Dark

ASAN20260918C10
ASAN Sep 18 2026 10.00 Call (ASAN260918C00010000)
option OPRA

EOD

Jul 29, 2026

0.7500+7.143%(+0.0500)490

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.7000	0.7800	0.6500	0.7500	+7.143%	490	7,119	0.000%
2026-07-28	0.5000	0.8000	0.5000	0.7000	+55.556%	5,832	7,276	+7.143%
2026-07-27	0.3000	0.5000	0.3000	0.4500	+60.714%	595	5,289	+66.667%
2026-07-24	0.2500	0.2800	0.2400	0.2800	+21.739%	35	4,864	+167.857%
2026-07-23	0.2200	0.2500	0.2200	0.2300	-8.000%	49	4,859	+226.087%
2026-07-22	0.3500	0.3500	0.2500	0.2500	-37.500%	18	4,893	+200.000%
2026-07-21	0.5800	0.5800	0.4000	0.4000	-18.367%	51	4,902	+87.500%
2026-07-20	0.3500	0.5000	0.3500	0.4900	-2.000%	75	4,884	+53.061%
2026-07-17	0.5100	0.5300	0.4200	0.5000	+11.111%	52	4,831	+50.000%
2026-07-16	0.3500	0.5000	0.3500	0.4500	-4.255%	63	4,802	+66.667%
2026-07-15	0.5500	0.5500	0.4500	0.4700	+17.500%	87	4,814	+59.574%
2026-07-14	0.3500	0.4500	0.3500	0.4000	-11.111%	66	4,792	+87.500%
2026-07-13	0.4300	0.5500	0.4300	0.4500	-4.255%	219	4,831	+66.667%
2026-07-10	0.4700	0.4700	0.4700	0.4700	+14.634%	10	4,670	+59.574%
2026-07-09	0.3000	0.4300	0.2500	0.4100	+2.500%	79	4,660	+82.927%
2026-07-08	0.4100	0.4100	0.3800	0.4000	-20.000%	17	4,622	+87.500%
2026-07-07	0.4500	0.6000	0.4500	0.5000	+25.000%	1,274	4,631	+50.000%
2026-07-06	0.4000	0.4000	0.4000	0.4000	0.000%	56	3,444	+87.500%
2026-07-02	0.5000	0.5000	0.3500	0.4000	-14.894%	310	3,172	+87.500%
2026-07-01	0.4500	0.5700	0.4500	0.4700	+23.684%	72	3,172	+59.574%
2026-06-30	0.3800	0.3800	0.3800	0.3800	-5.000%	7	3,135	+97.368%
2026-06-29	0.4500	0.4500	0.4000	0.4000	+11.111%	48	3,135	+87.500%
2026-06-26	0.3000	0.3600	0.3000	0.3600	+80.000%	525	3,102	+108.333%
2026-06-25	0.2500	0.2500	0.2000	0.2000	-33.333%	391	2,896	+275.000%
2026-06-24	0.3000	0.3400	0.2700	0.3000	-11.765%	24	3,000	+150.000%
2026-06-23	0.3500	0.4000	0.3400	0.3400	+6.250%	97	3,000	+120.588%
2026-06-22	0.4000	0.4500	0.3000	0.3200	-28.889%	119	2,970	+134.375%
2026-06-18	0.4000	0.5000	0.4000	0.4500	-10.000%	126	3,039	+66.667%
2026-06-17	0.6500	0.6500	0.4000	0.5000	-16.667%	378	3,039	+50.000%
2026-06-16	0.7000	0.7200	0.5700	0.6000	-7.692%	117	2,773	+25.000%
2026-06-15	0.7000	0.8000	0.6100	0.6500	+1.563%	2,031	2,805	+15.385%
2026-06-12	0.6500	0.6500	0.6400	0.6400	-8.571%	42	1,198	+17.188%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-22.222%	2	1,158	+7.143%
2026-06-10	0.8000	0.9000	0.8000	0.9000	+23.288%	56	1,157	-16.667%
2026-06-09	0.8000	0.8000	0.7300	0.7300	-14.118%	19	1,112	+2.740%
2026-06-08	0.8400	0.9000	0.8000	0.8500	0.000%	60	1,108	-11.765%
2026-06-05	0.8500	0.8500	0.7500	0.8500	-15.842%	53	1,099	-11.765%
2026-06-04	1.0000	1.0500	1.0000	1.0100	+4.124%	20	1,100	-25.743%
2026-06-03	1.0000	1.0000	0.9500	0.9700	-22.400%	28	1,082	-22.680%
2026-06-02	1.3500	1.3500	1.1400	1.2500	-19.355%	61	1,094	-40.000%
2026-06-01	1.3600	1.7000	1.3500	1.5500	+59.794%	255	1,064	-51.613%
2026-05-29	0.7100	1.0000	0.7100	0.9700	+38.571%	53	965	-22.680%
2026-05-28	0.7000	0.7500	0.7000	0.7000	+45.833%	24	962	+7.143%
2026-05-20	0.5300	0.5300	0.4800	0.4800	-26.154%	45	960	+56.250%
2026-05-18	0.6500	0.6500	0.6500	0.6500	+18.182%	6	954	+15.385%
2026-05-15	0.5400	0.5500	0.5400	0.5500	+44.737%	17	954	+36.364%
2026-05-13	0.3800	0.3800	0.3800	0.3800	-24.000%	4	951	+97.368%
2026-05-12	0.5000	0.5000	0.5000	0.5000	-16.667%	5	951	+50.000%
2026-05-11	0.6000	0.6000	0.6000	0.6000	-13.043%	4	951	+25.000%
2026-05-08	0.7300	0.7300	0.6900	0.6900	-12.658%	25	951	+8.696%
2026-05-07	0.7900	0.7900	0.7900	0.7900	-1.250%	1	940	-5.063%
2026-05-06	0.9000	0.9000	0.8000	0.8000	-11.111%	2	939	-6.250%
2026-05-05	0.9000	0.9000	0.9000	0.9000	-5.263%	1	940	-16.667%
2026-05-04	0.9000	0.9500	0.9000	0.9500	+26.667%	8	940	-21.053%
2026-05-01	0.7000	0.8000	0.7000	0.7500	+29.310%	22	932	0.000%
2026-04-30	0.5800	0.5800	0.5800	0.5800	-3.333%	15	932	+29.310%
2026-04-28	0.6000	0.6000	0.6000	0.6000	+9.091%	10	932	+25.000%
2026-04-23	0.5500	0.5500	0.5500	0.5500	0.000%	10	932	+36.364%
2026-04-21	0.5500	0.5500	0.5500	0.5500	+44.737%	1	931	+36.364%
2026-04-17	0.4000	0.4000	0.3800	0.3800	+26.667%	51	931	+97.368%
2026-04-14	0.3000	0.3000	0.3000	0.3000	0.000%	1	900	+150.000%
2026-04-13	0.2500	0.3000	0.2500	0.3000	+3.448%	10	900	+150.000%
2026-04-10	0.3000	0.3000	0.2500	0.2900	-3.333%	24	901	+158.621%
2026-04-09	0.3500	0.3500	0.3000	0.3000	-25.000%	4	890	+150.000%
2026-04-08	0.4500	0.4800	0.4000	0.4000	-11.111%	653	887	+87.500%
2026-04-02	0.5000	0.5000	0.4500	0.4500	-18.182%	145	148	+66.667%
2026-03-30	0.5000	0.5500	0.5000	0.5500	+17.021%	7	148	+36.364%
2026-03-27	0.4500	0.4700	0.4500	0.4700	-2.083%	20	147	+59.574%
2026-03-25	0.4800	0.4800	0.4800	0.4800	-9.434%	3	127	+56.250%
2026-03-24	0.5300	0.5300	0.5300	0.5300	-14.516%	1	124	+41.509%
2026-03-23	0.6000	0.6200	0.5000	0.6200	-22.500%	3	125	+20.968%
2026-03-16	0.8000	0.8000	0.8000	0.8000	+6.667%	1	124	-6.250%
2026-03-13	0.7500	0.7500	0.7500	0.7500	-33.628%	1	125	0.000%
2026-03-06	1.1300	1.1300	1.1300	1.1300	-1.739%	1	124	-33.628%
2026-03-05	1.1000	1.1500	1.1000	1.1500	+4.545%	6	124	-34.783%
2026-03-04	1.1000	1.1700	1.0200	1.1000	+13.402%	81	118	-31.818%
2026-03-03	0.9700	0.9700	0.9700	0.9700	-3.960%	1	38	-22.680%
2026-03-02	1.0100	1.0100	1.0100	1.0100	+1.000%	1	37	-25.743%
2026-02-26	1.0000	1.0000	1.0000	1.0000	+11.111%	1	36	-25.000%
2026-02-24	0.9000	0.9000	0.9000	0.9000	+20.000%	26	36	-16.667%
2026-02-23	0.7500	0.7500	0.7500	0.7500	-40.000%	4	16	0.000%
2026-02-17	1.2500	1.2500	1.2500	1.2500	+19.048%	5	12	-40.000%
2026-02-12	1.0500	1.0500	1.0500	1.0500	-59.459%	2	7	-28.571%
2026-01-20	2.5900	2.5900	2.5900	2.5900	-22.455%	1	5	-71.042%
2026-01-15	3.3400	3.3400	3.3400	3.3400	-38.148%	2	4	-77.545%
2025-12-15	5.4000	5.4000	5.4000	5.4000	-2.351%	1	2	-86.111%
2025-12-05	5.5300	5.5300	5.5300	5.5300	+2.407%	1	3	-86.438%
2025-12-04	5.4000	5.4000	5.4000	5.4000	+18.681%	3	4	-86.111%
2025-11-14	4.5500	4.5500	4.5500	4.5500	-9.901%	1	7	-83.516%
2025-11-04	5.0500	5.0500	5.0500	5.0500	-2.885%	1	6	-85.149%
2025-10-02	5.2000	5.2000	5.2000	5.2000	-10.959%	3	5	-85.577%
2025-09-22	5.8400	5.8400	5.8400	5.8400	0.000%	2	2	-87.158%

.dark-mode .X5Ftgb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X5Ftgb{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20260918C10ASAN Sep 18 2026 10.00 Call (ASAN260918C00010000)option OPRA

ASAN20260918C10
ASAN Sep 18 2026 10.00 Call (ASAN260918C00010000)
option OPRA