Dark

ASAN20260918C15
ASAN Sep 18 2026 15.00 Call (ASAN260918C00015000)
option OPRA

EOD

Jul 29, 2026

0.1100+37.500%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1100	0.1100	0.1100	0.1100	+37.500%	1	410	0.000%
2026-07-27	0.1000	0.1000	0.0800	0.0800	+60.000%	44	411	+37.500%
2026-07-22	0.0500	0.0500	0.0500	0.0500	-50.000%	1	411	+120.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-9.091%	10	411	+10.000%
2026-07-17	0.1000	0.1200	0.1000	0.1100	+22.222%	11	403	0.000%
2026-07-06	0.0900	0.0900	0.0900	0.0900	+12.500%	1	396	+22.222%
2026-06-25	0.0800	0.0800	0.0800	0.0800	0.000%	9	396	+37.500%
2026-06-24	0.0800	0.0800	0.0800	0.0800	-11.111%	1	387	+37.500%
2026-06-22	0.1500	0.1500	0.0900	0.0900	-30.769%	15	386	+22.222%
2026-06-18	0.1000	0.1300	0.1000	0.1300	-56.667%	6	383	-15.385%
2026-06-17	0.3000	0.3000	0.1500	0.3000	+100.000%	24	383	-63.333%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-25.000%	5	361	-26.667%
2026-06-15	0.2000	0.2000	0.2000	0.2000	0.000%	1	356	-45.000%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-33.333%	10	356	-45.000%
2026-06-11	0.3000	0.3000	0.3000	0.3000	0.000%	5	346	-63.333%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-14.286%	4	346	-63.333%
2026-06-04	0.3500	0.3500	0.3500	0.3500	+16.667%	5	346	-68.571%
2026-06-03	0.3500	0.3500	0.2900	0.3000	-30.233%	63	342	-63.333%
2026-06-02	0.4100	0.4300	0.3900	0.4300	-21.818%	111	291	-74.419%
2026-06-01	0.5500	0.8500	0.5500	0.5500	+61.765%	34	254	-80.000%
2026-05-29	0.3200	0.3400	0.3200	0.3400	+13.333%	23	226	-67.647%
2026-05-28	0.2800	0.3000	0.2800	0.3000	+76.471%	35	211	-63.333%
2026-05-13	0.1700	0.1700	0.1700	0.1700	-34.615%	1	210	-35.294%
2026-05-06	0.2600	0.2600	0.2600	0.2600	-13.333%	6	210	-57.692%
2026-05-01	0.3000	0.3000	0.3000	0.3000	+100.000%	2	210	-63.333%
2026-04-27	0.1500	0.1500	0.1500	0.1500	-25.000%	1	210	-26.667%
2026-04-24	0.2000	0.2000	0.2000	0.2000	+33.333%	6	210	-45.000%
2026-04-23	0.1500	0.1500	0.1500	0.1500	-25.000%	1	216	-26.667%
2026-04-21	0.2000	0.2000	0.2000	0.2000	+100.000%	1	216	-45.000%
2026-04-20	0.0500	0.1000	0.0500	0.1000	+25.000%	4	216	+10.000%
2026-04-14	0.1000	0.1000	0.0800	0.0800	-46.667%	4	214	+37.500%
2026-03-25	0.1500	0.1500	0.1500	0.1500	-25.000%	2	213	-26.667%
2026-03-23	0.2000	0.2000	0.2000	0.2000	0.000%	2	214	-45.000%
2026-03-20	0.2000	0.2000	0.2000	0.2000	0.000%	4	214	-45.000%
2026-03-18	0.2000	0.2000	0.2000	0.2000	-20.000%	1	214	-45.000%
2026-03-17	0.2500	0.2500	0.2500	0.2500	-10.714%	3	215	-56.000%
2026-03-13	0.2500	0.2800	0.2500	0.2800	0.000%	12	217	-60.714%
2026-03-12	0.2800	0.2800	0.2800	0.2800	-30.000%	1	206	-60.714%
2026-03-02	0.4000	0.4000	0.4000	0.4000	0.000%	2	205	-72.500%
2026-02-18	0.4000	0.4000	0.4000	0.4000	+33.333%	1	205	-72.500%
2026-02-11	0.3000	0.3000	0.3000	0.3000	-43.396%	1	204	-63.333%
2026-02-05	0.5300	0.5300	0.5300	0.5300	-57.600%	3	204	-79.245%
2026-01-26	1.2500	1.2500	1.2500	1.2500	+7.759%	1	201	-91.200%
2026-01-22	1.0100	1.1600	1.0100	1.1600	+22.105%	4	200	-90.517%
2026-01-20	1.0900	1.0900	0.9500	0.9500	-20.833%	3	199	-88.421%
2026-01-16	1.2000	1.2000	1.2000	1.2000	-35.135%	5	204	-90.833%
2026-01-09	1.8500	1.8500	1.8500	1.8500	-10.628%	1	204	-94.054%
2026-01-08	2.0700	2.0700	2.0700	2.0700	-3.271%	1	204	-94.686%
2026-01-07	2.1400	2.1400	2.1400	2.1400	+10.881%	7	205	-94.860%
2026-01-06	2.0200	2.0200	1.9300	1.9300	+2.660%	2	208	-94.301%
2026-01-05	1.8800	1.8800	1.8800	1.8800	-18.261%	1	208	-94.149%
2025-12-24	2.3000	2.3000	2.3000	2.3000	-19.298%	5	208	-95.217%
2025-12-22	2.9000	2.9000	2.8000	2.8500	-6.557%	9	208	-96.140%
2025-12-12	3.0500	3.0500	3.0500	3.0500	-12.857%	3	201	-96.393%
2025-12-09	3.5000	3.5000	3.5000	3.5000	+12.903%	40	204	-96.857%
2025-12-08	3.1000	3.1000	3.1000	3.1000	+5.085%	10	204	-96.452%
2025-12-04	2.9500	2.9500	2.9500	2.9500	-4.839%	5	204	-96.271%
2025-12-03	3.0500	3.1000	2.9700	3.1000	+10.714%	41	204	-96.452%
2025-12-02	2.9000	2.9000	2.8000	2.8000	+10.672%	42	223	-96.071%
2025-12-01	2.5300	2.5300	2.5300	2.5300	+20.476%	3	186	-95.652%
2025-11-25	2.1000	2.1000	2.1000	2.1000	-16.000%	40	183	-94.762%
2025-11-21	2.5000	2.5000	2.5000	2.5000	-19.872%	10	143	-95.600%
2025-11-03	3.1200	3.1200	3.1200	3.1200	-13.333%	10	124	-96.474%
2025-10-24	3.6500	3.6500	3.6000	3.6000	-5.263%	166	124	-96.944%
2025-10-23	4.0000	4.0000	3.8000	3.8000	-1.042%	18	205	-97.105%
2025-10-21	3.8400	3.8400	3.8400	3.8400	+3.784%	4	187	-97.135%
2025-10-20	3.7000	3.7000	3.7000	3.7000	+12.805%	4	191	-97.027%
2025-10-17	3.0500	3.2800	3.0500	3.2800	+5.806%	165	187	-96.646%
2025-10-10	3.0500	3.1000	2.9800	3.1000	-25.121%	7	113	-96.452%
2025-10-09	4.1000	4.1400	4.0900	4.1400	+11.892%	5	115	-97.343%
2025-10-08	3.7000	3.7000	3.7000	3.7000	+16.352%	3	112	-97.027%
2025-10-07	3.1800	3.1800	3.1800	3.1800	+7.797%	11	111	-96.541%
2025-10-03	2.9500	2.9500	2.9500	2.9500	+12.595%	10	111	-96.271%
2025-10-01	2.6200	2.6200	2.6200	2.6200	-19.385%	1	111	-95.802%
2025-09-22	3.2500	3.2500	3.2500	3.2500	+4.839%	10	110	-96.615%
2025-09-18	3.1000	3.1000	3.1000	3.1000	+1.974%	1	120	-96.452%
2025-09-17	3.0000	3.0500	3.0000	3.0400	+13.433%	91	119	-96.382%
2025-09-16	2.7000	2.7000	2.6700	2.6800	-0.741%	80	137	-95.896%
2025-09-12	2.7000	2.7500	2.7000	2.7000	-3.571%	30	71	-95.926%
2025-09-10	2.8000	2.8000	2.8000	2.8000	-22.222%	10	70	-96.071%
2025-09-04	4.0500	4.0500	3.6000	3.6000	+2.857%	69	65	-96.944%
2025-09-03	3.5000	3.5000	3.5000	3.5000	-7.895%	64	78	-96.857%
2025-08-28	3.8000	3.8000	3.8000	3.8000	+8.571%	14	14	-97.105%
2025-08-27	3.5000	3.5000	3.5000	3.5000	0.000%	3	3	-96.857%
2025-08-25	3.5000	3.5000	3.5000	3.5000	0.000%	3	3	-96.857%

.dark-mode .q0BpQX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0BpQX{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20260918C15ASAN Sep 18 2026 15.00 Call (ASAN260918C00015000)option OPRA

ASAN20260918C15
ASAN Sep 18 2026 15.00 Call (ASAN260918C00015000)
option OPRA