Dark

ASAN20270115C25
ASAN Jan 15 2027 25.00 Call (ASAN270115C00025000)
option OPRA

EOD

Jul 28, 2026

0.1500+50.000%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1500	0.1500	0.1500	0.1500	+50.000%	2	759	0.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-33.333%	3	759	+50.000%
2026-07-07	0.1500	0.1500	0.1500	0.1500	+50.000%	1	759	0.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	-33.333%	5	759	+50.000%
2026-06-18	0.1500	0.1500	0.1500	0.1500	-25.000%	3	751	0.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	0.000%	2	751	-25.000%
2026-06-12	0.2500	0.2500	0.2000	0.2000	-33.333%	5	751	-25.000%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-33.333%	120	755	-50.000%
2026-06-01	0.4600	0.5500	0.4200	0.4500	+50.000%	106	721	-66.667%
2026-05-29	0.3200	0.3200	0.3000	0.3000	+20.000%	5	621	-50.000%
2026-05-28	0.2500	0.2500	0.2500	0.2500	+66.667%	3	619	-40.000%
2026-05-13	0.1500	0.1500	0.1500	0.1500	+50.000%	40	619	0.000%
2026-05-11	0.1000	0.1000	0.1000	0.1000	-50.000%	1	639	+50.000%
2026-05-08	0.2500	0.2500	0.2000	0.2000	-20.000%	3	639	-25.000%
2026-05-07	0.2500	0.2500	0.2500	0.2500	0.000%	3	640	-40.000%
2026-05-06	0.2500	0.2500	0.2500	0.2500	0.000%	1	642	-40.000%
2026-05-04	0.2500	0.2500	0.2500	0.2500	0.000%	2	642	-40.000%
2026-05-01	0.2500	0.2500	0.2500	0.2500	+25.000%	40	602	-40.000%
2026-04-29	0.1500	0.2000	0.1500	0.2000	+33.333%	5	602	-25.000%
2026-04-28	0.1500	0.1500	0.1500	0.1500	+15.385%	1	603	0.000%
2026-04-22	0.1300	0.1300	0.1300	0.1300	+85.714%	11	603	+15.385%
2026-04-15	0.0800	0.0800	0.0700	0.0700	-22.222%	6	608	+114.286%
2026-04-14	0.1000	0.1000	0.0900	0.0900	-10.000%	6	608	+66.667%
2026-04-08	0.1000	0.1000	0.1000	0.1000	0.000%	2	603	+50.000%
2026-03-30	0.1100	0.1100	0.1000	0.1000	-16.667%	9	603	+50.000%
2026-03-26	0.1200	0.1200	0.1200	0.1200	+9.091%	10	601	+25.000%
2026-03-23	0.1100	0.1100	0.1100	0.1100	-26.667%	1	595	+36.364%
2026-03-16	0.1500	0.1500	0.1500	0.1500	0.000%	2	595	0.000%
2026-03-10	0.1500	0.1500	0.1500	0.1500	-25.000%	16	593	0.000%
2026-03-04	0.2000	0.2000	0.2000	0.2000	-20.000%	10	609	-25.000%
2026-03-02	0.2500	0.2500	0.2500	0.2500	+38.889%	218	619	-40.000%
2026-02-24	0.1800	0.1800	0.1800	0.1800	-10.000%	1	619	-16.667%
2026-02-23	0.1500	0.2000	0.1500	0.2000	+17.647%	42	620	-25.000%
2026-02-20	0.1600	0.1700	0.1600	0.1700	-15.000%	7	653	-11.765%
2026-02-18	0.2000	0.2000	0.2000	0.2000	-13.043%	5	660	-25.000%
2026-02-13	0.2300	0.2300	0.2300	0.2300	-8.000%	20	680	-34.783%
2026-02-12	0.2500	0.2500	0.2500	0.2500	-16.667%	2	680	-40.000%
2026-02-11	0.3000	0.3000	0.3000	0.3000	+50.000%	20	680	-50.000%
2026-02-10	0.2000	0.2000	0.2000	0.2000	0.000%	3	680	-25.000%
2026-02-09	0.2000	0.2000	0.2000	0.2000	-33.333%	2	680	-25.000%
2026-02-03	0.3000	0.3000	0.3000	0.3000	-40.000%	8	680	-50.000%
2026-01-26	0.5000	0.5000	0.5000	0.5000	+25.000%	1	672	-70.000%
2026-01-21	0.4000	0.4000	0.4000	0.4000	0.000%	14	672	-62.500%
2026-01-20	0.4000	0.4000	0.4000	0.4000	-18.367%	2	658	-62.500%
2026-01-15	0.5500	0.5500	0.4900	0.4900	-2.000%	13	658	-69.388%
2026-01-14	0.5000	0.5000	0.5000	0.5000	-9.091%	3	661	-70.000%
2026-01-13	0.7000	0.7000	0.5500	0.5500	-32.927%	3	661	-72.727%
2026-01-08	0.8500	0.8500	0.8200	0.8200	+9.333%	6	661	-81.707%
2026-01-07	0.7500	0.7500	0.7500	0.7500	0.000%	218	655	-80.000%
2026-01-05	0.7500	0.7500	0.7500	0.7500	-11.765%	18	577	-80.000%
2026-01-02	0.8500	0.8500	0.8500	0.8500	-5.556%	1	577	-82.353%
2025-12-31	0.9500	1.0100	0.9000	0.9000	-15.094%	14	590	-83.333%
2025-12-26	1.0600	1.0600	1.0600	1.0600	+17.778%	14	590	-85.849%
2025-12-24	0.8500	0.9000	0.8500	0.9000	-18.919%	14	599	-83.333%
2025-12-23	1.1100	1.1100	1.1100	1.1100	-9.016%	3	599	-86.486%
2025-12-22	1.2200	1.2200	1.2200	1.2200	0.000%	3	596	-87.705%
2025-12-19	1.2200	1.2200	1.2200	1.2200	-6.870%	20	596	-87.705%
2025-12-15	1.4500	1.4500	1.3100	1.3100	-8.392%	11	596	-88.550%
2025-12-08	1.2600	1.4300	1.2600	1.4300	+10.000%	9	585	-89.510%
2025-12-04	1.3000	1.3000	1.3000	1.3000	0.000%	1	588	-88.462%
2025-12-03	1.3000	1.3000	1.3000	1.3000	+23.810%	1	587	-88.462%
2025-12-01	1.1600	1.1600	1.0500	1.0500	+5.000%	5	588	-85.714%
2025-11-19	0.9800	1.0000	0.9800	1.0000	-9.091%	17	592	-85.000%
2025-11-17	1.1000	1.1000	1.1000	1.1000	-4.348%	1	579	-86.364%
2025-11-14	1.1500	1.1500	1.1500	1.1500	+1.770%	10	579	-86.957%
2025-11-13	1.1300	1.1300	1.1300	1.1300	-24.667%	3	579	-86.726%
2025-11-10	1.5000	1.5000	1.5000	1.5000	+20.000%	3	576	-90.000%
2025-11-07	1.3000	1.3000	1.2500	1.2500	+13.636%	5	573	-88.000%
2025-11-05	1.1000	1.1000	1.1000	1.1000	-21.429%	30	572	-86.364%
2025-11-04	1.4000	1.4000	1.4000	1.4000	0.000%	10	602	-89.286%
2025-10-30	1.5000	1.5000	1.4000	1.4000	-30.000%	21	612	-89.286%
2025-10-27	2.0000	2.0000	2.0000	2.0000	-13.043%	2	631	-92.500%
2025-10-21	2.3000	2.3000	2.3000	2.3000	+48.387%	20	631	-93.478%
2025-10-10	1.7600	1.7600	1.5500	1.5500	-24.757%	22	631	-90.323%
2025-10-09	2.0600	2.0600	2.0600	2.0600	+11.351%	10	633	-92.718%
2025-10-08	1.7500	1.8500	1.7500	1.8500	0.000%	73	643	-91.892%
2025-10-07	1.5000	1.8500	1.4100	1.8500	+12.805%	58	559	-91.892%
2025-10-06	1.4000	1.6400	1.4000	1.6400	+42.609%	13	559	-90.854%
2025-10-02	1.1500	1.1500	1.1500	1.1500	0.000%	1	548	-86.957%
2025-09-30	1.1500	1.1500	1.1500	1.1500	-9.449%	2	548	-86.957%
2025-09-26	1.3100	1.3100	1.2700	1.2700	-17.532%	32	548	-88.189%
2025-09-23	1.5400	1.5400	1.5400	1.5400	+21.260%	4	547	-90.260%
2025-09-19	1.2700	1.2700	1.2700	1.2700	-2.308%	1	547	-88.189%
2025-09-17	1.3200	1.3200	1.2500	1.3000	+8.333%	17	547	-88.462%
2025-09-16	1.1000	1.2000	1.1000	1.2000	+4.348%	5	541	-87.500%
2025-09-15	1.1500	1.1500	1.1500	1.1500	0.000%	2	536	-86.957%
2025-09-12	1.1800	1.1800	1.1400	1.1500	-8.000%	18	538	-86.957%
2025-09-11	1.1500	1.2500	1.1500	1.2500	+8.696%	5	540	-88.000%
2025-09-10	1.2100	1.5900	1.1500	1.1500	-8.000%	23	535	-86.957%
2025-09-09	1.2500	1.2500	1.2500	1.2500	+2.459%	2	523	-88.000%
2025-09-08	1.2000	1.2200	1.2000	1.2200	+1.667%	3	523	-87.705%
2025-09-05	1.4100	1.4100	1.2000	1.2000	-31.429%	9	523	-87.500%
2025-09-04	1.7500	1.7500	1.6000	1.7500	+15.894%	4	521	-91.429%
2025-09-03	1.5500	1.5500	1.4500	1.5100	-13.714%	12	520	-90.066%
2025-08-29	1.7500	1.7500	1.7500	1.7500	+12.903%	5	508	-91.429%
2025-08-26	1.5500	1.5500	1.5500	1.5500	-4.321%	5	508	-90.323%
2025-08-25	1.7500	1.7500	1.5500	1.6200	-1.818%	38	508	-90.741%
2025-08-22	1.5700	1.6500	1.5700	1.6500	+19.565%	2	502	-90.909%
2025-08-21	1.3000	1.3800	1.3000	1.3800	-4.828%	3	501	-89.130%
2025-08-19	1.5700	1.5700	1.4500	1.4500	-5.844%	382	498	-89.655%
2025-08-18	1.6000	1.6000	1.5400	1.5400	+2.667%	2	652	-90.260%
2025-08-15	1.5000	1.5000	1.5000	1.5000	+13.636%	200	651	-90.000%
2025-08-13	1.2500	1.3200	1.2500	1.3200	+5.600%	184	651	-88.636%
2025-08-12	1.2500	1.2500	1.2500	1.2500	+4.167%	1	573	-88.000%
2025-08-11	1.2100	1.2100	1.2000	1.2000	-11.111%	194	573	-87.500%
2025-08-08	1.5000	1.5000	1.3500	1.3500	-6.897%	54	574	-88.889%
2025-08-07	1.4500	1.4500	1.4500	1.4500	-11.585%	26	573	-89.655%
2025-08-06	1.4600	1.6500	1.4600	1.6400	+3.797%	149	569	-90.854%
2025-08-05	1.4700	1.5900	1.4600	1.5800	+12.857%	8	509	-90.506%
2025-08-01	1.7000	1.7000	1.4000	1.4000	-20.000%	12	505	-89.286%
2025-07-31	1.7500	1.7500	1.7500	1.7500	-16.667%	3	501	-91.429%
2025-07-30	1.8900	2.1000	1.8900	2.1000	+7.692%	6	501	-92.857%
2025-07-29	1.9500	1.9500	1.9500	1.9500	+8.333%	2	501	-92.308%
2025-07-28	1.8300	1.8300	1.8000	1.8000	+11.111%	2	501	-91.667%
2025-07-25	1.6900	1.6900	1.6200	1.6200	-14.737%	180	500	-90.741%
2025-07-22	1.9300	2.0000	1.8700	1.9000	+2.703%	51	320	-92.105%
2025-07-21	1.9500	1.9500	1.8500	1.8500	+1.648%	51	295	-91.892%
2025-07-18	1.8200	1.8200	1.8200	1.8200	+4.000%	1	314	-91.758%
2025-07-17	1.6000	1.7500	1.6000	1.7500	+1.744%	7	314	-91.429%
2025-07-14	1.7000	1.7200	1.7000	1.7200	+1.176%	3	311	-91.279%
2025-07-11	1.7500	1.7500	1.7000	1.7000	-10.526%	2	309	-91.176%
2025-07-10	1.8600	1.9000	1.8000	1.9000	+5.556%	11	309	-92.105%
2025-07-09	1.8000	1.8000	1.8000	1.8000	-2.703%	5	303	-91.667%
2025-07-08	1.9400	1.9400	1.8000	1.8500	+10.778%	10	303	-91.892%
2025-07-03	1.6700	1.6700	1.6700	1.6700	+12.838%	1	298	-91.018%
2025-06-27	1.4500	1.4800	1.4500	1.4800	+14.729%	23	298	-89.865%
2025-06-23	1.2900	1.2900	1.2900	1.2900	-21.341%	1	286	-88.372%
2025-06-17	1.5500	1.6500	1.5500	1.6400	+5.806%	52	286	-90.854%
2025-06-13	1.6200	1.6200	1.5500	1.5500	-10.920%	10	255	-90.323%
2025-06-12	1.7900	1.8100	1.7400	1.7400	-8.421%	7	255	-91.379%
2025-06-11	1.9000	1.9000	1.9000	1.9000	-2.564%	2	255	-92.105%
2025-06-10	2.0500	2.0500	1.9500	1.9500	-7.143%	3	255	-92.308%
2025-06-06	2.1000	2.1000	2.1000	2.1000	+2.439%	4	255	-92.857%
2025-06-05	2.1300	2.1300	2.0500	2.0500	-10.870%	33	255	-92.683%
2025-06-04	2.7500	2.7500	2.3000	2.3000	-48.889%	46	255	-93.478%
2025-06-03	4.1500	4.5000	4.1500	4.5000	+22.616%	4	259	-96.667%
2025-05-22	3.6700	3.6700	3.6700	3.6700	+32.491%	1	262	-95.913%
2025-04-07	2.6500	2.9000	2.6500	2.7700	-7.667%	206	262	-94.585%
2025-03-24	3.0000	3.0000	3.0000	3.0000	+9.091%	1	358	-95.000%
2025-03-17	2.6500	2.8000	2.6500	2.7500	+5.769%	6	358	-94.545%
2025-03-14	2.6000	2.6000	2.6000	2.6000	+19.816%	2	359	-94.231%
2025-03-13	2.5000	2.5000	2.1700	2.1700	-9.583%	7	359	-93.088%
2025-03-11	1.8500	2.4000	1.8500	2.4000	-44.828%	8	359	-93.750%
2025-03-07	4.3500	4.3500	4.3500	4.3500	-5.435%	20	360	-96.552%
2025-03-06	4.6000	4.6000	4.6000	4.6000	-12.381%	2	370	-96.739%
2025-03-05	5.1900	5.2500	5.1900	5.2500	+2.539%	25	368	-97.143%
2025-03-03	4.9600	5.1200	4.9600	5.1200	-25.037%	2	368	-97.070%
2025-02-21	6.8300	6.8300	6.8300	6.8300	-11.183%	2	368	-97.804%
2025-02-19	7.6900	7.6900	7.6900	7.6900	-8.234%	20	369	-98.049%
2025-02-18	8.1200	8.4500	8.1200	8.3800	+3.457%	4	369	-98.210%
2025-02-13	8.0200	8.1000	8.0200	8.1000	+0.248%	2	368	-98.148%
2025-02-11	8.0800	8.0800	8.0800	8.0800	-10.222%	1	368	-98.144%
2025-02-10	9.0000	9.0000	9.0000	9.0000	+28.571%	1	369	-98.333%
2025-02-07	7.0000	7.0000	7.0000	7.0000	-7.530%	12	368	-97.857%
2025-02-06	7.5700	7.5700	7.5700	7.5700	+10.350%	2	363	-98.018%
2025-02-03	6.8600	6.8600	6.8600	6.8600	-4.722%	4	361	-97.813%
2025-01-31	7.6000	7.6000	7.2000	7.2000	+14.286%	12	361	-97.917%
2025-01-24	6.3000	6.3000	6.3000	6.3000	+8.808%	200	355	-97.619%
2025-01-23	5.9000	5.9000	5.7900	5.7900	-9.531%	6	296	-97.409%
2025-01-21	6.4000	6.4000	6.4000	6.4000	+12.875%	1	296	-97.656%
2025-01-17	5.5600	5.6700	5.5600	5.6700	-5.500%	4	296	-97.354%
2025-01-15	6.0000	6.0000	6.0000	6.0000	-10.180%	25	296	-97.500%
2025-01-07	6.6800	6.6800	6.6800	6.6800	-13.806%	7	296	-97.754%
2025-01-06	7.7000	7.7500	7.7000	7.7500	+19.231%	6	298	-98.065%
2025-01-03	6.4100	6.5000	6.4100	6.5000	+1.562%	200	298	-97.692%
2025-01-02	6.4000	6.4000	6.4000	6.4000	-1.538%	1	198	-97.656%
2024-12-31	6.5000	6.5000	6.5000	6.5000	-20.245%	1	198	-97.692%
2024-12-26	8.1500	8.1500	8.1500	8.1500	+2.516%	1	198	-98.160%
2024-12-19	7.9500	7.9500	7.9500	7.9500	-28.378%	20	198	-98.113%
2024-12-16	10.6000	11.1000	10.5100	11.1000	+30.742%	106	178	-98.649%
2024-12-13	8.4900	8.4900	8.4900	8.4900	-3.851%	2	77	-98.233%
2024-12-12	9.0000	9.0000	8.8300	8.8300	+0.341%	33	76	-98.301%
2024-12-09	8.8000	8.8000	8.8000	8.8000	+27.536%	2	43	-98.295%
2024-12-06	6.1400	6.9000	6.1400	6.9000	+124.756%	48	44	-97.826%
2024-12-05	3.0400	3.0700	3.0400	3.0700	-0.968%	3	26	-95.114%
2024-12-04	3.0600	3.1000	3.0600	3.1000	+9.929%	9	24	-95.161%
2024-12-02	2.8200	2.8200	2.8200	2.8200	+0.714%	1	21	-94.681%
2024-11-29	2.8000	2.8000	2.8000	2.8000	+22.807%	2	20	-94.643%
2024-11-20	2.2800	2.2800	2.2800	2.2800	-0.437%	2	19	-93.421%
2024-11-19	2.2900	2.2900	2.2900	2.2900	-2.966%	1	17	-93.450%
2024-11-14	2.3600	2.3600	2.3600	2.3600	-3.673%	1	16	-93.644%
2024-11-12	2.3000	2.4500	2.3000	2.4500	+10.360%	11	15	-93.878%
2024-11-07	2.2200	2.2200	2.2200	2.2200	+38.750%	1	9	-93.243%
2024-11-06	1.6000	1.6000	1.6000	1.6000	-18.782%	1	8	-90.625%
2024-11-05	1.9500	1.9700	1.9500	1.9700	0.000%	7	7	-92.386%

.dark-mode .N5Hv5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N5Hv5M{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20270115C25ASAN Jan 15 2027 25.00 Call (ASAN270115C00025000)option OPRA

ASAN20270115C25
ASAN Jan 15 2027 25.00 Call (ASAN270115C00025000)
option OPRA