Dark

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

EOD

Sep 29, 2026

0.3000-9.091%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3000	0.3000	0.3000	-9.091%	1	519	0.000%
2026-09-28	0.3300	0.3300	0.3300	0.3300	-17.500%	5	519	-9.091%
2026-09-25	0.4000	0.4000	0.4000	0.4000	-20.000%	2	520	-25.000%
2026-09-22	0.5000	0.5000	0.5000	0.5000	+42.857%	3	520	-40.000%
2026-09-21	0.3500	0.3500	0.3500	0.3500	+16.667%	2	522	-14.286%
2026-09-17	0.3000	0.3000	0.3000	0.3000	-40.000%	9	521	0.000%
2026-09-14	0.5000	0.5000	0.5000	0.5000	-28.571%	4	516	-40.000%
2026-09-08	0.7000	0.7000	0.7000	0.7000	-22.222%	2	512	-57.143%
2026-09-04	0.8500	0.9000	0.8500	0.9000	+63.636%	7	518	-66.667%
2026-09-03	0.5500	0.5500	0.5500	0.5500	0.000%	1	518	-45.455%
2026-09-02	0.5500	0.5500	0.5500	0.5500	-35.294%	1	517	-45.455%
2026-09-01	0.8500	0.8500	0.8500	0.8500	-15.000%	2	517	-64.706%
2026-08-31	1.0000	1.0000	1.0000	1.0000	-9.091%	1	518	-70.000%
2026-08-28	1.1000	1.1000	1.1000	1.1000	+15.789%	24	517	-72.727%
2026-08-27	1.0000	1.0000	0.9500	0.9500	-12.037%	7	504	-68.421%
2026-08-26	1.0800	1.0800	1.0800	1.0800	-1.818%	1	504	-72.222%
2026-08-25	1.1000	1.1000	1.1000	1.1000	-4.348%	1	505	-72.727%
2026-08-24	1.4000	1.4000	1.1500	1.1500	-23.333%	29	506	-73.913%
2026-08-21	1.5700	1.5700	1.5000	1.5000	-5.063%	3	502	-80.000%
2026-08-20	1.8000	1.8000	1.5800	1.5800	-28.182%	2	502	-81.013%
2026-08-19	2.0500	2.3000	2.0300	2.2000	+10.000%	14	502	-86.364%
2026-08-18	2.0500	2.0500	1.9500	2.0000	+11.111%	22	502	-85.000%
2026-08-17	1.8000	1.8000	1.8000	1.8000	-21.739%	15	510	-83.333%
2026-08-12	2.3000	2.3000	2.3000	2.3000	-35.933%	25	510	-86.957%
2026-08-10	3.5900	3.5900	3.5900	3.5900	-0.278%	1	510	-91.643%
2026-08-07	3.6000	3.6000	3.6000	3.6000	-5.263%	2	509	-91.667%
2026-08-06	3.8000	3.8000	3.8000	3.8000	-2.564%	1	509	-92.105%
2026-08-04	3.9000	3.9000	3.9000	3.9000	+8.333%	10	508	-92.308%
2026-08-03	3.6000	3.6000	3.6000	3.6000	+9.091%	2	508	-91.667%
2026-07-27	3.3000	3.3000	3.3000	3.3000	+10.000%	17	506	-90.909%
2026-07-22	3.0000	3.0000	3.0000	3.0000	0.000%	1	504	-90.000%
2026-07-21	3.0000	3.0000	3.0000	3.0000	-14.286%	1	503	-90.000%
2026-07-17	3.5000	3.5000	3.5000	3.5000	+18.243%	5	503	-91.429%
2026-07-14	2.9600	2.9600	2.9600	2.9600	+2.069%	1	498	-89.865%
2026-07-13	2.9000	2.9000	2.9000	2.9000	+13.725%	2	498	-89.655%
2026-07-08	2.5500	2.5500	2.5500	2.5500	-25.000%	2	496	-88.235%
2026-07-06	3.4000	3.4000	3.4000	3.4000	+13.333%	1	496	-91.176%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-21.671%	4	496	-90.000%
2026-06-22	3.8300	3.8300	3.8300	3.8300	+4.645%	1	500	-92.167%
2026-06-16	3.6600	3.6600	3.6600	3.6600	-10.732%	20	500	-91.803%
2026-06-02	4.1000	4.1000	4.1000	4.1000	0.000%	1	480	-92.683%
2026-06-01	4.1000	4.1000	4.1000	4.1000	-4.651%	1	480	-92.683%
2026-05-29	4.3000	4.3000	4.3000	4.3000	-6.522%	13	480	-93.023%
2026-05-28	4.6000	4.6000	4.6000	4.6000	-2.128%	1	480	-93.478%
2026-05-26	4.7000	4.7000	4.7000	4.7000	+10.070%	1	480	-93.617%
2026-05-20	4.2700	4.2700	4.2700	4.2700	+7.018%	2	480	-92.974%
2026-05-19	4.2000	4.2000	3.9900	3.9900	+5.000%	7	482	-92.481%
2026-05-18	3.5000	3.8000	3.5000	3.8000	-9.524%	16	482	-92.105%
2026-05-04	4.2000	4.2000	4.2000	4.2000	-12.500%	1	482	-92.857%
2026-04-27	4.9000	4.9000	4.7500	4.8000	-7.692%	8	483	-93.750%
2026-04-23	5.2000	5.2000	5.2000	5.2000	+1.961%	1	483	-94.231%
2026-04-22	5.1000	5.1000	5.1000	5.1000	-5.204%	5	482	-94.118%
2026-04-20	5.5000	5.5000	5.3800	5.3800	-8.814%	2	487	-94.424%
2026-04-17	5.8500	5.9000	5.8500	5.9000	+20.902%	3	486	-94.915%
2026-04-13	4.8800	4.8800	4.8800	4.8800	-0.408%	1	484	-93.852%
2026-04-08	4.9500	4.9500	4.9000	4.9000	+13.953%	6	485	-93.878%
2026-04-02	4.3000	4.3000	4.3000	4.3000	+13.158%	1	486	-93.023%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+18.750%	1	486	-92.105%
2026-03-30	3.2000	3.2000	3.2000	3.2000	0.000%	2	486	-90.625%
2026-03-27	3.2000	3.2000	3.2000	3.2000	-18.159%	5	484	-90.625%
2026-03-26	3.9100	3.9100	3.9100	3.9100	-2.250%	1	486	-92.327%
2026-03-24	4.0100	4.0100	4.0000	4.0000	0.000%	3	486	-92.500%
2026-03-23	4.0000	4.0000	4.0000	4.0000	+21.212%	1	484	-92.500%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-2.941%	2	484	-90.909%
2026-03-19	3.4000	3.4000	3.4000	3.4000	-7.357%	1	484	-91.176%
2026-03-13	3.6700	3.6700	3.6700	3.6700	-12.411%	3	484	-91.826%
2026-03-12	4.0000	4.1900	4.0000	4.1900	-13.251%	3	486	-92.840%
2026-03-10	4.8300	4.8300	4.8300	4.8300	+0.625%	3	485	-93.789%
2026-03-06	4.9300	4.9300	4.8000	4.8000	-12.727%	5	484	-93.750%
2026-03-05	5.8000	5.8000	5.5000	5.5000	-23.611%	2	484	-94.545%
2026-02-27	7.2200	7.2200	7.2000	7.2000	-4.000%	3	485	-95.833%
2026-02-26	7.5000	7.5000	7.5000	7.5000	+8.696%	1	487	-96.000%
2026-02-25	6.9000	6.9000	6.9000	6.9000	-7.631%	1	488	-95.652%
2026-02-24	8.0000	8.0000	7.4700	7.4700	-18.361%	71	488	-95.984%
2026-02-23	9.9200	9.9200	8.4000	9.1500	-8.408%	37	491	-96.721%
2026-02-20	9.9900	9.9900	9.9900	9.9900	+12.247%	1	501	-96.997%
2026-02-19	8.9000	8.9000	8.9000	8.9000	-9.276%	1	500	-96.629%
2026-02-18	9.7700	9.8100	9.3000	9.8100	+10.722%	7	500	-96.942%
2026-02-17	7.5100	8.8600	7.5000	8.8600	+16.579%	26	505	-96.614%
2026-02-12	7.5000	7.6000	7.5000	7.6000	-16.484%	6	505	-96.053%
2026-02-11	9.1000	9.1000	9.1000	9.1000	+4.000%	2	505	-96.703%
2026-02-10	9.0000	9.0000	8.7500	8.7500	+4.167%	4	507	-96.571%
2026-02-09	8.5000	8.5100	8.1000	8.4000	+16.022%	9	507	-96.429%
2026-02-06	7.2400	7.2400	7.2400	7.2400	+20.667%	3	509	-95.856%
2026-02-04	6.0000	6.0000	6.0000	6.0000	-5.512%	2	510	-95.000%
2026-02-03	7.2200	8.5000	6.3500	6.3500	-12.293%	3	512	-95.276%
2026-02-02	7.2400	7.2400	7.2400	7.2400	+6.471%	3	509	-95.856%
2026-01-30	7.0000	7.0000	6.7000	6.8000	-5.817%	10	506	-95.588%
2026-01-29	7.2200	7.2200	7.2200	7.2200	+3.143%	4	506	-95.845%
2026-01-28	7.2400	7.2400	7.0000	7.0000	-8.257%	7	506	-95.714%
2026-01-27	7.6000	7.6300	7.5000	7.6300	+1.733%	26	503	-96.068%
2026-01-26	7.6300	8.6000	7.5000	7.5000	-5.063%	52	498	-96.000%
2026-01-23	6.8100	7.9000	6.6800	7.9000	+29.508%	130	462	-96.203%
2026-01-21	6.1000	6.1000	6.1000	6.1000	-3.937%	2	375	-95.082%
2026-01-20	6.0000	6.3500	6.0000	6.3500	-15.220%	2	377	-95.276%
2026-01-06	7.4900	7.4900	7.4900	7.4900	+7.000%	2	375	-95.995%
2025-12-19	7.0000	7.0000	7.0000	7.0000	-9.326%	1	373	-95.714%
2025-12-16	8.5000	8.5000	7.7200	7.7200	-2.278%	3	373	-96.114%
2025-12-15	8.1000	8.1000	7.9000	7.9000	-2.469%	2	373	-96.203%
2025-12-10	8.1400	8.1400	8.1000	8.1000	+0.872%	42	373	-96.296%
2025-12-09	7.4000	8.0300	7.4000	8.0300	+19.851%	32	371	-96.264%
2025-12-03	6.7000	6.7000	6.7000	6.7000	-9.459%	362	371	-95.522%
2025-12-02	7.4000	7.4000	7.4000	7.4000	+4.225%	1	81	-95.946%
2025-11-28	9.0000	9.0000	7.1000	7.1000	+18.333%	32	81	-95.775%
2025-11-26	6.0000	6.0000	6.0000	6.0000	-1.316%	2	102	-95.000%
2025-11-20	6.1200	6.1800	6.0000	6.0800	-1.299%	62	102	-95.066%
2025-11-19	6.1600	6.1600	6.1600	6.1600	+4.407%	1	124	-95.130%
2025-11-18	5.9000	5.9000	5.9000	5.9000	+33.484%	2	124	-94.915%
2025-11-13	4.3000	4.4200	4.3000	4.4200	+2.791%	2	124	-93.213%
2025-11-10	4.3000	4.3000	4.3000	4.3000	-12.245%	1	123	-93.023%
2025-11-03	4.9000	4.9000	4.9000	4.9000	-5.769%	100	131	-93.878%
2025-10-10	5.2000	5.2000	5.2000	5.2000	-3.704%	8	131	-94.231%
2025-10-09	5.4000	5.4000	5.4000	5.4000	-8.475%	9	123	-94.444%
2025-10-06	6.0000	6.0000	5.9000	5.9000	0.000%	10	122	-94.915%
2025-10-03	5.9000	5.9000	5.9000	5.9000	-6.349%	5	122	-94.915%
2025-10-02	6.3000	6.3000	6.3000	6.3000	+0.800%	5	122	-95.238%
2025-10-01	5.9000	6.2500	5.9000	6.2500	+0.806%	7	122	-95.200%
2025-09-29	6.4000	6.4000	6.2000	6.2000	+6.897%	102	120	-95.161%
2025-09-26	5.8000	5.8000	5.8000	5.8000	+1.754%	5	43	-94.828%
2025-09-25	5.8000	5.8000	5.7000	5.7000	-3.390%	7	38	-94.737%
2025-09-24	6.0000	6.2000	5.9000	5.9000	-7.813%	6	31	-94.915%
2025-09-23	6.4000	6.4000	6.4000	6.4000	-7.246%	5	25	-95.313%
2025-09-22	7.7000	7.7000	6.9000	6.9000	0.000%	20	20	-95.652%

.dark-mode .Zsgn9g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zsgn9g{ 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