Dark

ASAN20260918P7.5
ASAN Sep 18 2026 7.50 Put (ASAN260918P00007500)
option OPRA

EOD

Jul 29, 2026

0.7500-2.597%(-0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.7500	0.7500	0.7000	0.7500	-2.597%	40	1,723	0.000%
2026-07-28	0.8200	0.8200	0.7700	0.7700	-18.947%	212	1,740	-2.597%
2026-07-27	1.0500	1.0500	0.9300	0.9500	-32.143%	316	1,806	-21.053%
2026-07-24	1.3600	1.4000	1.3600	1.4000	-2.778%	2	1,959	-46.429%
2026-07-22	1.4400	1.4400	1.4400	1.4400	+25.217%	1	1,957	-47.917%
2026-07-21	1.1100	1.1500	1.1000	1.1500	+13.861%	101	1,958	-34.783%
2026-07-20	0.8500	1.2000	0.8500	1.0100	+1.000%	14	1,857	-25.743%
2026-07-17	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,863	-25.000%
2026-07-16	0.9500	0.9500	0.9500	0.9500	-13.636%	1	1,862	-21.053%
2026-07-15	1.1000	1.1000	1.1000	1.1000	0.000%	20	1,861	-31.818%
2026-07-14	1.1000	1.1000	1.1000	1.1000	+11.111%	22	1,841	-31.818%
2026-07-13	0.9500	0.9900	0.9500	0.9900	-13.913%	4	1,855	-24.242%
2026-07-10	1.0500	1.1500	1.0500	1.1500	-0.862%	25	1,851	-34.783%
2026-07-09	1.1600	1.1600	1.1600	1.1600	-10.769%	50	1,836	-35.345%
2026-07-08	1.2500	1.3000	1.2500	1.3000	+18.182%	30	1,836	-42.308%
2026-07-07	1.0500	1.1000	0.9900	1.1000	-8.333%	130	1,806	-31.818%
2026-07-06	1.2000	1.2000	1.2000	1.2000	0.000%	15	1,781	-37.500%
2026-07-01	1.1500	1.2000	1.1500	1.2000	-14.286%	18	1,766	-37.500%
2026-06-30	1.4500	1.5200	1.4000	1.4000	+7.692%	19	1,760	-46.429%
2026-06-29	1.3500	1.3500	1.3000	1.3000	-7.143%	6	1,753	-42.308%
2026-06-26	1.4000	1.4000	1.4000	1.4000	-6.667%	3	1,747	-46.429%
2026-06-24	1.4500	1.5000	1.4500	1.5000	-3.226%	9	1,744	-50.000%
2026-06-23	1.5500	1.6000	1.5000	1.5500	-3.125%	106	1,740	-51.613%
2026-06-22	1.6500	1.6500	1.6000	1.6000	+17.647%	643	1,834	-53.125%
2026-06-17	1.3600	1.3600	1.3600	1.3600	+4.615%	1	1,192	-44.853%
2026-06-15	1.3000	1.3000	1.3000	1.3000	-7.143%	68	1,192	-42.308%
2026-06-12	1.3000	1.4000	1.3000	1.4000	-2.778%	8	1,130	-46.429%
2026-06-09	1.3200	1.4400	1.3200	1.4400	+15.200%	16	1,128	-47.917%
2026-06-03	1.2500	1.2500	1.2500	1.2500	+15.741%	1	1,114	-40.000%
2026-06-02	1.0200	1.1000	1.0200	1.0800	+16.129%	3	1,115	-30.556%
2026-06-01	0.9300	0.9300	0.9300	0.9300	-33.571%	1	1,112	-19.355%
2026-05-29	1.4000	1.4000	1.4000	1.4000	-30.348%	1	1,112	-46.429%
2026-05-26	1.9800	2.0100	1.9800	2.0100	-7.373%	50	1,112	-62.687%
2026-05-22	2.2100	2.2100	2.1700	2.1700	+1.402%	60	1,016	-65.438%
2026-05-21	2.1500	2.1500	2.1300	2.1400	+6.468%	80	977	-64.953%
2026-05-20	2.0500	2.0500	1.9500	2.0100	-11.062%	250	977	-62.687%
2026-05-15	2.1500	2.2600	2.1500	2.2600	-3.830%	100	919	-66.814%
2026-05-14	2.3500	2.3500	2.3500	2.3500	+8.295%	20	871	-68.085%
2026-05-11	2.1700	2.1700	2.1700	2.1700	+11.856%	35	887	-65.438%
2026-05-08	1.9400	1.9400	1.9400	1.9400	+14.118%	1	922	-61.340%
2026-05-04	1.7000	1.7000	1.7000	1.7000	-10.526%	3	922	-55.882%
2026-05-01	1.9000	1.9000	1.9000	1.9000	-9.524%	2	922	-60.526%
2026-04-27	2.1000	2.1000	2.1000	2.1000	-0.474%	1	922	-64.286%
2026-04-22	2.1100	2.1100	2.1100	2.1100	-6.222%	1	921	-64.455%
2026-04-17	2.2500	2.2500	2.2500	2.2500	+4.651%	1	921	-66.667%
2026-04-15	2.1500	2.1500	2.1500	2.1500	+2.381%	2	921	-65.116%
2026-03-30	2.1000	2.1000	2.0500	2.1000	-2.326%	89	921	-64.286%
2026-03-26	2.1500	2.1500	2.1500	2.1500	+2.381%	3	841	-65.116%
2026-03-24	2.1000	2.1000	2.1000	2.1000	+45.833%	1	844	-64.286%
2026-03-05	1.4400	1.4400	1.4400	1.4400	-7.097%	1	845	-47.917%
2026-03-04	1.5500	1.5500	1.5500	1.5500	-8.824%	1	845	-51.613%
2026-03-03	1.7000	1.7000	1.7000	1.7000	-8.108%	30	845	-55.882%
2026-03-02	1.8100	1.8500	1.8100	1.8500	0.000%	3	845	-59.459%
2026-02-26	1.8100	1.8500	1.8100	1.8500	-2.632%	3	846	-59.459%
2026-02-25	1.9000	1.9000	1.9000	1.9000	0.000%	2	843	-60.526%
2026-02-24	1.9000	1.9000	1.9000	1.9000	-9.524%	2	843	-60.526%
2026-02-23	1.9900	2.1000	1.9900	2.1000	+23.529%	5	843	-64.286%
2026-02-20	1.7000	1.7000	1.5900	1.7000	0.000%	31	843	-55.882%
2026-02-19	1.6500	1.7000	1.6500	1.7000	+6.250%	50	821	-55.882%
2026-02-18	1.5500	1.6000	1.5500	1.6000	-4.762%	25	869	-53.125%
2026-02-17	1.6800	1.6800	1.6800	1.6800	+47.368%	20	884	-55.357%
2026-02-06	1.3000	1.3000	1.1400	1.1400	-0.870%	21	864	-34.211%
2026-02-05	1.0900	1.1500	1.0900	1.1500	+15.000%	50	843	-34.783%
2026-02-03	0.9000	1.0500	0.9000	1.0000	+63.934%	805	795	-25.000%
2026-01-21	0.6100	0.6100	0.6100	0.6100	+22.000%	1	51	+22.951%
2026-01-14	0.5500	0.5500	0.5000	0.5000	0.000%	10	50	+50.000%
2026-01-13	0.4900	0.5000	0.4900	0.5000	+19.048%	10	44	+50.000%
2026-01-06	0.4000	0.4200	0.4000	0.4200	+5.000%	20	35	+78.571%
2026-01-02	0.4000	0.4000	0.4000	0.4000	0.000%	10	15	+87.500%
2025-12-24	0.4000	0.4000	0.4000	0.4000	+2.564%	5	15	+87.500%
2025-12-23	0.3900	0.3900	0.3900	0.3900	-31.579%	5	15	+92.308%
2025-10-28	0.4400	0.5700	0.4400	0.5700	+3.636%	2	15	+31.579%
2025-09-22	0.5300	0.5500	0.5300	0.5500	0.000%	5	15	+36.364%
2025-09-19	0.5700	0.5700	0.4700	0.5500	-8.333%	30	11	+36.364%
2025-09-12	0.6500	0.6700	0.5600	0.6000	+7.143%	4	5	+25.000%
2025-09-10	0.6700	0.6700	0.5600	0.5600	-3.448%	2	3	+33.929%
2025-09-05	0.6400	0.6400	0.5800	0.5800	+18.367%	2	3	+29.310%
2025-09-04	0.5500	0.5500	0.4900	0.4900	-20.968%	2	2	+53.061%
2025-09-03	0.7000	0.7000	0.6200	0.6200	+10.714%	7	2	+20.968%
2025-08-29	0.6500	0.6700	0.5600	0.5600	-5.085%	6	1	+33.929%
2025-08-27	0.6500	0.6500	0.5900	0.5900	-10.606%	2	1	+27.119%
2025-08-26	0.6700	0.6700	0.5800	0.6600	0.000%	8	1	+13.636%

.dark-mode .NHbg3n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHbg3n{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20260918P7.5ASAN Sep 18 2026 7.50 Put (ASAN260918P00007500)option OPRA

ASAN20260918P7.5
ASAN Sep 18 2026 7.50 Put (ASAN260918P00007500)
option OPRA