Dark

ASAN20251219C40
ASAN Dec 19 2025 40.00 Call (ASAN251219C00040000)
option OPRA

EOD

Jun 6, 2025

0.0500-37.500%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-06	0.05	0.05	0.05	0.05	-37.500%	2	470	0.000%
2025-06-04	0.08	0.08	0.08	0.08	-60.000%	3	470	-37.500%
2025-06-03	0.20	0.20	0.20	0.20	+100.000%	1	470	-75.000%
2025-05-29	0.10	0.10	0.10	0.10	-50.000%	1	471	-50.000%
2025-05-13	0.20	0.20	0.20	0.20	-16.667%	1	471	-75.000%
2025-05-12	0.24	0.24	0.24	0.24	+9.091%	1	472	-79.167%
2025-04-09	0.22	0.22	0.22	0.22	+10.000%	50	472	-77.273%
2025-04-07	0.20	0.20	0.20	0.20	0.000%	25	482	-75.000%
2025-03-26	0.20	0.20	0.20	0.20	0.000%	2	482	-75.000%
2025-03-25	0.20	0.20	0.20	0.20	+33.333%	5	482	-75.000%
2025-03-24	0.15	0.15	0.15	0.15	-28.571%	1	482	-66.667%
2025-03-19	0.23	0.23	0.20	0.21	-4.545%	3	482	-76.190%
2025-03-18	0.22	0.22	0.22	0.22	+15.789%	14	482	-77.273%
2025-03-11	0.20	0.20	0.19	0.19	-72.857%	12	496	-73.684%
2025-03-10	0.70	0.70	0.70	0.70	-12.500%	10	506	-92.857%
2025-03-07	0.80	0.80	0.80	0.80	-27.273%	2	516	-93.750%
2025-03-04	1.10	1.10	1.10	1.10	-8.333%	1	516	-95.455%
2025-02-28	1.20	1.20	1.20	1.20	+9.091%	6	516	-95.833%
2025-02-25	1.10	1.10	1.10	1.10	-26.667%	1	516	-95.455%
2025-02-21	1.60	1.60	1.50	1.50	-21.053%	4	516	-96.667%
2025-02-20	1.90	1.90	1.90	1.90	-18.103%	6	517	-97.368%
2025-02-14	2.33	2.35	2.32	2.32	-9.020%	20	501	-97.845%
2025-02-13	2.55	2.55	2.55	2.55	+21.429%	4	501	-98.039%
2025-02-12	2.10	2.10	2.10	2.10	+4.478%	1	501	-97.619%
2025-02-05	2.01	2.01	2.01	2.01	+8.649%	2	500	-97.512%
2025-01-31	2.10	2.10	1.85	1.85	-11.905%	22	499	-97.297%
2025-01-30	2.10	2.10	2.10	2.10	+20.000%	10	489	-97.619%
2025-01-29	1.75	1.75	1.75	1.75	-10.256%	5	489	-97.143%
2025-01-28	2.00	2.00	1.95	1.95	+30.000%	5	494	-97.436%
2025-01-27	1.78	1.78	1.50	1.50	+14.504%	7	498	-96.667%
2025-01-22	1.30	1.31	1.30	1.31	-2.239%	7	496	-96.183%
2025-01-21	1.34	1.34	1.34	1.34	+7.200%	5	489	-96.269%
2025-01-17	1.25	1.25	1.25	1.25	-10.714%	2	489	-96.000%
2025-01-16	1.40	1.40	1.40	1.40	0.000%	10	499	-96.429%
2025-01-15	1.40	1.40	1.40	1.40	+25.000%	78	499	-96.429%
2025-01-13	1.12	1.12	1.12	1.12	-17.037%	2	533	-95.536%
2025-01-08	1.35	1.35	1.35	1.35	-18.182%	5	538	-96.296%
2025-01-07	1.62	1.65	1.62	1.65	+3.774%	2	538	-96.970%
2025-01-03	1.59	1.59	1.59	1.59	+6.000%	16	537	-96.855%
2025-01-02	1.50	1.50	1.50	1.50	-23.077%	1	537	-96.667%
2024-12-27	1.95	1.95	1.95	1.95	-22.000%	2	537	-97.436%
2024-12-20	2.50	2.50	2.50	2.50	-13.793%	7	537	-98.000%
2024-12-19	2.90	2.90	2.90	2.90	+5.455%	3	530	-98.276%
2024-12-18	3.40	3.40	2.75	2.75	-37.500%	67	530	-98.182%
2024-12-17	4.40	4.40	4.40	4.40	+0.457%	72	596	-98.864%
2024-12-16	3.14	4.38	3.14	4.38	+59.273%	55	524	-98.858%
2024-12-12	2.70	2.75	2.70	2.75	+3.774%	130	472	-98.182%
2024-12-11	2.80	2.80	2.65	2.65	-11.667%	7	343	-98.113%
2024-12-09	2.50	3.00	2.50	3.00	+81.818%	16	338	-98.333%
2024-12-06	1.31	1.80	1.20	1.65	+312.500%	74	333	-96.970%
2024-11-25	0.40	0.40	0.40	0.40	0.000%	1	323	-87.500%
2024-11-22	0.35	0.50	0.35	0.40	+60.000%	32	322	-87.500%
2024-11-21	0.25	0.25	0.25	0.25	-28.571%	1	306	-80.000%
2024-11-11	0.27	0.35	0.27	0.35	+6.061%	124	306	-85.714%
2024-11-08	0.33	0.33	0.33	0.33	+153.846%	20	235	-84.848%
2024-10-23	0.13	0.13	0.13	0.13	-13.333%	10	235	-61.538%
2024-10-18	0.15	0.15	0.15	0.15	0.000%	6	235	-66.667%
2024-09-09	0.15	0.15	0.15	0.15	-50.000%	5	232	-66.667%
2024-08-28	0.30	0.30	0.30	0.30	0.000%	2	227	-83.333%
2024-08-23	0.30	0.30	0.30	0.30	-11.765%	2	225	-83.333%
2024-08-22	0.34	0.34	0.34	0.34	-2.857%	1	224	-85.294%
2024-08-15	0.30	0.35	0.30	0.35	0.000%	36	224	-85.714%
2024-08-08	0.35	0.35	0.35	0.35	-27.083%	109	189	-85.714%
2024-07-26	0.48	0.48	0.48	0.48	+37.143%	2	81	-89.583%
2024-07-02	0.35	0.35	0.35	0.35	-12.500%	1	81	-85.714%
2024-06-27	0.35	0.40	0.35	0.40	+14.286%	3	80	-87.500%
2024-06-26	0.35	0.35	0.35	0.35	+16.667%	4	77	-85.714%
2024-06-14	0.25	0.40	0.25	0.30	-25.000%	10	75	-83.333%
2024-06-12	0.40	0.40	0.40	0.40	0.000%	2	71	-87.500%
2024-06-10	0.40	0.40	0.40	0.40	+14.286%	1	71	-87.500%
2024-06-05	0.35	0.35	0.35	0.35	-12.500%	1	70	-85.714%
2024-05-31	0.50	0.50	0.40	0.40	-38.462%	4	69	-87.500%
2024-05-22	0.65	0.65	0.65	0.65	-12.162%	1	67	-92.308%
2024-04-25	0.66	0.74	0.66	0.74	+23.333%	119	66	-93.243%
2024-04-18	0.60	0.60	0.60	0.60	+3.448%	1	139	-91.667%
2024-04-16	0.58	0.58	0.58	0.58	-19.444%	1	138	-91.379%
2024-04-12	0.72	0.72	0.72	0.72	-10.000%	2	137	-93.056%
2024-04-09	0.84	0.88	0.80	0.80	0.000%	3	137	-93.750%
2024-04-08	0.80	0.80	0.80	0.80	0.000%	1	135	-93.750%
2024-04-05	0.80	0.80	0.80	0.80	-20.000%	4	134	-93.750%
2024-03-28	1.00	1.00	1.00	1.00	+5.263%	1	132	-95.000%
2024-03-27	1.00	1.00	0.95	0.95	-5.000%	2	132	-94.737%
2024-03-25	1.00	1.00	1.00	1.00	-23.077%	1	130	-95.000%
2024-03-18	1.30	1.30	1.30	1.30	+8.333%	1	130	-96.154%
2024-03-15	1.30	1.30	1.20	1.20	-17.241%	4	130	-95.833%
2024-03-12	1.45	1.45	1.45	1.45	-27.500%	1	130	-96.552%
2024-03-08	2.00	2.00	2.00	2.00	-2.439%	2	130	-97.500%
2024-03-07	2.05	2.05	2.05	2.05	-10.870%	1	129	-97.561%
2024-02-29	2.30	2.30	2.30	2.30	+27.778%	1	129	-97.826%
2024-02-22	1.80	1.80	1.80	1.80	-5.263%	1	130	-97.222%
2024-02-08	1.90	1.90	1.90	1.90	+15.152%	1	130	-97.368%
2024-01-31	1.65	1.65	1.65	1.65	-21.429%	1	130	-96.970%
2024-01-26	2.10	2.10	2.10	2.10	+22.093%	1	129	-97.619%
2024-01-04	1.72	1.72	1.72	1.72	-14.000%	4	130	-97.093%
2024-01-02	2.00	2.00	2.00	2.00	-14.530%	3	130	-97.500%
2023-12-28	2.34	2.34	2.00	2.34	+17.000%	119	127	-97.863%
2023-12-19	2.00	2.00	2.00	2.00	-32.203%	1	9	-97.500%
2023-12-06	2.60	2.95	2.60	2.95	-22.368%	5	8	-98.305%
2023-12-05	4.30	4.30	3.80	3.80	+43.396%	5	9	-98.684%
2023-09-15	2.65	2.65	2.65	2.65	0.000%	4	4	-98.113%

.dark-mode .q4lDRL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4lDRL{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20251219C40ASAN Dec 19 2025 40.00 Call (ASAN251219C00040000)option OPRA

ASAN20251219C40
ASAN Dec 19 2025 40.00 Call (ASAN251219C00040000)
option OPRA