Dark

ASAN20260918C7.5
ASAN Sep 18 2026 7.50 Call (ASAN260918C00007500)
option OPRA

EOD

Jul 29, 2026

1.80+14.650%(+0.23)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.7000	1.8000	1.7000	1.8000	+14.650%	256	1,379	0.000%
2026-07-28	1.4600	1.8000	1.4600	1.5700	+25.600%	94	1,575	+14.650%
2026-07-27	1.0800	1.3500	1.0800	1.2500	+71.233%	85	1,621	+44.000%
2026-07-24	0.7300	0.7300	0.7300	0.7300	+12.308%	3	1,607	+146.575%
2026-07-23	0.7800	0.7800	0.6000	0.6500	-18.750%	41	1,604	+176.923%
2026-07-22	1.0000	1.0000	0.7000	0.8000	-27.273%	38	1,605	+125.000%
2026-07-21	1.3100	1.3100	1.1000	1.1000	-12.000%	76	1,569	+63.636%
2026-07-20	1.1700	1.3100	1.1000	1.2500	-3.846%	25	1,529	+44.000%
2026-07-17	1.2500	1.3000	1.2500	1.3000	+6.557%	12	1,521	+38.462%
2026-07-16	1.1700	1.2200	1.1700	1.2200	+1.667%	49	1,527	+47.541%
2026-07-15	1.2000	1.2000	1.2000	1.2000	+9.091%	1	1,528	+50.000%
2026-07-14	1.0400	1.1000	0.9500	1.1000	-21.429%	59	1,528	+63.636%
2026-07-13	1.5000	1.5000	1.2500	1.4000	+29.630%	59	1,571	+28.571%
2026-07-10	1.2600	1.4500	1.0700	1.0800	-0.917%	167	1,520	+66.667%
2026-07-09	1.0900	1.0900	1.0800	1.0900	+9.000%	7	1,509	+65.138%
2026-07-08	1.0000	1.0800	1.0000	1.0000	-19.355%	10	1,503	+80.000%
2026-07-07	1.2200	1.4000	1.2200	1.2400	+5.983%	842	1,496	+45.161%
2026-07-02	1.1500	1.1700	1.1500	1.1700	+1.739%	31	884	+53.846%
2026-07-01	1.2000	1.2700	1.1200	1.1500	+27.778%	48	884	+56.522%
2026-06-30	0.8500	0.9700	0.8500	0.9000	-7.216%	14	871	+100.000%
2026-06-29	1.1000	1.1200	0.9700	0.9700	+2.105%	27	869	+85.567%
2026-06-26	0.7600	0.9500	0.7600	0.9500	+39.706%	13	849	+89.474%
2026-06-25	0.6000	0.7000	0.6000	0.6800	-20.000%	42	849	+164.706%
2026-06-24	0.8500	0.9000	0.8000	0.8500	0.000%	29	828	+111.765%
2026-06-23	0.9000	0.9000	0.8500	0.8500	+6.250%	15	805	+111.765%
2026-06-22	1.0000	1.0000	0.7600	0.8000	-23.810%	208	797	+125.000%
2026-06-18	1.1000	1.1500	0.9000	1.0500	-11.017%	480	354	+71.429%
2026-06-17	1.1700	1.1800	1.1700	1.1800	-5.600%	2	354	+52.542%
2026-06-16	1.1500	1.2500	1.1500	1.2500	-4.580%	105	353	+44.000%
2026-06-15	1.5000	1.5000	1.3100	1.3100	-2.963%	65	305	+37.405%
2026-06-12	1.3300	1.3500	1.3300	1.3500	0.000%	28	266	+33.333%
2026-06-11	1.2500	1.3500	1.2500	1.3500	0.000%	3	246	+33.333%
2026-06-08	1.6500	1.6500	1.3500	1.3500	-36.321%	22	247	+33.333%
2026-06-04	1.9300	2.1200	1.9300	2.1200	+14.595%	9	249	-15.094%
2026-06-03	2.1500	2.1500	1.8500	1.8500	-13.953%	21	244	-2.703%
2026-06-02	2.1600	2.1600	2.1500	2.1500	-15.686%	2	234	-16.279%
2026-06-01	2.5000	2.7600	2.3800	2.5500	+54.545%	213	232	-29.412%
2026-05-29	1.7000	1.7400	1.0000	1.6500	+22.222%	25	127	+9.091%
2026-05-28	1.2600	1.4000	1.2600	1.3500	+18.421%	7	106	+33.333%
2026-05-27	1.3000	1.3000	1.1400	1.1400	-0.870%	4	100	+57.895%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+4.545%	1	96	+56.522%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-5.983%	9	99	+63.636%
2026-05-20	1.1700	1.2500	1.1000	1.1700	-0.847%	12	99	+53.846%
2026-05-19	1.2500	1.2500	1.1800	1.1800	-5.600%	15	134	+52.542%
2026-05-18	1.2000	1.2500	1.2000	1.2500	+25.000%	55	134	+44.000%
2026-05-15	1.0000	1.0000	1.0000	1.0000	+33.333%	5	134	+80.000%
2026-05-13	0.8900	0.8900	0.7500	0.7500	-8.537%	48	139	+140.000%
2026-05-12	1.0200	1.0200	0.8200	0.8200	-18.812%	6	104	+119.512%
2026-05-11	1.0300	1.0300	0.9800	1.0100	-14.407%	7	104	+78.218%
2026-05-08	1.2500	1.2500	1.1500	1.1800	-18.056%	53	100	+52.542%
2026-05-07	1.5000	1.5000	1.4400	1.4400	-0.690%	18	143	+25.000%
2026-05-06	1.4500	1.4500	1.4500	1.4500	-12.121%	5	153	+24.138%
2026-05-05	1.6000	1.6500	1.6000	1.6500	-2.941%	12	148	+9.091%
2026-05-04	1.6000	1.7500	1.6000	1.7000	+18.881%	18	146	+5.882%
2026-05-01	1.3000	1.4300	1.3000	1.4300	+43.000%	54	97	+25.874%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-13.043%	1	97	+80.000%
2026-04-28	1.1500	1.1500	1.1500	1.1500	+8.491%	1	98	+56.522%
2026-04-27	1.0600	1.0600	1.0600	1.0600	-3.636%	1	97	+69.811%
2026-04-24	1.0000	1.1000	1.0000	1.1000	+37.500%	3	97	+63.636%
2026-04-23	0.9000	0.9000	0.8000	0.8000	-23.810%	2	98	+125.000%
2026-04-22	1.0500	1.0500	1.0500	1.0500	-4.545%	2	97	+71.429%
2026-04-21	1.2000	1.3000	1.1000	1.1000	+46.667%	13	85	+63.636%
2026-04-17	0.7500	0.7500	0.7500	0.7500	-6.250%	1	85	+140.000%
2026-04-15	0.7400	0.8000	0.7400	0.8000	+14.286%	7	84	+125.000%
2026-04-13	0.6500	0.7000	0.6500	0.7000	+7.692%	3	83	+157.143%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-4.412%	1	82	+176.923%
2026-04-09	0.6800	0.6800	0.6800	0.6800	-28.421%	50	81	+164.706%
2026-04-08	0.9500	0.9500	0.9500	0.9500	-17.391%	2	31	+89.474%
2026-04-01	1.1500	1.1500	1.1500	1.1500	+9.524%	10	29	+56.522%
2026-03-30	1.0500	1.0500	1.0500	1.0500	+22.093%	8	29	+71.429%
2026-03-27	0.8600	0.8600	0.8600	0.8600	-15.686%	10	21	+109.302%
2026-03-25	1.0500	1.0500	1.0200	1.0200	-18.400%	8	18	+76.471%
2026-03-20	1.2500	1.2500	1.2500	1.2500	-5.303%	2	11	+44.000%
2026-03-18	1.3200	1.3200	1.3200	1.3200	-17.500%	2	9	+36.364%
2026-03-10	1.6000	1.6000	1.6000	1.6000	-11.111%	3	9	+12.500%
2026-03-03	1.8000	1.8000	1.8000	1.8000	+5.882%	1	6	0.000%
2026-03-02	1.8100	1.8100	1.7000	1.7000	+13.333%	2	5	+5.882%
2026-02-25	1.5000	1.5000	1.5000	1.5000	-25.000%	2	3	+20.000%
2026-02-13	2.0000	2.0000	2.0000	2.0000	+14.286%	1	3	-10.000%
2026-02-11	1.8000	1.8000	1.7500	1.7500	-51.117%	2	3	+2.857%
2026-02-02	3.5800	3.5800	3.5800	3.5800	-3.504%	1	4	-49.721%
2026-01-30	3.7100	3.7100	3.7100	3.7100	-19.348%	2	5	-51.482%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-43.350%	3	5	-60.870%
2025-10-08	8.1200	8.1200	8.1200	8.1200	+4.103%	1	3	-77.833%
2025-09-22	7.5700	7.8000	7.5700	7.8000	+1.299%	4	3	-76.923%
2025-09-19	7.5000	7.7000	7.5000	7.7000	+1.987%	3	5	-76.623%
2025-09-18	7.5500	7.5500	7.5500	7.5500	-3.205%	2	2	-76.159%
2025-08-27	7.8300	7.8300	7.8000	7.8000	0.000%	2	1	-76.923%

.dark-mode .B6gMYN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B6gMYN{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20260918C7.5ASAN Sep 18 2026 7.50 Call (ASAN260918C00007500)option OPRA

ASAN20260918C7.5
ASAN Sep 18 2026 7.50 Call (ASAN260918C00007500)
option OPRA