Dark

AS20270115C40
AS Jan 15 2027 40.00 Call (AS270115C00040000)
option OPRA

EOD

Jul 27, 2026

3.30+10.000%(+0.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.3000	3.3000	3.3000	3.3000	+10.000%	17	506	0.000%
2026-07-22	3.0000	3.0000	3.0000	3.0000	0.000%	1	504	+10.000%
2026-07-21	3.0000	3.0000	3.0000	3.0000	-14.286%	1	503	+10.000%
2026-07-17	3.5000	3.5000	3.5000	3.5000	+18.243%	5	503	-5.714%
2026-07-14	2.9600	2.9600	2.9600	2.9600	+2.069%	1	498	+11.486%
2026-07-13	2.9000	2.9000	2.9000	2.9000	+13.725%	2	498	+13.793%
2026-07-08	2.5500	2.5500	2.5500	2.5500	-25.000%	2	496	+29.412%
2026-07-06	3.4000	3.4000	3.4000	3.4000	+13.333%	1	496	-2.941%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-21.671%	4	496	+10.000%
2026-06-22	3.8300	3.8300	3.8300	3.8300	+4.645%	1	500	-13.838%
2026-06-16	3.6600	3.6600	3.6600	3.6600	-10.732%	20	500	-9.836%
2026-06-02	4.1000	4.1000	4.1000	4.1000	0.000%	1	480	-19.512%
2026-06-01	4.1000	4.1000	4.1000	4.1000	-4.651%	1	480	-19.512%
2026-05-29	4.3000	4.3000	4.3000	4.3000	-6.522%	13	480	-23.256%
2026-05-28	4.6000	4.6000	4.6000	4.6000	-2.128%	1	480	-28.261%
2026-05-26	4.7000	4.7000	4.7000	4.7000	+10.070%	1	480	-29.787%
2026-05-20	4.2700	4.2700	4.2700	4.2700	+7.018%	2	480	-22.717%
2026-05-19	4.2000	4.2000	3.9900	3.9900	+5.000%	7	482	-17.293%
2026-05-18	3.5000	3.8000	3.5000	3.8000	-9.524%	16	482	-13.158%
2026-05-04	4.2000	4.2000	4.2000	4.2000	-12.500%	1	482	-21.429%
2026-04-27	4.9000	4.9000	4.7500	4.8000	-7.692%	8	483	-31.250%
2026-04-23	5.2000	5.2000	5.2000	5.2000	+1.961%	1	483	-36.538%
2026-04-22	5.1000	5.1000	5.1000	5.1000	-5.204%	5	482	-35.294%
2026-04-20	5.5000	5.5000	5.3800	5.3800	-8.814%	2	487	-38.662%
2026-04-17	5.8500	5.9000	5.8500	5.9000	+20.902%	3	486	-44.068%
2026-04-13	4.8800	4.8800	4.8800	4.8800	-0.408%	1	484	-32.377%
2026-04-08	4.9500	4.9500	4.9000	4.9000	+13.953%	6	485	-32.653%
2026-04-02	4.3000	4.3000	4.3000	4.3000	+13.158%	1	486	-23.256%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+18.750%	1	486	-13.158%
2026-03-30	3.2000	3.2000	3.2000	3.2000	0.000%	2	486	+3.125%
2026-03-27	3.2000	3.2000	3.2000	3.2000	-18.159%	5	484	+3.125%
2026-03-26	3.9100	3.9100	3.9100	3.9100	-2.250%	1	486	-15.601%
2026-03-24	4.0100	4.0100	4.0000	4.0000	0.000%	3	486	-17.500%
2026-03-23	4.0000	4.0000	4.0000	4.0000	+21.212%	1	484	-17.500%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-2.941%	2	484	0.000%
2026-03-19	3.4000	3.4000	3.4000	3.4000	-7.357%	1	484	-2.941%
2026-03-13	3.6700	3.6700	3.6700	3.6700	-12.411%	3	484	-10.082%
2026-03-12	4.0000	4.1900	4.0000	4.1900	-13.251%	3	486	-21.241%
2026-03-10	4.8300	4.8300	4.8300	4.8300	+0.625%	3	485	-31.677%
2026-03-06	4.9300	4.9300	4.8000	4.8000	-12.727%	5	484	-31.250%
2026-03-05	5.8000	5.8000	5.5000	5.5000	-23.611%	2	484	-40.000%
2026-02-27	7.2200	7.2200	7.2000	7.2000	-4.000%	3	485	-54.167%
2026-02-26	7.5000	7.5000	7.5000	7.5000	+8.696%	1	487	-56.000%
2026-02-25	6.9000	6.9000	6.9000	6.9000	-7.631%	1	488	-52.174%
2026-02-24	8.0000	8.0000	7.4700	7.4700	-18.361%	71	488	-55.823%
2026-02-23	9.9200	9.9200	8.4000	9.1500	-8.408%	37	491	-63.934%
2026-02-20	9.9900	9.9900	9.9900	9.9900	+12.247%	1	501	-66.967%
2026-02-19	8.9000	8.9000	8.9000	8.9000	-9.276%	1	500	-62.921%
2026-02-18	9.7700	9.8100	9.3000	9.8100	+10.722%	7	500	-66.361%
2026-02-17	7.5100	8.8600	7.5000	8.8600	+16.579%	26	505	-62.754%
2026-02-12	7.5000	7.6000	7.5000	7.6000	-16.484%	6	505	-56.579%
2026-02-11	9.1000	9.1000	9.1000	9.1000	+4.000%	2	505	-63.736%
2026-02-10	9.0000	9.0000	8.7500	8.7500	+4.167%	4	507	-62.286%
2026-02-09	8.5000	8.5100	8.1000	8.4000	+16.022%	9	507	-60.714%
2026-02-06	7.2400	7.2400	7.2400	7.2400	+20.667%	3	509	-54.420%
2026-02-04	6.0000	6.0000	6.0000	6.0000	-5.512%	2	510	-45.000%
2026-02-03	7.2200	8.5000	6.3500	6.3500	-12.293%	3	512	-48.031%
2026-02-02	7.2400	7.2400	7.2400	7.2400	+6.471%	3	509	-54.420%
2026-01-30	7.0000	7.0000	6.7000	6.8000	-5.817%	10	506	-51.471%
2026-01-29	7.2200	7.2200	7.2200	7.2200	+3.143%	4	506	-54.294%
2026-01-28	7.2400	7.2400	7.0000	7.0000	-8.257%	7	506	-52.857%
2026-01-27	7.6000	7.6300	7.5000	7.6300	+1.733%	26	503	-56.750%
2026-01-26	7.6300	8.6000	7.5000	7.5000	-5.063%	52	498	-56.000%
2026-01-23	6.8100	7.9000	6.6800	7.9000	+29.508%	130	462	-58.228%
2026-01-21	6.1000	6.1000	6.1000	6.1000	-3.937%	2	375	-45.902%
2026-01-20	6.0000	6.3500	6.0000	6.3500	-15.220%	2	377	-48.031%
2026-01-06	7.4900	7.4900	7.4900	7.4900	+7.000%	2	375	-55.941%
2025-12-19	7.0000	7.0000	7.0000	7.0000	-9.326%	1	373	-52.857%
2025-12-16	8.5000	8.5000	7.7200	7.7200	-2.278%	3	373	-57.254%
2025-12-15	8.1000	8.1000	7.9000	7.9000	-2.469%	2	373	-58.228%
2025-12-10	8.1400	8.1400	8.1000	8.1000	+0.872%	42	373	-59.259%
2025-12-09	7.4000	8.0300	7.4000	8.0300	+19.851%	32	371	-58.904%
2025-12-03	6.7000	6.7000	6.7000	6.7000	-9.459%	362	371	-50.746%
2025-12-02	7.4000	7.4000	7.4000	7.4000	+4.225%	1	81	-55.405%
2025-11-28	9.0000	9.0000	7.1000	7.1000	+18.333%	32	81	-53.521%
2025-11-26	6.0000	6.0000	6.0000	6.0000	-1.316%	2	102	-45.000%
2025-11-20	6.1200	6.1800	6.0000	6.0800	-1.299%	62	102	-45.724%
2025-11-19	6.1600	6.1600	6.1600	6.1600	+4.407%	1	124	-46.429%
2025-11-18	5.9000	5.9000	5.9000	5.9000	+33.484%	2	124	-44.068%
2025-11-13	4.3000	4.4200	4.3000	4.4200	+2.791%	2	124	-25.339%
2025-11-10	4.3000	4.3000	4.3000	4.3000	-12.245%	1	123	-23.256%
2025-11-03	4.9000	4.9000	4.9000	4.9000	-5.769%	100	131	-32.653%
2025-10-10	5.2000	5.2000	5.2000	5.2000	-3.704%	8	131	-36.538%
2025-10-09	5.4000	5.4000	5.4000	5.4000	-8.475%	9	123	-38.889%
2025-10-06	6.0000	6.0000	5.9000	5.9000	0.000%	10	122	-44.068%
2025-10-03	5.9000	5.9000	5.9000	5.9000	-6.349%	5	122	-44.068%
2025-10-02	6.3000	6.3000	6.3000	6.3000	+0.800%	5	122	-47.619%
2025-10-01	5.9000	6.2500	5.9000	6.2500	+0.806%	7	122	-47.200%
2025-09-29	6.4000	6.4000	6.2000	6.2000	+6.897%	102	120	-46.774%
2025-09-26	5.8000	5.8000	5.8000	5.8000	+1.754%	5	43	-43.103%
2025-09-25	5.8000	5.8000	5.7000	5.7000	-3.390%	7	38	-42.105%
2025-09-24	6.0000	6.2000	5.9000	5.9000	-7.813%	6	31	-44.068%
2025-09-23	6.4000	6.4000	6.4000	6.4000	-7.246%	5	25	-48.438%
2025-09-22	7.7000	7.7000	6.9000	6.9000	0.000%	20	20	-52.174%

.dark-mode .zbL19c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zbL19c{ color: #333333; background-color: white; border: 2px solid #333333; }AS20270115C40AS Jan 15 2027 40.00 Call (AS270115C00040000)option OPRA

AS20270115C40
AS Jan 15 2027 40.00 Call (AS270115C00040000)
option OPRA