Dark

ASAN20260821C7.5
ASAN Aug 21 2026 7.50 Call (ASAN260821C00007500)
option OPRA

EOD

Jul 29, 2026

1.28+12.281%(+0.14)461

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.1000	1.3800	1.1000	1.2800	+12.281%	461	4,786	0.000%
2026-07-28	0.9000	1.4000	0.9000	1.1400	+42.500%	357	5,047	+12.281%
2026-07-27	0.4800	1.0000	0.4500	0.8000	+128.571%	653	5,185	+60.000%
2026-07-24	0.3500	0.3900	0.3000	0.3500	+20.690%	208	5,020	+265.714%
2026-07-23	0.4500	0.4500	0.2500	0.2900	-32.558%	182	4,923	+341.379%
2026-07-22	0.5800	0.5900	0.3900	0.4300	-38.571%	133	4,877	+197.674%
2026-07-21	0.5400	1.1300	0.5400	0.7000	-17.647%	261	4,810	+82.857%
2026-07-20	0.6500	0.8500	0.6500	0.8500	-5.556%	230	4,641	+50.588%
2026-07-17	0.8700	1.0000	0.8000	0.9000	+5.882%	254	4,502	+42.222%
2026-07-16	0.7700	0.9000	0.7400	0.8500	+10.390%	171	4,423	+50.588%
2026-07-15	0.8100	0.8100	0.7200	0.7700	-1.282%	53	4,397	+66.234%
2026-07-14	0.6200	0.8000	0.6200	0.7800	-10.345%	26	4,434	+64.103%
2026-07-13	0.7500	0.9900	0.7500	0.8700	+24.286%	39	4,416	+47.126%
2026-07-10	0.9000	0.9000	0.7000	0.7000	-4.110%	65	4,419	+82.857%
2026-07-09	0.4500	0.7300	0.4100	0.7300	+4.286%	237	4,453	+75.342%
2026-07-08	0.7000	0.7000	0.6000	0.7000	-22.222%	100	4,461	+82.857%
2026-07-07	0.9100	1.1000	0.8500	0.9000	+25.000%	317	4,475	+42.222%
2026-07-06	0.7500	0.7800	0.5500	0.7200	-12.195%	34	4,365	+77.778%
2026-07-02	0.8000	0.9000	0.8000	0.8200	+2.500%	53	4,332	+56.098%
2026-07-01	0.7600	0.9100	0.7600	0.8000	+29.032%	104	4,332	+60.000%
2026-06-30	0.6500	0.6500	0.5500	0.6200	-4.615%	37	4,276	+106.452%
2026-06-29	0.7000	0.8000	0.6500	0.6500	0.000%	86	4,251	+96.923%
2026-06-26	0.5000	0.6500	0.4900	0.6500	+51.163%	192	4,252	+96.923%
2026-06-25	0.4500	0.4500	0.3000	0.4300	-14.000%	60	4,074	+197.674%
2026-06-24	0.6200	0.6200	0.5000	0.5000	0.000%	65	4,077	+156.000%
2026-06-23	0.5500	0.6000	0.5000	0.5000	-9.091%	122	4,057	+156.000%
2026-06-22	0.6500	0.6500	0.4500	0.5500	-26.667%	235	4,041	+132.727%
2026-06-18	0.6500	0.8500	0.6500	0.7500	0.000%	149	3,796	+70.667%
2026-06-17	1.0400	1.0400	0.7500	0.7500	-16.667%	22	3,796	+70.667%
2026-06-16	1.1500	1.1500	0.9000	0.9000	-15.094%	13	3,781	+42.222%
2026-06-15	1.1000	1.1000	0.9500	1.0600	+6.000%	78	3,776	+20.755%
2026-06-12	1.0000	1.0000	1.0000	1.0000	-9.091%	3	3,705	+28.000%
2026-06-11	1.1000	1.1000	1.0700	1.1000	-14.063%	16	3,705	+16.364%
2026-06-10	1.1500	1.2800	1.1500	1.2800	+18.519%	8	3,706	0.000%
2026-06-09	1.2200	1.2200	1.0000	1.0800	-16.923%	28	3,708	+18.519%
2026-06-08	1.3000	1.3000	1.3000	1.3000	-5.109%	81	3,695	-1.538%
2026-06-05	1.4000	1.4200	1.2000	1.3700	-22.159%	49	3,695	-6.569%
2026-06-04	1.7000	1.7600	1.4000	1.7600	+21.379%	44	3,734	-27.273%
2026-06-03	1.5500	1.5900	1.4500	1.4500	-22.460%	56	3,734	-11.724%
2026-06-02	1.8500	1.9000	1.6800	1.8700	-20.763%	85	3,729	-31.551%
2026-06-01	2.1400	2.4500	2.0000	2.3600	+96.667%	93	3,776	-45.763%
2026-05-29	1.3900	1.4700	1.1000	1.2000	+15.385%	194	3,806	+6.667%
2026-05-28	1.1000	1.1000	0.9500	1.0400	+15.556%	262	3,795	+23.077%
2026-05-27	0.9000	0.9000	0.9000	0.9000	-5.263%	15	3,908	+42.222%
2026-05-26	0.9000	0.9500	0.7500	0.9500	+5.556%	31	3,917	+34.737%
2026-05-22	0.9000	0.9000	0.8800	0.9000	+5.882%	70	3,854	+42.222%
2026-05-21	0.8000	0.8500	0.8000	0.8500	-5.556%	2	3,854	+50.588%
2026-05-20	0.9000	0.9500	0.9000	0.9000	-10.000%	41	3,854	+42.222%
2026-05-19	1.0900	1.2500	1.0000	1.0000	+1.010%	33	3,881	+28.000%
2026-05-18	0.7500	1.0600	0.7500	0.9900	+22.222%	58	3,881	+29.293%
2026-05-15	0.7800	0.8500	0.7800	0.8100	+24.615%	171	3,881	+58.025%
2026-05-14	0.7400	0.7400	0.6000	0.6500	+6.557%	54	3,756	+96.923%
2026-05-13	0.6100	0.7500	0.6100	0.6100	-14.085%	61	3,695	+109.836%
2026-05-12	0.9300	0.9300	0.7100	0.7100	-5.333%	71	3,695	+80.282%
2026-05-11	1.2000	1.2000	0.7500	0.7500	-21.875%	210	3,695	+70.667%
2026-05-08	1.0500	1.0500	0.9600	0.9600	-26.154%	33	3,649	+33.333%
2026-05-07	1.1000	1.3000	1.1000	1.3000	+13.043%	10	3,635	-1.538%
2026-05-06	1.3500	1.3500	1.1500	1.1500	-20.139%	36	3,644	+11.304%
2026-05-05	1.2700	1.4400	1.2700	1.4400	+0.699%	53	3,638	-11.111%
2026-05-04	1.4200	1.5500	1.4000	1.4300	+19.167%	141	3,691	-10.490%
2026-05-01	1.0900	1.2500	1.0900	1.2000	+41.176%	642	3,056	+6.667%
2026-04-30	0.8300	0.8700	0.7900	0.8500	-1.163%	38	3,056	+50.588%
2026-04-29	0.8400	0.8600	0.8400	0.8600	+1.176%	14	3,050	+48.837%
2026-04-28	0.8500	0.8500	0.8500	0.8500	-5.556%	4	3,040	+50.588%
2026-04-27	0.9800	0.9800	0.9000	0.9000	0.000%	487	3,038	+42.222%
2026-04-24	0.8500	0.9500	0.8500	0.9000	+12.500%	29	3,038	+42.222%
2026-04-23	0.8000	0.8200	0.6500	0.8000	-11.111%	2,656	3,050	+60.000%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-5.263%	4	672	+42.222%
2026-04-21	0.8000	1.1000	0.8000	0.9500	+46.154%	376	668	+34.737%
2026-04-20	0.6000	0.6500	0.6000	0.6500	+8.333%	2	698	+96.923%
2026-04-17	0.6500	0.6500	0.6000	0.6000	-7.692%	4	700	+113.333%
2026-04-16	0.7000	0.7000	0.6000	0.6500	-2.985%	81	700	+96.923%
2026-04-15	0.4500	0.6700	0.4500	0.6700	+21.818%	22	619	+91.045%
2026-04-14	0.5000	0.5500	0.5000	0.5500	0.000%	74	639	+132.727%
2026-04-13	0.5000	0.5500	0.5000	0.5500	+10.000%	502	609	+132.727%
2026-04-09	0.5500	0.5500	0.5000	0.5000	-30.556%	55	120	+156.000%
2026-04-08	0.7300	0.7300	0.7200	0.7200	-15.294%	2	87	+77.778%
2026-04-01	0.8500	0.8500	0.8500	0.8500	+4.938%	10	87	+50.588%
2026-03-30	0.8100	0.8100	0.8100	0.8100	-6.897%	30	87	+58.025%
2026-03-24	0.8700	0.8700	0.8700	0.8700	-11.224%	1	57	+47.126%
2026-03-23	0.9800	0.9800	0.9800	0.9800	-10.909%	1	57	+30.612%
2026-03-20	1.1000	1.1000	1.1000	1.1000	-13.386%	10	57	+16.364%
2026-03-16	1.2700	1.2700	1.2700	1.2700	+2.419%	2	47	+0.787%
2026-03-12	1.2500	1.2500	1.2400	1.2400	-31.111%	10	46	+3.226%
2026-03-10	1.8000	1.8000	1.8000	1.8000	+2.857%	10	36	-28.889%
2026-03-09	1.7500	1.7500	1.7500	1.7500	-12.500%	8	26	-26.857%
2026-03-06	2.0000	2.0000	2.0000	2.0000	+29.870%	10	34	-36.000%
2026-02-27	1.5400	1.5400	1.5400	1.5400	-4.938%	10	29	-16.883%
2026-02-26	1.8300	1.8300	1.6200	1.6200	+8.000%	4	19	-20.988%
2026-02-24	1.2000	1.5000	1.2000	1.5000	+25.000%	3	17	-14.667%
2026-02-23	1.3100	1.3100	1.2000	1.2000	-44.700%	4	19	+6.667%
2026-02-09	2.1700	2.1700	2.1700	2.1700	-19.331%	4	15	-41.014%
2026-02-03	2.6900	2.6900	2.6900	2.6900	-39.551%	8	11	-52.416%
2026-01-23	4.4500	4.4500	4.4500	4.4500	+13.520%	2	3	-71.236%
2026-01-20	3.9200	3.9200	3.9200	3.9200	-8.837%	2	3	-67.347%
2026-01-16	4.3000	4.3000	4.3000	4.3000	0.000%	1	0	-70.233%

.dark-mode .Yp7nTT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yp7nTT{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20260821C7.5ASAN Aug 21 2026 7.50 Call (ASAN260821C00007500)option OPRA

ASAN20260821C7.5
ASAN Aug 21 2026 7.50 Call (ASAN260821C00007500)
option OPRA