Dark

ASAN20270115C10
ASAN Jan 15 2027 10.00 Call (ASAN270115C00010000)
option OPRA

EOD

Jul 29, 2026

1.55-0.641%(-0.01)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.6000	1.6500	1.5500	1.5500	-0.641%	21	2,053	0.000%
2026-07-28	1.3300	1.5600	1.3100	1.5600	+30.000%	103	2,062	-0.641%
2026-07-27	1.1000	1.3000	1.1000	1.2000	+41.176%	156	2,032	+29.167%
2026-07-24	0.8500	0.8500	0.8500	0.8500	+6.250%	1	2,077	+82.353%
2026-07-22	0.8500	0.8500	0.8000	0.8000	-23.810%	4	2,077	+93.750%
2026-07-20	0.9500	1.0500	0.9500	1.0500	-14.634%	2	2,079	+47.619%
2026-07-17	1.1900	1.2300	1.1900	1.2300	+9.821%	13	2,081	+26.016%
2026-07-15	1.1100	1.1200	1.1100	1.1200	+3.704%	46	2,068	+38.393%
2026-07-14	1.0500	1.0800	1.0500	1.0800	+8.000%	3	2,091	+43.519%
2026-07-09	1.0000	1.0000	1.0000	1.0000	0.000%	2	2,089	+55.000%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-13.043%	101	2,089	+55.000%
2026-07-07	1.2000	1.2500	1.1500	1.1500	+4.545%	111	2,089	+34.783%
2026-07-06	1.1000	1.1000	1.1000	1.1000	0.000%	16	1,980	+40.909%
2026-07-02	1.1000	1.1000	1.1000	1.1000	+4.762%	15	1,994	+40.909%
2026-07-01	1.1000	1.1000	1.0500	1.0500	+40.000%	4	1,994	+47.619%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-3.846%	2	1,994	+106.667%
2026-06-25	0.8300	0.8300	0.7800	0.7800	-8.235%	2	1,994	+98.718%
2026-06-23	0.8500	0.8500	0.8500	0.8500	+6.250%	5	1,992	+82.353%
2026-06-22	0.8000	0.8000	0.8000	0.8000	-20.000%	11	1,987	+93.750%
2026-06-18	1.0000	1.1000	1.0000	1.0000	-11.504%	22	1,998	+55.000%
2026-06-17	1.1300	1.1500	1.1300	1.1300	-3.419%	12	1,998	+37.168%
2026-06-16	1.1700	1.1700	1.1700	1.1700	-6.400%	10	2,001	+32.479%
2026-06-15	1.3200	1.4500	1.2500	1.2500	+13.636%	22	1,991	+24.000%
2026-06-12	1.2000	1.2000	1.1000	1.1000	-12.000%	5	1,979	+40.909%
2026-06-11	1.4000	1.4000	1.2500	1.2500	-16.667%	19	1,981	+24.000%
2026-06-10	1.5000	1.5000	1.4500	1.5000	+11.940%	9	1,987	+3.333%
2026-06-09	1.2800	1.4000	1.2800	1.3400	-10.667%	118	1,981	+15.672%
2026-06-08	1.4000	1.5000	1.4000	1.5000	+7.143%	2	2,085	+3.333%
2026-06-05	1.7500	1.7500	1.4000	1.4000	-20.000%	106	2,086	+10.714%
2026-06-04	1.7700	1.8300	1.7500	1.7500	+6.061%	121	2,128	-11.429%
2026-06-03	1.6800	1.8000	1.6500	1.6500	-14.508%	115	2,027	-6.061%
2026-06-02	1.8500	1.9500	1.8000	1.9300	-16.087%	90	1,920	-19.689%
2026-06-01	2.2000	2.4600	2.0700	2.3000	+46.497%	459	1,947	-32.609%
2026-05-29	1.4000	1.6200	1.3600	1.5700	+45.370%	38	1,717	-1.274%
2026-05-26	1.1500	1.1500	1.0800	1.0800	-7.692%	9	1,696	+43.519%
2026-05-19	1.1800	1.1800	1.1700	1.1700	+6.364%	7	1,690	+32.479%
2026-05-18	1.0500	1.1000	1.0500	1.1000	+15.789%	13	1,700	+40.909%
2026-05-15	0.9000	0.9500	0.9000	0.9500	+18.750%	24	1,700	+63.158%
2026-05-14	0.8500	0.8500	0.8000	0.8000	+6.667%	3	1,709	+93.750%
2026-05-13	0.9000	0.9000	0.7500	0.7500	-17.582%	40	1,420	+106.667%
2026-05-12	0.9000	0.9500	0.9000	0.9100	-4.211%	337	1,420	+70.330%
2026-05-11	0.9500	0.9500	0.9500	0.9500	-26.923%	7	1,420	+63.158%
2026-05-07	1.3000	1.3000	1.3000	1.3000	0.000%	2	1,420	+19.231%
2026-05-06	1.3000	1.3000	1.3000	1.3000	-9.091%	1	1,420	+19.231%
2026-05-05	1.3200	1.4300	1.3200	1.4300	+13.492%	396	1,421	+8.392%
2026-05-04	1.3000	1.3000	1.2600	1.2600	+2.439%	24	1,287	+23.016%
2026-05-01	1.0000	1.2300	1.0000	1.2300	+29.474%	8	1,301	+26.016%
2026-04-30	0.9500	0.9500	0.9500	0.9500	0.000%	562	1,301	+63.158%
2026-04-29	1.0000	1.0000	0.9500	0.9500	+5.556%	5	778	+63.158%
2026-04-27	0.9000	0.9600	0.9000	0.9000	+16.883%	309	778	+72.222%
2026-04-23	0.7500	0.7700	0.7500	0.7700	-26.667%	7	861	+101.299%
2026-04-22	1.0500	1.0500	1.0500	1.0500	+8.247%	300	859	+47.619%
2026-04-21	0.9000	1.0500	0.9000	0.9700	+29.333%	104	575	+59.794%
2026-04-20	0.7000	0.7600	0.7000	0.7500	+15.385%	32	575	+106.667%
2026-04-17	0.6800	0.7100	0.5500	0.6500	0.000%	26	576	+138.462%
2026-04-15	0.6500	0.6500	0.6500	0.6500	+22.642%	4	585	+138.462%
2026-04-14	0.5800	0.5800	0.5300	0.5300	-14.516%	20	584	+192.453%
2026-04-13	0.6200	0.6200	0.6200	0.6200	+19.231%	2	570	+150.000%
2026-04-10	0.6500	0.6500	0.5200	0.5200	-13.333%	25	573	+198.077%
2026-04-09	0.6500	0.6500	0.6000	0.6000	-14.286%	8	572	+158.333%
2026-04-08	0.7000	0.7000	0.7000	0.7000	-6.667%	5	566	+121.429%
2026-04-07	0.7500	0.7500	0.7500	0.7500	0.000%	5	561	+106.667%
2026-04-06	0.7500	0.7500	0.7500	0.7500	-8.537%	2	556	+106.667%
2026-04-02	0.8000	0.8200	0.8000	0.8200	-4.651%	20	574	+89.024%
2026-03-31	0.8600	0.8600	0.8600	0.8600	+1.176%	3	574	+80.233%
2026-03-30	0.8500	0.8500	0.8500	0.8500	+18.056%	11	572	+82.353%
2026-03-27	0.7200	0.7200	0.7200	0.7200	-10.000%	1	581	+115.278%
2026-03-26	0.8000	0.8000	0.8000	0.8000	+6.667%	1	581	+93.750%
2026-03-25	0.7500	0.7500	0.7500	0.7500	-23.469%	20	582	+106.667%
2026-03-23	1.0400	1.0400	0.9500	0.9800	-2.000%	45	562	+58.163%
2026-03-20	0.9500	1.0000	0.9200	1.0000	-3.846%	25	552	+55.000%
2026-03-19	1.0000	1.0400	1.0000	1.0400	-0.952%	21	549	+49.038%
2026-03-17	1.0500	1.0500	1.0500	1.0500	-4.545%	6	529	+47.619%
2026-03-16	1.2000	1.2000	1.1000	1.1000	-4.348%	3	523	+40.909%
2026-03-12	1.3100	1.3100	1.1500	1.1500	-10.156%	2	525	+34.783%
2026-03-10	1.2800	1.2800	1.2800	1.2800	-16.883%	10	524	+21.094%
2026-03-09	1.6500	1.6500	1.5400	1.5400	-14.444%	13	530	+0.649%
2026-03-06	1.6200	1.8000	1.6200	1.8000	+12.500%	15	522	-13.889%
2026-03-05	1.7000	1.7000	1.6000	1.6000	+6.667%	2	512	-3.125%
2026-03-03	1.6500	1.6500	1.2500	1.5000	+3.448%	36	511	+3.333%
2026-03-02	1.4400	1.4500	1.4400	1.4500	0.000%	7	506	+6.897%
2026-02-26	1.4500	1.4500	1.4500	1.4500	+16.935%	1	500	+6.897%
2026-02-25	1.2600	1.2600	1.2400	1.2400	-8.148%	24	482	+25.000%
2026-02-24	1.3500	1.3500	1.3500	1.3500	+16.379%	3	482	+14.815%
2026-02-23	1.1600	1.1600	1.1600	1.1600	-22.667%	4	482	+33.621%
2026-02-20	1.5000	1.5000	1.5000	1.5000	-0.662%	5	482	+3.333%
2026-02-19	1.5100	1.5100	1.5100	1.5100	+9.420%	1	477	+2.649%
2026-02-11	1.4000	1.4000	1.3800	1.3800	-20.690%	56	476	+12.319%
2026-02-10	1.8500	1.8500	1.7400	1.7400	-1.136%	9	516	-10.920%
2026-02-09	1.7000	1.7600	1.6500	1.7600	-2.222%	5	514	-11.932%
2026-02-06	1.8000	1.8000	1.8000	1.8000	-20.000%	17	511	-13.889%
2026-02-04	2.2500	2.2500	2.2500	2.2500	+0.897%	10	511	-31.111%
2026-02-03	2.4000	2.4000	2.0800	2.2300	-20.357%	15	501	-30.493%
2026-01-30	2.8000	2.8000	2.8000	2.8000	-5.724%	1	492	-44.643%
2026-01-29	3.0000	3.0000	2.7500	2.9700	-19.730%	18	491	-47.811%
2026-01-26	3.7000	3.7000	3.7000	3.7000	+8.824%	10	484	-58.108%
2026-01-22	3.4000	3.4000	3.4000	3.4000	+10.032%	10	484	-54.412%
2026-01-21	3.2500	3.2500	3.0900	3.0900	+1.311%	3	483	-49.838%
2026-01-20	3.2000	3.2000	3.0000	3.0500	-10.294%	7	483	-49.180%
2026-01-16	3.6000	3.6000	3.4000	3.4000	-10.526%	15	477	-54.412%
2026-01-15	4.0000	4.0000	3.8000	3.8000	+2.703%	6	477	-59.211%
2026-01-14	4.0100	4.0100	3.7000	3.7000	-7.500%	7	471	-58.108%
2026-01-13	4.2300	4.2300	4.0000	4.0000	-21.569%	10	471	-61.250%
2026-01-08	5.1000	5.1000	5.1000	5.1000	-8.602%	3	477	-69.608%
2025-12-31	5.5800	5.5800	5.5800	5.5800	-9.268%	1	476	-72.222%
2025-12-19	6.1500	6.1500	6.1500	6.1500	-8.209%	2	476	-74.797%
2025-12-09	6.7000	6.7000	6.7000	6.7000	+4.688%	1	478	-76.866%
2025-12-03	6.4000	6.4000	6.4000	6.4000	+12.281%	1	479	-75.781%
2025-12-02	5.5000	5.7000	5.5000	5.7000	+26.667%	11	479	-72.807%
2025-11-20	4.5000	4.5000	4.5000	4.5000	-11.067%	1	468	-65.556%
2025-11-14	4.7900	5.0600	4.7900	5.0600	-2.317%	2	469	-69.368%
2025-11-13	5.1800	5.1800	5.1800	5.1800	-4.074%	1	471	-70.077%
2025-11-12	5.4000	5.4000	5.4000	5.4000	0.000%	2	471	-71.296%
2025-11-10	5.4000	5.4000	5.4000	5.4000	+1.887%	5	470	-71.296%
2025-11-07	5.5000	5.5000	5.3000	5.3000	-15.605%	8	475	-70.755%
2025-10-29	6.2800	6.2800	6.2800	6.2800	-5.136%	1	478	-75.318%
2025-10-27	6.6200	6.6200	6.6200	6.6200	-2.647%	5	477	-76.586%
2025-10-24	6.8000	6.8000	6.8000	6.8000	+3.187%	2	477	-77.206%
2025-10-22	6.5900	6.5900	6.5900	6.5900	-0.603%	3	478	-76.480%
2025-10-20	6.4000	6.6300	6.4000	6.6300	+6.935%	4	479	-76.621%
2025-10-16	6.2000	6.2000	6.2000	6.2000	0.000%	30	480	-75.000%
2025-10-13	6.2000	6.2000	6.2000	6.2000	-16.890%	30	507	-75.000%
2025-10-09	7.2500	7.4600	7.2000	7.4600	+5.070%	23	488	-79.223%
2025-10-08	6.9000	7.1000	6.9000	7.1000	+9.231%	2	489	-78.169%
2025-10-06	6.6700	6.6700	6.5000	6.5000	+20.370%	4	490	-76.154%
2025-10-01	5.4100	5.4100	5.4000	5.4000	-16.923%	4	492	-71.296%
2025-09-23	6.5000	6.5000	6.5000	6.5000	+16.071%	1	495	-76.154%
2025-09-15	5.6000	5.6000	5.6000	5.6000	+0.539%	5	496	-72.321%
2025-09-12	5.5700	5.5700	5.5700	5.5700	-5.433%	2	491	-72.172%
2025-09-11	5.8900	5.8900	5.8900	5.8900	+6.126%	1	489	-73.684%
2025-09-05	5.5400	5.5500	5.5400	5.5500	-16.541%	10	488	-72.072%
2025-09-04	6.6500	7.3000	6.6500	6.6500	+5.556%	54	481	-76.692%
2025-09-03	6.0300	6.3000	6.0300	6.3000	0.000%	4	471	-75.397%
2025-09-02	6.0700	6.3000	6.0700	6.3000	-9.353%	21	468	-75.397%
2025-08-29	6.5000	6.9500	6.5000	6.9500	+6.923%	6	450	-77.698%
2025-08-22	6.6200	6.6200	6.5000	6.5000	+14.437%	8	450	-76.154%
2025-08-21	5.6800	5.6800	5.6800	5.6800	-5.333%	10	447	-72.711%
2025-08-19	6.0000	6.0000	6.0000	6.0000	-4.913%	21	437	-74.167%
2025-08-18	6.3100	6.3100	6.3100	6.3100	+5.167%	1	452	-75.436%
2025-08-14	6.0400	6.0400	6.0000	6.0000	+13.208%	2	451	-74.167%
2025-08-12	5.3000	5.3000	5.3000	5.3000	0.000%	40	450	-70.755%
2025-08-11	5.3000	5.3000	5.3000	5.3000	-13.115%	1	410	-70.755%
2025-08-07	6.1000	6.1000	6.1000	6.1000	+1.667%	20	410	-74.590%
2025-08-01	6.0000	6.0000	6.0000	6.0000	-13.043%	3	395	-74.167%
2025-07-31	7.1000	7.1000	6.9000	6.9000	-4.167%	10	398	-77.536%
2025-07-30	7.2000	7.2000	7.2000	7.2000	+0.139%	2	392	-78.472%
2025-07-29	7.3500	7.3500	7.0000	7.1900	+3.156%	31	392	-78.442%
2025-07-25	6.9000	6.9700	6.9000	6.9700	+1.014%	3	382	-77.762%
2025-07-24	7.1900	7.1900	6.9000	6.9000	-4.167%	4	384	-77.536%
2025-07-23	7.4000	7.4000	7.1000	7.2000	0.000%	23	384	-78.472%
2025-07-22	7.2000	7.2000	7.1000	7.2000	+2.857%	3	383	-78.472%
2025-07-21	7.0000	7.0000	7.0000	7.0000	-1.408%	20	381	-77.857%
2025-07-18	7.2000	7.2000	7.1000	7.1000	+5.970%	12	381	-78.169%
2025-07-17	6.5000	6.7000	6.5000	6.7000	+4.688%	17	379	-76.866%
2025-07-15	6.6000	6.6000	6.4000	6.4000	-3.030%	3	373	-75.781%
2025-07-14	6.5500	6.7000	6.5500	6.6000	-1.493%	5	372	-76.515%
2025-07-10	6.9200	6.9200	6.7000	6.7000	+15.517%	4	371	-76.866%
2025-06-27	5.8000	5.8000	5.8000	5.8000	+1.754%	1	372	-73.276%
2025-06-20	5.7000	5.7000	5.7000	5.7000	-6.557%	2	372	-72.807%
2025-06-17	6.1000	6.1000	6.1000	6.1000	-15.395%	10	371	-74.590%
2025-06-06	7.2100	7.2100	7.2100	7.2100	-3.867%	20	361	-78.502%
2025-06-05	7.5000	7.5000	7.5000	7.5000	0.000%	5	347	-79.333%
2025-06-04	8.1800	8.3000	7.5000	7.5000	-24.623%	16	347	-79.333%
2025-05-27	9.9500	9.9500	9.9500	9.9500	+5.851%	1	347	-84.422%
2025-05-23	9.4000	9.4000	9.4000	9.4000	-9.179%	6	350	-83.511%
2025-05-16	10.3600	10.3600	10.3500	10.3500	+2.172%	8	350	-85.024%
2025-05-12	10.1300	10.1300	10.1300	10.1300	+6.632%	1	354	-84.699%
2025-05-09	9.5000	9.5000	9.5000	9.5000	+7.345%	40	354	-83.684%
2025-05-01	8.8000	8.9500	8.8000	8.8500	+3.509%	20	354	-82.486%
2025-04-30	8.3500	8.5500	8.3500	8.5500	+3.012%	2	346	-81.871%
2025-04-23	8.3000	8.3000	8.3000	8.3000	+3.234%	3	346	-81.325%
2025-04-11	8.0400	8.0400	8.0400	8.0400	-0.741%	4	343	-80.721%
2025-04-10	8.1000	8.1000	8.1000	8.1000	+19.118%	13	344	-80.864%
2025-04-07	6.8000	6.8000	6.8000	6.8000	-7.609%	12	331	-77.206%
2025-03-28	7.3600	7.3600	7.3600	7.3600	-2.774%	2	326	-78.940%
2025-03-24	7.5700	7.5700	7.5700	7.5700	+5.139%	1	326	-79.524%
2025-03-17	7.0000	7.2000	7.0000	7.2000	+14.286%	217	326	-78.472%
2025-03-13	6.2500	6.3000	6.0500	6.3000	+1.613%	24	87	-75.397%
2025-03-12	6.2000	6.2000	6.2000	6.2000	-1.587%	2	87	-75.000%
2025-03-11	6.0000	6.3000	5.9900	6.3000	-39.828%	14	87	-75.397%
2025-03-04	10.4700	10.4700	10.4700	10.4700	-32.452%	5	86	-85.196%
2025-02-18	15.5000	15.5000	15.5000	15.5000	0.000%	3	86	-90.000%
2025-02-10	15.5000	15.5000	15.5000	15.5000	+6.897%	5	83	-90.000%
2025-02-05	14.5000	14.5000	14.5000	14.5000	+29.464%	3	83	-89.310%
2025-01-14	11.2000	11.2000	11.2000	11.2000	-12.157%	1	83	-86.161%
2024-12-31	12.7100	12.7500	12.6400	12.7500	-8.929%	5	85	-87.843%
2024-12-20	14.0000	14.0000	14.0000	14.0000	-26.740%	5	85	-88.929%
2024-12-17	19.1100	19.1100	19.1100	19.1100	+19.214%	1	84	-91.889%
2024-12-13	16.1800	16.1800	16.0300	16.0300	-5.817%	10	84	-90.331%
2024-12-09	17.0200	17.0200	17.0200	17.0200	+20.198%	1	79	-90.893%
2024-12-06	13.5000	14.2200	13.5000	14.1600	+71.636%	48	79	-89.054%
2024-12-05	8.2500	8.2500	8.2500	8.2500	-0.602%	1	70	-81.212%
2024-12-04	8.3000	8.3000	8.3000	8.3000	+56.604%	11	69	-81.325%
2024-10-22	5.3000	5.3000	5.3000	5.3000	+5.578%	1	58	-70.755%
2024-10-14	5.0200	5.0200	5.0200	5.0200	+9.130%	50	57	-69.124%
2024-10-02	4.6000	4.6000	4.6000	4.6000	-11.368%	50	57	-66.304%
2024-09-24	5.1900	5.1900	5.1900	5.1900	+2.569%	2	7	-70.135%
2024-09-19	5.0600	5.0600	5.0600	5.0600	0.000%	2	7	-69.368%
2024-09-16	5.0600	5.0600	5.0600	5.0600	0.000%	5	5	-69.368%

.dark-mode .zGTc8D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zGTc8D{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20270115C10ASAN Jan 15 2027 10.00 Call (ASAN270115C00010000)option OPRA

ASAN20270115C10
ASAN Jan 15 2027 10.00 Call (ASAN270115C00010000)
option OPRA