	534.0000	520.2000	534.0000	+9.538%	3	201	-44.856%
2026-07-02	537.7000	537.7000	487.5000	487.5000	-9.023%	2	203	-39.596%
2026-07-01	524.0000	535.8500	524.0000	535.8500	-9.255%	10	203	-45.046%
2026-06-30	590.5000	590.5000	590.5000	590.5000	+11.710%	1	193	-50.132%
2026-06-29	486.0000	528.6000	486.0000	528.6000	+11.191%	13	193	-44.292%
2026-06-26	475.4000	475.4000	475.4000	475.4000	-6.601%	1	188	-38.058%
2026-06-25	502.3500	509.0000	502.3500	509.0000	+11.135%	2	187	-42.147%
2026-06-24	458.0000	458.0000	458.0000	458.0000	-1.378%	4	186	-35.705%
2026-06-23	474.0000	478.1100	462.0000	464.4000	-15.163%	16	188	-36.591%
2026-06-22	557.0000	557.0000	546.7500	547.4000	-3.965%	4	196	-46.206%
2026-06-17	570.0000	570.0000	570.0000	570.0000	+6.614%	1	194	-48.339%
2026-06-15	534.6400	534.6400	534.6400	534.6400	-3.421%	2	193	-44.922%
2026-06-11	500.0000	553.5800	500.0000	553.5800	+25.814%	25	191	-46.806%
2026-06-10	479.4000	479.4000	440.0000	440.0000	-8.333%	3	191	-33.075%
2026-06-09	460.0000	480.0000	460.0000	480.0000	+10.599%	2	190	-38.652%
2026-06-08	413.2500	434.0000	412.5000	434.0000	+16.027%	3	188	-32.150%
2026-06-05	383.0000	383.0000	374.0500	374.0500	-6.018%	4	187	-21.275%
2026-06-03	397.2200	398.0000	397.2200	398.0000	+5.013%	23	186	-26.013%
2026-06-02	355.0000	379.0000	355.0000	379.0000	+9.538%	5	209	-22.303%
2026-06-01	313.7000	346.0000	312.0000	346.0000	+2.198%	15	207	-14.893%
2026-05-29	328.3700	338.5600	328.3700	338.5600	+4.172%	2	204	-13.023%
2026-05-28	325.0000	325.0000	325.0000	325.0000	+3.688%	10	206	-9.394%
2026-05-27	321.0000	321.0000	313.4400	313.4400	-4.917%	4	201	-6.052%
2026-05-26	329.3500	329.6500	329.3500	329.6500	-1.154%	2	200	-10.672%
2026-05-22	324.5000	335.8600	324.5000	333.5000	+11.501%	14	208	-11.703%
2026-05-21	287.5000	299.1000	287.5000	299.1000	+6.222%	2	209	-1.548%
2026-05-20	281.5800	281.5800	281.5800	281.5800	+19.821%	1	209	+4.578%
2026-05-19	230.9000	235.0000	230.9000	235.0000	-3.439%	22	219	+25.306%
2026-05-18	251.4700	251.4700	236.0000	243.3700	-9.021%	31	219	+20.997%
2026-05-15	254.6000	267.5000	254.6000	267.5000	-13.932%	2	219	+10.082%
2026-05-14	310.8000	310.8000	310.8000	310.8000	+14.686%	1	219	-5.254%
2026-05-13	271.0000	271.0000	271.0000	271.0000	+1.880%	1	220	+8.661%
2026-05-11	266.0000	266.0000	266.0000	266.0000	-0.375%	1	220	+10.703%
2026-05-08	267.0000	267.0000	267.0000	267.0000	+0.406%	1	220	+10.288%
2026-05-06	246.7000	265.9200	243.3400	265.9200	+23.328%	16	219	+10.736%
2026-05-05	208.0000	215.6200	208.0000	215.6200	+14.024%	2	204	+36.569%
2026-05-04	189.1000	189.1000	189.1000	189.1000	-9.995%	100	205	+55.722%
2026-04-27	220.2200	220.2200	210.1000	210.1000	-4.348%	11	114	+40.157%
2026-04-24	219.6500	219.6500	219.6500	219.6500	+12.066%	1	113	+34.063%
2026-04-22	218.6300	218.6300	196.0000	196.0000	-2.594%	42	113	+50.240%
2026-04-16	210.0000	210.0000	201.2200	201.2200	-14.009%	49	92	+46.342%
2026-04-15	220.4500	234.0000	207.9700	234.0000	-4.381%	6	104	+25.842%
2026-04-13	244.7200	244.7200	244.7200	244.7200	+12.764%	1	101	+20.329%
2026-04-09	217.0200	217.0200	217.0200	217.0200	+31.527%	1	101	+35.688%
2026-04-06	165.0000	165.0000	165.0000	165.0000	-5.919%	10	100	+78.467%
2026-04-02	173.3000	175.3800	173.3000	175.3800	-10.975%	21	69	+67.904%
2026-03-26	197.0000	197.0000	197.0000	197.0000	+1.026%	10	69	+49.477%
2026-03-18	195.0000	195.0000	195.0000	195.0000	-1.440%	54	64	+51.010%
2026-03-16	197.2000	197.8500	197.0000	197.8500	+6.371%	15	109	+48.835%
2026-03-12	193.3700	193.3700	186.0000	186.0000	-8.239%	2	119	+58.317%
2026-03-10	205.7400	205.7400	202.7000	202.7000	+7.796%	3	120	+45.274%
2026-03-03	180.0000	188.0400	180.0000	188.0400	-20.615%	75	120	+56.600%
2026-02-24	236.5400	237.3500	236.5400	236.8700	+13.335%	4	53	+24.317%
2026-02-19	209.0000	209.0000	209.0000	209.0000	-4.128%	1	51	+40.895%
2026-02-18	218.0000	218.0000	218.0000	218.0000	+11.841%	1	51	+35.078%
2026-02-06	194.9200	194.9200	194.9200	194.9200	+10.649%	1	51	+51.072%
2026-02-04	179.5000	179.5000	176.1600	176.1600	-6.098%	2	50	+67.161%
2026-02-03	189.6000	189.6000	187.6000	187.6000	-10.645%	2	50	+56.967%
2026-02-02	210.0600	210.0600	209.9500	209.9500	+5.381%	2	51	+40.257%
2026-01-29	200.1500	200.1500	199.2300	199.2300	-1.127%	3	49	+47.804%
2026-01-28	202.8000	203.0000	198.0000	201.5000	-10.269%	5	50	+46.139%
2026-01-27	225.4400	227.0000	224.5600	224.5600	+14.747%	3	48	+31.132%
2026-01-26	192.9800	195.7000	192.9800	195.7000	+4.748%	3	47	+50.470%
2026-01-23	186.8300	186.8300	186.8300	186.8300	+12.480%	1	44	+57.614%
2026-01-21	166.2000	167.3000	166.1000	166.1000	+3.605%	41	44	+77.285%
2026-01-20	160.0000	160.3200	160.0000	160.3200	-6.300%	2	3	+83.676%
2026-01-16	177.1700	177.1700	171.1000	171.1000	0.000%	2	0	+72.104%