Dark

ASAN20251219C25
ASAN Dec 19 2025 25.00 Call (ASAN251219C00025000)
option OPRA

EOD

Jun 10, 2025

0.3900-13.333%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-10	0.39	0.39	0.39	0.39	-13.333%	1	669	0.000%
2025-06-09	0.40	0.45	0.40	0.45	+2.273%	358	669	-13.333%
2025-06-05	0.44	0.44	0.44	0.44	-20.000%	5	787	-11.364%
2025-06-04	0.69	0.69	0.55	0.55	-67.262%	37	782	-29.091%
2025-06-03	1.55	1.73	1.55	1.68	+13.514%	9	793	-76.786%
2025-06-02	1.30	1.48	1.29	1.48	-4.516%	11	792	-73.649%
2025-05-28	1.55	1.55	1.55	1.55	+8.392%	3	792	-74.839%
2025-05-27	1.43	1.43	1.43	1.43	-8.917%	3	792	-72.727%
2025-05-16	1.58	1.58	1.57	1.57	-2.484%	18	789	-75.159%
2025-05-13	1.60	1.61	1.60	1.61	+16.667%	40	780	-75.776%
2025-05-09	1.35	1.40	1.35	1.38	+2.222%	48	799	-71.739%
2025-05-08	1.35	1.35	1.35	1.35	+12.500%	6	775	-71.111%
2025-05-05	1.16	1.20	1.15	1.20	0.000%	31	769	-67.500%
2025-05-02	1.20	1.20	1.20	1.20	+0.840%	20	783	-67.500%
2025-05-01	1.24	1.30	1.19	1.19	+3.478%	4	793	-67.227%
2025-04-25	1.14	1.15	1.14	1.15	+10.577%	4	789	-66.087%
2025-04-24	1.04	1.04	1.04	1.04	+9.474%	1	789	-62.500%
2025-04-23	1.00	1.02	0.95	0.95	+20.253%	108	788	-58.947%
2025-04-21	0.79	0.79	0.79	0.79	-30.088%	106	680	-50.633%
2025-04-15	1.15	1.15	1.13	1.13	-5.833%	4	726	-65.487%
2025-04-10	1.20	1.20	1.20	1.20	-4.000%	4	726	-67.500%
2025-04-09	1.10	1.31	1.10	1.25	+42.045%	120	730	-68.800%
2025-04-08	0.88	0.88	0.88	0.88	+10.000%	15	624	-55.682%
2025-04-07	0.80	0.80	0.80	0.80	-23.810%	2	624	-51.250%
2025-04-03	1.05	1.05	1.05	1.05	-16.000%	1	626	-62.857%
2025-04-02	1.15	1.25	1.15	1.25	+13.636%	22	627	-68.800%
2025-03-25	1.10	1.10	1.10	1.10	+10.000%	1	605	-64.545%
2025-03-24	1.00	1.00	1.00	1.00	+11.111%	21	604	-61.000%
2025-03-20	0.90	0.90	0.90	0.90	-10.000%	16	583	-56.667%
2025-03-19	1.00	1.00	1.00	1.00	+1.010%	10	580	-61.000%
2025-03-18	0.88	0.99	0.88	0.99	+4.211%	29	580	-60.606%
2025-03-17	0.93	0.95	0.93	0.95	-1.042%	8	558	-58.947%
2025-03-14	0.90	0.96	0.90	0.96	+12.941%	346	566	-59.375%
2025-03-12	0.89	0.89	0.85	0.85	+10.390%	2	393	-54.118%
2025-03-11	2.44	2.44	0.64	0.77	-64.186%	104	392	-49.351%
2025-03-10	2.15	2.15	2.15	2.15	-4.444%	1	311	-81.860%
2025-03-07	2.25	2.25	2.25	2.25	-16.667%	2	310	-82.667%
2025-03-06	2.70	2.70	2.70	2.70	-12.903%	1	311	-85.556%
2025-03-05	3.10	3.10	3.10	3.10	0.000%	1	311	-87.419%
2025-03-04	2.68	3.10	2.65	3.10	+5.085%	88	312	-87.419%
2025-03-03	2.95	2.95	2.95	2.95	-7.813%	2	240	-86.780%
2025-02-28	3.20	3.20	3.20	3.20	-5.882%	2	242	-87.813%
2025-02-27	3.10	3.40	3.10	3.40	+7.256%	12	242	-88.529%
2025-02-25	3.17	3.17	3.17	3.17	-9.429%	5	244	-87.697%
2025-02-24	3.28	3.50	3.28	3.50	-14.634%	4	239	-88.857%
2025-02-21	4.10	4.10	4.10	4.10	-27.817%	2	239	-90.488%
2025-02-14	5.80	5.80	5.60	5.68	+15.918%	12	242	-93.134%
2025-02-12	4.90	4.90	4.90	4.90	-2.000%	1	242	-92.041%
2025-02-10	5.00	5.00	5.00	5.00	0.000%	1	241	-92.200%
2025-02-05	5.00	5.00	5.00	5.00	+6.383%	2	240	-92.200%
2025-02-04	4.70	4.70	4.70	4.70	+11.905%	2	240	-91.702%
2025-02-03	4.30	4.30	4.20	4.20	-10.638%	2	238	-90.714%
2025-01-28	4.70	4.70	4.70	4.70	+17.500%	4	238	-91.702%
2025-01-27	4.00	4.00	4.00	4.00	+11.111%	1	242	-90.250%
2025-01-24	3.70	3.70	3.60	3.60	-2.703%	6	242	-89.167%
2025-01-21	3.70	3.70	3.70	3.70	+15.987%	1	240	-89.459%
2025-01-14	3.19	3.19	3.19	3.19	-0.313%	2	240	-87.774%
2025-01-10	3.50	3.50	3.20	3.20	-13.279%	16	242	-87.813%
2025-01-08	3.60	3.69	3.60	3.69	-8.663%	5	252	-89.431%
2025-01-07	4.10	4.20	4.04	4.04	-20.158%	11	252	-90.347%
2025-01-06	5.06	5.06	5.06	5.06	+29.744%	7	248	-92.292%
2025-01-02	3.90	3.90	3.90	3.90	-3.226%	46	245	-90.000%
2024-12-31	4.03	4.03	4.03	4.03	-26.727%	1	233	-90.323%
2024-12-26	5.50	5.50	5.50	5.50	+8.055%	2	233	-92.909%
2024-12-24	5.09	5.09	5.09	5.09	+2.828%	1	234	-92.338%
2024-12-23	4.95	4.95	4.95	4.95	-4.808%	2	234	-92.121%
2024-12-19	5.60	5.70	5.10	5.20	-31.579%	120	234	-92.500%
2024-12-18	7.60	7.60	7.60	7.60	-12.644%	1	323	-94.868%
2024-12-17	8.70	8.70	8.70	8.70	+12.987%	1	322	-95.517%
2024-12-16	7.70	7.70	7.70	7.70	+27.483%	1	322	-94.935%
2024-12-13	6.00	6.04	6.00	6.04	-9.851%	4	322	-93.543%
2024-12-09	5.60	6.74	5.60	6.70	+44.086%	44	321	-94.179%
2024-12-06	4.20	4.70	3.85	4.65	+196.178%	132	325	-91.613%
2024-12-04	1.57	1.57	1.57	1.57	+25.600%	2	300	-75.159%
2024-11-21	1.28	1.28	1.25	1.25	+32.979%	51	298	-68.800%
2024-11-08	0.94	0.94	0.94	0.94	+6.818%	20	265	-58.511%
2024-11-06	0.88	0.88	0.88	0.88	+10.000%	100	265	-55.682%
2024-11-05	0.80	0.80	0.80	0.80	+26.984%	1	247	-51.250%
2024-10-23	0.63	0.63	0.63	0.63	-10.000%	10	248	-38.095%
2024-10-17	0.70	0.70	0.70	0.70	+27.273%	10	240	-44.286%
2024-09-30	0.55	0.55	0.55	0.55	-20.290%	2	230	-29.091%
2024-09-16	0.69	0.69	0.69	0.69	+1.471%	2	232	-43.478%
2024-09-13	0.68	0.68	0.68	0.68	+13.333%	2	232	-42.647%
2024-09-12	0.60	0.60	0.60	0.60	0.000%	1	231	-35.000%
2024-09-09	0.60	0.60	0.60	0.60	-23.077%	3	230	-35.000%
2024-09-04	0.78	0.78	0.78	0.78	-32.174%	2	233	-50.000%
2024-09-03	1.15	1.15	1.15	1.15	0.000%	1	231	-66.087%
2024-08-13	1.15	1.15	1.15	1.15	+12.745%	38	231	-66.087%
2024-08-07	1.02	1.02	1.02	1.02	-7.273%	1	195	-61.765%
2024-08-06	1.10	1.10	1.10	1.10	+1.852%	90	195	-64.545%
2024-08-05	1.08	1.08	1.08	1.08	-1.818%	56	157	-63.889%
2024-08-02	1.10	1.10	1.10	1.10	-28.571%	4	209	-64.545%
2024-07-17	1.54	1.54	1.54	1.54	+20.313%	48	211	-74.675%
2024-07-11	1.28	1.28	1.28	1.28	+9.402%	1	163	-69.531%
2024-07-05	1.17	1.17	1.17	1.17	-8.594%	2	162	-66.667%
2024-07-02	1.30	1.30	1.28	1.28	+24.272%	9	161	-69.531%
2024-06-13	1.03	1.03	1.03	1.03	-21.970%	1	154	-62.136%
2024-06-10	1.40	1.40	1.32	1.32	-5.714%	151	155	-70.455%
2024-06-04	1.40	1.40	1.40	1.40	+2.190%	3	275	-72.143%
2024-06-03	1.37	1.37	1.37	1.37	-40.435%	5	272	-71.533%
2024-05-13	2.30	2.30	2.30	2.30	+15.000%	4	277	-83.043%
2024-05-08	2.00	2.00	2.00	2.00	-14.894%	31	281	-80.500%
2024-05-06	2.35	2.35	2.35	2.35	+27.027%	1	312	-83.404%
2024-04-25	2.00	2.00	1.85	1.85	+6.936%	120	311	-78.919%
2024-04-15	1.80	1.80	1.73	1.73	-9.896%	5	208	-77.457%
2024-04-12	2.00	2.00	1.92	1.92	-9.434%	30	203	-79.688%
2024-04-11	2.10	2.12	2.10	2.12	+3.415%	51	188	-81.604%
2024-04-10	2.00	2.05	2.00	2.05	-33.871%	43	197	-80.976%
2024-03-15	3.10	3.10	3.10	3.10	-6.061%	2	154	-87.419%
2024-03-13	3.30	3.30	3.30	3.30	+0.917%	1	154	-88.182%
2024-03-12	3.27	3.27	3.27	3.27	-18.250%	3	154	-88.073%
2024-01-19	4.00	4.00	4.00	4.00	-19.192%	1	151	-90.250%
2024-01-10	4.62	4.95	4.62	4.95	+23.750%	44	150	-92.121%
2024-01-08	4.00	4.00	4.00	4.00	-11.111%	19	106	-90.250%
2024-01-02	4.50	4.50	4.50	4.50	-15.094%	3	87	-91.333%
2023-12-26	5.30	5.30	5.30	5.30	+1.923%	1	86	-92.642%
2023-12-22	5.20	5.20	5.20	5.20	+2.362%	1	84	-92.500%
2023-12-20	5.10	5.10	5.08	5.08	-7.971%	2	84	-92.323%
2023-12-15	5.96	5.96	5.52	5.52	-0.181%	23	82	-92.935%
2023-12-11	5.50	5.53	5.50	5.53	-2.982%	2	80	-92.948%
2023-12-06	6.00	6.00	5.70	5.70	-17.391%	51	79	-93.158%
2023-11-29	6.90	6.90	6.90	6.90	+4.545%	5	103	-94.348%
2023-11-28	6.68	6.68	6.60	6.60	-7.042%	4	103	-94.091%
2023-11-20	7.09	7.10	7.09	7.10	+1.429%	9	101	-94.507%
2023-11-15	6.90	7.00	6.85	7.00	+37.255%	51	93	-94.429%
2023-10-20	5.10	5.10	5.10	5.10	+13.333%	1	48	-92.353%
2023-09-22	4.50	4.50	4.50	4.50	-14.286%	1	48	-91.333%
2023-09-15	5.25	5.25	5.25	5.25	-2.778%	1	47	-92.571%
2023-09-14	5.40	5.40	5.40	5.40	-18.058%	250	47	-92.778%
2023-09-08	6.57	6.59	6.57	6.59	+2.969%	2	250	-94.082%
2023-09-07	5.95	6.40	5.95	6.40	+5.611%	225	250	-93.906%
2023-09-06	6.03	6.14	5.72	6.06	-16.986%	58	59	-93.564%
2023-09-05	7.30	7.30	7.30	7.30	0.000%	1	1	-94.658%

.dark-mode .nJ9M21{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nJ9M21{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20251219C25ASAN Dec 19 2025 25.00 Call (ASAN251219C00025000)option OPRA

ASAN20251219C25
ASAN Dec 19 2025 25.00 Call (ASAN251219C00025000)
option OPRA