Dark

ASAN20251219C30
ASAN Dec 19 2025 30.00 Call (ASAN251219C00030000)
option OPRA

EOD

Jun 11, 2025

0.1500-16.667%(-0.0300)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.15	0.16	0.15	0.15	-16.667%	31	1,364	0.000%
2025-06-10	0.20	0.20	0.16	0.18	-10.000%	44	1,364	-16.667%
2025-06-06	0.19	0.20	0.19	0.20	+33.333%	24	1,348	-25.000%
2025-06-05	0.15	0.15	0.15	0.15	-40.000%	3	1,336	0.000%
2025-06-04	0.35	0.35	0.25	0.25	-69.880%	9	1,343	-40.000%
2025-06-03	0.83	0.83	0.83	0.83	+18.571%	1	1,343	-81.928%
2025-05-29	0.65	0.70	0.65	0.70	0.000%	21	1,343	-78.571%
2025-05-28	0.70	0.70	0.70	0.70	+7.692%	20	1,352	-78.571%
2025-05-27	0.60	0.67	0.60	0.65	+6.557%	28	1,352	-76.923%
2025-05-22	0.61	0.61	0.61	0.61	-18.667%	2	1,349	-75.410%
2025-05-20	0.75	0.75	0.75	0.75	-16.667%	1	1,349	-80.000%
2025-05-14	0.90	0.90	0.90	0.90	+2.273%	4	1,350	-83.333%
2025-05-13	0.80	0.88	0.80	0.88	+3.529%	2	1,346	-82.955%
2025-05-12	0.85	0.85	0.85	0.85	+30.769%	2	1,344	-82.353%
2025-05-08	0.65	0.65	0.65	0.65	-5.797%	2	1,344	-76.923%
2025-05-01	0.69	0.69	0.69	0.69	+9.524%	1	1,346	-78.261%
2025-04-29	0.63	0.63	0.63	0.63	+14.545%	1	1,346	-76.190%
2025-04-24	0.55	0.55	0.55	0.55	-21.429%	1	1,346	-72.727%
2025-04-09	0.66	0.70	0.66	0.70	+55.556%	10	1,347	-78.571%
2025-04-08	0.45	0.45	0.45	0.45	-30.769%	1	1,347	-66.667%
2025-04-02	0.65	0.65	0.65	0.65	+18.182%	1	1,346	-76.923%
2025-04-01	0.50	0.55	0.50	0.55	+10.000%	108	1,346	-72.727%
2025-03-28	0.50	0.50	0.50	0.50	-7.407%	2	1,376	-70.000%
2025-03-24	0.60	0.60	0.54	0.54	+8.000%	9	1,377	-72.222%
2025-03-21	0.50	0.50	0.50	0.50	+4.167%	2	1,373	-70.000%
2025-03-20	0.48	0.48	0.48	0.48	-12.727%	1	1,373	-68.750%
2025-03-19	0.59	0.59	0.55	0.55	0.000%	2	1,372	-72.727%
2025-03-14	0.50	0.56	0.50	0.55	+22.222%	358	1,373	-72.727%
2025-03-13	0.50	0.50	0.45	0.45	-15.094%	6	1,537	-66.667%
2025-03-12	0.50	0.53	0.50	0.53	+8.163%	3	1,537	-71.698%
2025-03-11	0.37	0.49	0.37	0.49	-68.387%	39	1,538	-69.388%
2025-03-10	1.60	1.60	1.55	1.55	+19.231%	4	1,575	-90.323%
2025-03-07	1.90	1.90	1.30	1.30	-35.000%	16	1,577	-88.462%
2025-03-06	2.00	2.00	2.00	2.00	-2.439%	1	1,582	-92.500%
2025-03-05	2.05	2.05	2.05	2.05	0.000%	1	1,582	-92.683%
2025-03-04	1.80	2.05	1.80	2.05	-6.818%	10	1,581	-92.683%
2025-02-28	2.20	2.20	2.20	2.20	-10.204%	112	1,589	-93.182%
2025-02-26	2.45	2.45	2.45	2.45	+17.788%	1	1,539	-93.878%
2025-02-25	2.20	2.21	1.90	2.08	-14.403%	107	1,441	-92.788%
2025-02-24	2.40	2.43	2.40	2.43	-13.214%	2	1,441	-93.827%
2025-02-21	3.20	3.20	2.80	2.80	-17.647%	8	1,440	-94.643%
2025-02-20	3.20	3.40	3.20	3.40	-19.048%	53	1,440	-95.588%
2025-02-14	4.13	4.20	4.13	4.20	+0.239%	188	1,310	-96.429%
2025-02-13	4.19	4.19	4.19	4.19	+7.436%	1	1,309	-96.420%
2025-02-12	3.20	3.90	3.20	3.90	-7.143%	2	1,309	-96.154%
2025-02-10	4.00	4.20	4.00	4.20	+16.667%	7	1,307	-96.429%
2025-02-06	3.60	3.60	3.60	3.60	0.000%	7	1,312	-95.833%
2025-02-05	3.60	3.60	3.60	3.60	+5.882%	15	1,307	-95.833%
2025-02-04	3.40	3.40	3.40	3.40	+7.937%	6	1,292	-95.588%
2025-02-03	2.85	3.15	2.85	3.15	+1.613%	159	1,289	-95.238%
2025-01-29	3.10	3.20	3.10	3.10	-3.125%	15	1,232	-95.161%
2025-01-28	3.30	3.50	3.20	3.20	+3.226%	69	1,232	-95.313%
2025-01-27	2.30	3.30	2.30	3.10	+19.231%	16	1,193	-95.161%
2025-01-24	2.90	2.90	2.60	2.60	-3.704%	28	1,195	-94.231%
2025-01-21	2.18	2.70	2.18	2.70	-9.091%	12	1,195	-94.444%
2025-01-07	2.97	2.97	2.97	2.97	+0.678%	1	1,194	-94.949%
2025-01-03	2.95	2.95	2.95	2.95	+2.431%	10	1,194	-94.915%
2024-12-31	3.05	3.05	2.85	2.88	-4.000%	17	1,196	-94.792%
2024-12-30	2.95	3.00	2.95	3.00	-25.558%	2	1,196	-95.000%
2024-12-26	4.03	4.03	4.03	4.03	+6.053%	2	1,197	-96.278%
2024-12-24	3.80	3.80	3.80	3.80	+1.604%	1	1,196	-96.053%
2024-12-23	3.83	3.83	3.71	3.74	-1.319%	116	1,196	-95.989%
2024-12-20	3.82	3.82	3.70	3.79	-2.821%	9	1,099	-96.042%
2024-12-19	4.20	4.30	3.90	3.90	-41.791%	28	1,098	-96.154%
2024-12-17	6.65	6.92	6.65	6.70	+7.029%	10	1,078	-97.761%
2024-12-16	6.20	6.26	6.20	6.26	+45.581%	4	1,075	-97.604%
2024-12-13	4.30	4.30	4.30	4.30	-14.000%	4	1,075	-96.512%
2024-12-12	4.70	5.00	4.70	5.00	+6.383%	2	1,077	-97.000%
2024-12-11	4.70	4.70	4.70	4.70	+14.634%	2	1,076	-96.809%
2024-12-10	5.25	5.25	3.50	4.10	-15.464%	118	1,049	-96.341%
2024-12-09	4.85	4.85	4.70	4.85	+51.563%	45	1,004	-96.907%
2024-12-06	3.27	3.27	3.10	3.20	+326.667%	168	1,020	-95.313%
2024-12-02	0.75	0.75	0.75	0.75	-37.500%	1	941	-80.000%
2024-11-25	1.20	1.20	1.20	1.20	+118.182%	1	941	-87.500%
2024-11-19	0.55	0.55	0.55	0.55	+57.143%	1	940	-72.727%
2024-10-31	0.35	0.35	0.35	0.35	+16.667%	2	939	-57.143%
2024-10-25	0.35	0.35	0.30	0.30	-14.286%	6	937	-50.000%
2024-10-24	0.35	0.35	0.35	0.35	0.000%	1	934	-57.143%
2024-10-23	0.35	0.35	0.35	0.35	0.000%	1	933	-57.143%
2024-10-14	0.35	0.35	0.35	0.35	0.000%	1	933	-57.143%
2024-09-20	0.35	0.35	0.35	0.35	-12.500%	2	932	-57.143%
2024-09-06	0.40	0.40	0.40	0.40	-14.894%	2	932	-62.500%
2024-09-04	0.47	0.47	0.47	0.47	-6.000%	2	931	-68.085%
2024-09-03	0.50	0.50	0.50	0.50	-37.500%	17	931	-70.000%
2024-08-30	0.80	0.80	0.80	0.80	0.000%	2	925	-81.250%
2024-08-28	0.80	0.80	0.80	0.80	-2.439%	1	925	-81.250%
2024-08-21	0.82	0.82	0.82	0.82	+9.333%	1	925	-81.707%
2024-08-13	0.75	0.75	0.75	0.75	+25.000%	1	926	-80.000%
2024-08-02	0.60	0.60	0.60	0.60	-14.286%	1	927	-75.000%
2024-07-10	0.70	0.70	0.70	0.70	-6.667%	1	927	-78.571%
2024-07-05	0.75	0.75	0.75	0.75	-11.765%	2	927	-80.000%
2024-07-02	0.85	0.85	0.85	0.85	+30.769%	1	927	-82.353%
2024-06-24	0.65	0.65	0.65	0.65	-27.778%	1	927	-76.923%
2024-06-21	0.90	0.90	0.90	0.90	+57.895%	20	927	-83.333%
2024-06-18	0.57	0.57	0.57	0.57	-32.941%	33	966	-73.684%
2024-06-12	1.00	1.00	0.85	0.85	-2.299%	4	966	-82.353%
2024-06-10	0.88	0.88	0.87	0.87	+8.750%	148	966	-82.759%
2024-05-31	1.00	1.00	0.80	0.80	-20.000%	4	914	-81.250%
2024-05-30	1.00	1.00	1.00	1.00	-36.709%	20	914	-85.000%
2024-05-16	1.58	1.58	1.58	1.58	+21.538%	48	934	-90.506%
2024-05-09	1.30	1.30	1.30	1.30	+11.111%	1	886	-88.462%
2024-04-26	1.19	1.23	1.17	1.17	+6.364%	202	886	-87.179%
2024-04-22	1.10	1.10	1.10	1.10	+8.911%	3	785	-86.364%
2024-04-16	1.10	1.10	1.01	1.01	-16.529%	27	785	-85.149%
2024-04-15	1.37	1.37	1.21	1.21	-19.333%	16	810	-87.603%
2024-04-11	1.50	1.50	1.50	1.50	-41.176%	4	826	-90.000%
2024-03-12	2.55	2.55	2.55	2.55	-35.443%	1	826	-94.118%
2024-03-04	3.80	3.95	3.80	3.95	+10.335%	10	826	-96.203%
2024-02-26	3.50	3.58	3.50	3.58	+23.448%	5	816	-95.810%
2024-02-21	2.90	2.90	2.90	2.90	-19.444%	2	815	-94.828%
2024-02-16	3.60	3.60	3.60	3.60	-5.263%	4	815	-95.833%
2024-02-14	4.40	4.40	3.80	3.80	-0.783%	5	815	-96.053%
2024-02-09	3.60	4.00	3.50	3.83	+11.988%	28	815	-96.084%
2024-02-08	3.42	3.42	3.42	3.42	+20.000%	20	790	-95.614%
2024-02-02	2.85	2.85	2.85	2.85	+1.786%	1	770	-94.737%
2024-02-01	2.80	2.80	2.80	2.80	-3.448%	1	769	-94.643%
2024-01-31	3.00	3.00	2.90	2.90	-21.622%	4	769	-94.828%
2024-01-11	3.70	3.70	3.70	3.70	-1.333%	23	769	-95.946%
2024-01-10	3.57	3.75	3.57	3.75	+31.119%	24	752	-96.000%
2024-01-05	2.86	2.86	2.86	2.86	+2.143%	1	746	-94.755%
2024-01-03	2.90	2.90	2.80	2.80	-24.324%	2	746	-94.643%
2023-12-29	3.81	3.81	3.70	3.70	-5.128%	2	746	-95.946%
2023-12-22	3.90	3.90	3.90	3.90	-2.500%	1	746	-96.154%
2023-12-20	4.00	4.00	4.00	4.00	-9.091%	1	746	-96.250%
2023-12-18	4.40	4.40	4.40	4.40	+15.789%	10	746	-96.591%
2023-12-07	3.85	3.85	3.80	3.80	-40.439%	2	738	-96.053%
2023-12-05	6.50	6.50	6.38	6.38	+18.587%	4	737	-97.649%
2023-11-29	5.36	5.44	5.34	5.38	-4.779%	6	736	-97.212%
2023-11-20	5.70	5.91	5.29	5.65	+7.008%	6	730	-97.345%
2023-11-15	5.28	5.28	5.28	5.28	+7.755%	1	727	-97.159%
2023-10-17	4.90	4.90	4.90	4.90	+24.365%	1	726	-96.939%
2023-10-11	3.94	3.94	3.94	3.94	+6.775%	1	727	-96.193%
2023-09-22	3.50	3.69	3.50	3.69	-28.350%	2	726	-95.935%
2023-09-07	5.15	5.15	5.15	5.15	+7.292%	1	726	-97.087%
2023-09-06	5.20	5.20	4.80	4.80	-26.154%	455	727	-96.875%
2023-09-05	6.50	6.50	6.50	6.50	-4.412%	1	277	-97.692%
2023-09-01	6.80	6.80	6.80	6.80	+3.030%	2	276	-97.794%
2023-08-31	6.80	6.80	5.32	6.60	-1.493%	224	276	-97.727%
2023-08-30	6.60	6.70	6.60	6.70	-2.899%	50	52	-97.761%
2023-08-29	6.50	6.90	6.50	6.90	0.000%	2	2	-97.826%

.dark-mode .qfzrfY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfzrfY{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20251219C30ASAN Dec 19 2025 30.00 Call (ASAN251219C00030000)option OPRA

ASAN20251219C30
ASAN Dec 19 2025 30.00 Call (ASAN251219C00030000)
option OPRA