Dark

ASAN20270115C30
ASAN Jan 15 2027 30.00 Call (ASAN270115C00030000)
option OPRA

EOD

Jul 27, 2026

0.10000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,793	0.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,793	0.000%
2026-07-20	0.1000	0.1000	0.1000	0.1000	+66.667%	6	1,793	0.000%
2026-07-08	0.0600	0.0600	0.0600	0.0600	-33.333%	10	1,793	+66.667%
2026-06-30	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,799	+11.111%
2026-06-22	0.0900	0.0900	0.0900	0.0900	-10.000%	2	1,799	+11.111%
2026-06-12	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,799	0.000%
2026-06-09	0.1000	0.1000	0.1000	0.1000	-60.000%	40	1,800	0.000%
2026-06-02	0.2500	0.2500	0.2500	0.2500	-28.571%	10	1,840	-60.000%
2026-06-01	0.2500	0.3500	0.2500	0.3500	+59.091%	25	1,836	-71.429%
2026-05-29	0.2000	0.2400	0.1700	0.2200	+37.500%	54	1,839	-54.545%
2026-05-28	0.1900	0.1900	0.1600	0.1600	+14.286%	12	1,823	-37.500%
2026-05-21	0.1500	0.1500	0.1400	0.1400	-6.667%	10	1,818	-28.571%
2026-05-15	0.1500	0.1500	0.1500	0.1500	+50.000%	2	1,823	-33.333%
2026-05-11	0.1000	0.1000	0.1000	0.1000	-50.000%	25	1,823	0.000%
2026-05-07	0.2000	0.2000	0.2000	0.2000	+11.111%	5	1,848	-50.000%
2026-05-06	0.1800	0.1800	0.1800	0.1800	-28.000%	5	1,848	-44.444%
2026-05-04	0.1600	0.2500	0.1600	0.2500	+66.667%	10	1,843	-60.000%
2026-05-01	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,845	-33.333%
2026-04-30	0.1500	0.1500	0.1500	0.1500	+50.000%	4	1,845	-33.333%
2026-04-24	0.1000	0.1000	0.1000	0.1000	+66.667%	25	1,841	0.000%
2026-04-15	0.0500	0.0600	0.0500	0.0600	+20.000%	13	1,831	+66.667%
2026-04-13	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,834	+100.000%
2026-04-10	0.0600	0.0600	0.0400	0.0500	-66.667%	32	1,835	+100.000%
2026-03-23	0.1500	0.1500	0.1500	0.1500	-31.818%	1	1,857	-33.333%
2026-02-26	0.2200	0.2200	0.2200	0.2200	+46.667%	1	1,856	-54.545%
2026-02-13	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,856	-33.333%
2026-02-12	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,856	-33.333%
2026-02-10	0.2000	0.2000	0.1500	0.1500	0.000%	8	1,855	-33.333%
2026-02-03	0.2000	0.2000	0.1500	0.1500	-34.783%	35	1,847	-33.333%
2026-02-02	0.2500	0.2500	0.2300	0.2300	-11.538%	5	1,812	-56.522%
2026-01-20	0.2600	0.2600	0.2600	0.2600	-25.714%	20	1,807	-61.538%
2026-01-16	0.3500	0.3500	0.3500	0.3500	+2.941%	1	1,786	-71.429%
2026-01-15	0.3400	0.3400	0.3400	0.3400	-8.108%	1	1,786	-70.588%
2026-01-14	0.3700	0.3700	0.3700	0.3700	+5.714%	10	1,785	-72.973%
2026-01-13	0.3500	0.3700	0.3500	0.3500	-30.000%	27	1,795	-71.429%
2026-01-09	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,778	-80.000%
2026-01-08	0.4500	0.4500	0.4500	0.4500	-6.250%	10	1,778	-77.778%
2026-01-07	0.4800	0.4800	0.4800	0.4800	+6.667%	1	1,788	-79.167%
2026-01-05	0.4500	0.4500	0.4500	0.4500	-18.182%	5	1,794	-77.778%
2026-01-02	0.5500	0.5500	0.5500	0.5500	0.000%	5	1,794	-81.818%
2025-12-30	0.5500	0.5500	0.5500	0.5500	-9.836%	261	1,789	-81.818%
2025-12-26	0.6100	0.6100	0.6100	0.6100	+10.909%	10	1,929	-83.607%
2025-12-23	0.6500	0.6500	0.5500	0.5500	-31.250%	6	1,929	-81.818%
2025-12-22	0.8000	0.8000	0.8000	0.8000	-15.789%	3	1,923	-87.500%
2025-12-12	0.9500	0.9500	0.9500	0.9500	+11.765%	6	1,923	-89.474%
2025-12-09	0.9500	0.9500	0.8500	0.8500	-3.409%	13	1,917	-88.235%
2025-12-05	0.8000	0.8800	0.8000	0.8800	0.000%	3	1,904	-88.636%
2025-12-02	0.8800	0.8800	0.8800	0.8800	+22.222%	1	1,903	-88.636%
2025-12-01	0.7100	0.7200	0.6300	0.7200	+20.000%	32	1,902	-86.111%
2025-11-26	0.6500	0.6500	0.5900	0.6000	-7.692%	6	1,924	-83.333%
2025-11-21	0.6500	0.6500	0.6500	0.6500	-4.412%	140	1,924	-84.615%
2025-11-20	0.6800	0.6800	0.6800	0.6800	+4.615%	2	1,784	-85.294%
2025-11-19	0.6500	0.6500	0.6500	0.6500	-13.333%	1	1,784	-84.615%
2025-11-13	0.7500	0.7500	0.7500	0.7500	-16.667%	50	1,783	-86.667%
2025-11-07	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,832	-88.889%
2025-11-06	0.8500	0.8500	0.8500	0.8500	+13.333%	1	1,833	-88.235%
2025-11-05	0.7500	0.7500	0.7500	0.7500	-16.667%	13	1,833	-86.667%
2025-11-04	0.8000	0.9000	0.8000	0.9000	-37.931%	58	1,846	-88.889%
2025-10-27	1.4500	1.4500	1.4500	1.4500	+38.095%	10	1,902	-93.103%
2025-10-20	1.0500	1.1900	1.0500	1.0500	-4.545%	31	1,902	-90.476%
2025-10-17	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,933	-90.909%
2025-10-16	1.1000	1.1000	1.1000	1.1000	-5.172%	5	1,932	-90.909%
2025-10-13	1.3500	1.3500	1.1600	1.1600	+5.455%	4	1,937	-91.379%
2025-10-10	1.1000	1.1000	1.1000	1.1000	-22.535%	8	1,936	-90.909%
2025-10-09	1.4000	1.4500	1.3300	1.4200	+9.231%	179	1,931	-92.958%
2025-10-08	1.0500	1.3000	1.0500	1.3000	+18.182%	33	1,769	-92.308%
2025-10-07	1.0000	1.1000	0.8500	1.1000	+0.917%	14	1,759	-90.909%
2025-10-06	0.8500	1.0900	0.7700	1.0900	+36.250%	15	1,759	-90.826%
2025-10-03	0.8300	0.8300	0.8000	0.8000	+14.286%	202	1,746	-87.500%
2025-10-01	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,544	-85.714%
2025-09-30	0.7000	0.8000	0.6500	0.8000	-3.614%	205	1,545	-87.500%
2025-09-26	0.9000	0.9000	0.8300	0.8300	-15.306%	5	1,678	-87.952%
2025-09-25	0.9800	0.9800	0.9800	0.9800	+8.889%	7	1,676	-89.796%
2025-09-24	0.9000	0.9000	0.9000	0.9000	-11.765%	5	1,680	-88.889%
2025-09-23	1.0200	1.0200	1.0200	1.0200	+24.390%	2	1,675	-90.196%
2025-09-22	0.8100	0.8200	0.8100	0.8200	-6.818%	30	1,675	-87.805%
2025-09-18	0.8800	0.8800	0.8800	0.8800	+10.000%	50	1,645	-88.636%
2025-09-17	0.8000	0.8000	0.8000	0.8000	+12.676%	200	1,595	-87.500%
2025-09-16	0.7100	0.7100	0.7100	0.7100	-5.333%	1	1,395	-85.915%
2025-09-15	0.8000	0.8000	0.7300	0.7500	+2.740%	6	1,395	-86.667%
2025-09-12	0.7200	0.7300	0.7200	0.7300	+1.389%	4	1,391	-86.301%
2025-09-11	0.7500	0.7700	0.7200	0.7200	-43.307%	21	1,387	-86.111%
2025-09-10	0.8500	1.2700	0.8000	1.2700	+49.412%	36	1,366	-92.126%
2025-09-09	0.8500	0.8500	0.8500	0.8500	+18.056%	5	1,354	-88.235%
2025-09-08	0.7000	0.7200	0.7000	0.7200	+1.408%	3	1,349	-86.111%
2025-09-05	1.1000	1.1000	0.7100	0.7100	-33.019%	14	1,351	-85.915%
2025-09-04	1.0700	1.0700	1.0600	1.0600	+1.923%	17	1,357	-90.566%
2025-09-03	1.0300	1.0400	1.0300	1.0400	+4.000%	10	1,357	-90.385%
2025-09-02	1.0500	1.0500	1.0000	1.0000	-4.762%	2	1,347	-90.000%
2025-08-26	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,345	-90.476%
2025-08-22	1.0400	1.1000	1.0400	1.1000	+25.000%	201	1,345	-90.909%
2025-08-20	0.9000	0.9000	0.8800	0.8800	-16.190%	4	1,144	-88.636%
2025-08-19	1.0500	1.0500	1.0500	1.0500	+8.247%	1	1,140	-90.476%
2025-08-18	1.0000	1.0000	0.9700	0.9700	-5.825%	13	1,139	-89.691%
2025-08-15	1.0100	1.0500	1.0000	1.0300	-10.435%	407	1,128	-90.291%
2025-08-13	0.8000	1.1500	0.8000	1.1500	+49.351%	6	928	-91.304%
2025-08-11	0.7700	0.7700	0.7700	0.7700	-12.500%	20	932	-87.013%
2025-08-07	0.8800	0.8800	0.8800	0.8800	-20.000%	2	912	-88.636%
2025-08-06	1.0000	1.1000	1.0000	1.1000	+14.583%	3	910	-90.909%
2025-08-05	1.5000	1.5000	0.9500	0.9600	-4.000%	11	909	-89.583%
2025-08-04	0.9500	1.0000	0.9500	1.0000	+5.263%	3	908	-90.000%
2025-08-01	1.0000	1.0000	0.9500	0.9500	-20.168%	11	905	-89.474%
2025-07-31	1.2100	1.2100	1.1900	1.1900	-6.299%	11	904	-91.597%
2025-07-30	1.2100	1.2700	1.2100	1.2700	0.000%	2	913	-92.126%
2025-07-28	1.2700	1.2700	1.2700	1.2700	+10.435%	25	913	-92.126%
2025-07-25	1.1900	1.2000	1.1500	1.1500	-2.542%	201	888	-91.304%
2025-07-24	1.3000	1.3000	1.1800	1.1800	-6.349%	9	741	-91.525%
2025-07-23	1.3000	1.3000	1.2600	1.2600	-1.563%	50	732	-92.063%
2025-07-22	1.2800	1.3500	1.2600	1.2800	+6.667%	60	682	-92.188%
2025-07-21	1.2500	1.3000	1.2000	1.2000	-4.000%	23	624	-91.667%
2025-07-18	1.2500	1.2500	1.2500	1.2500	+4.167%	20	606	-92.000%
2025-07-17	1.1000	1.2000	1.1000	1.2000	+12.150%	132	586	-91.667%
2025-07-15	1.0700	1.0700	1.0700	1.0700	-2.727%	1	485	-90.654%
2025-07-14	1.2000	1.2000	1.1000	1.1000	-15.385%	3	485	-90.909%
2025-07-08	1.2900	1.3400	1.2900	1.3000	+8.333%	3	488	-92.308%
2025-07-07	1.1000	1.2000	1.1000	1.2000	+11.111%	16	487	-91.667%
2025-07-03	1.1200	1.1200	1.0800	1.0800	+5.882%	2	472	-90.741%
2025-06-30	1.0000	1.0200	1.0000	1.0200	+3.030%	2	472	-90.196%
2025-06-27	0.9900	0.9900	0.9900	0.9900	+3.125%	13	471	-89.899%
2025-06-25	1.0000	1.0000	0.9600	0.9600	+6.667%	10	471	-89.583%
2025-06-23	1.0500	1.0500	0.9000	0.9000	-13.462%	15	461	-88.889%
2025-06-17	1.1100	1.1100	1.0400	1.0400	-1.887%	13	449	-90.385%
2025-06-16	1.1500	1.1500	1.0600	1.0600	+0.952%	2	456	-90.566%
2025-06-13	1.0800	1.1200	1.0200	1.0500	-10.256%	246	456	-90.476%
2025-06-12	1.1700	1.1700	1.1700	1.1700	-13.333%	3	337	-91.453%
2025-06-10	1.3500	1.3500	1.3500	1.3500	-4.255%	3	337	-92.593%
2025-06-09	1.4500	1.4500	1.4100	1.4100	-3.425%	4	339	-92.908%
2025-06-06	1.4600	1.4600	1.4600	1.4600	-3.311%	4	335	-93.151%
2025-06-05	1.5500	1.5500	1.4000	1.5100	-8.485%	7	335	-93.377%
2025-06-04	2.0000	2.2000	0.7000	1.6500	-48.438%	32	338	-93.939%
2025-06-03	3.1000	3.2000	3.1000	3.2000	+28.000%	11	306	-96.875%
2025-05-27	2.5000	2.5000	2.5000	2.5000	-10.714%	1	296	-96.000%
2025-05-20	2.8000	2.8000	2.8000	2.8000	+30.841%	1	296	-96.429%
2025-04-23	2.1400	2.1400	2.1400	2.1400	-10.460%	1	296	-95.327%
2025-04-10	2.3900	2.3900	2.3900	2.3900	+14.904%	13	296	-95.816%
2025-04-07	2.0800	2.0800	2.0800	2.0800	-1.422%	1	290	-95.192%
2025-03-24	2.1100	2.1100	2.1100	2.1100	-1.860%	2	290	-95.261%
2025-03-17	2.1500	2.1500	2.1500	2.1500	+7.500%	2	290	-95.349%
2025-03-14	2.0000	2.0000	2.0000	2.0000	+16.959%	4	290	-95.000%
2025-03-13	1.7100	1.7100	1.7100	1.7100	-15.347%	3	293	-94.152%
2025-03-11	1.3000	2.0700	1.3000	2.0200	-35.463%	156	293	-95.050%
2025-03-10	3.3500	3.3500	3.1300	3.1300	-24.578%	44	295	-96.805%
2025-03-04	3.7800	4.1500	3.7800	4.1500	-7.778%	2	295	-97.590%
2025-02-25	4.1100	4.5000	4.1100	4.5000	0.000%	102	194	-97.778%
2025-02-24	4.5000	4.5000	4.5000	4.5000	-37.238%	1	194	-97.778%
2025-02-14	6.8700	7.1700	6.8700	7.1700	+13.449%	82	234	-98.605%
2025-02-13	6.3200	6.3200	6.3200	6.3200	-11.236%	1	234	-98.418%
2025-02-10	7.1200	7.1200	7.1200	7.1200	+26.690%	1	234	-98.596%
2025-02-03	5.6200	5.6200	5.6200	5.6200	-9.061%	4	234	-98.221%
2025-01-31	6.1800	6.1800	6.1800	6.1800	+11.754%	8	234	-98.382%
2025-01-29	5.5300	5.5300	5.5300	5.5300	-1.250%	1	230	-98.192%
2025-01-27	5.0000	5.6000	5.0000	5.6000	+9.804%	3	230	-98.214%
2025-01-24	5.1000	5.1000	5.1000	5.1000	+4.082%	2	229	-98.039%
2025-01-22	4.8900	4.9000	4.8900	4.9000	+0.204%	40	228	-97.959%
2025-01-16	4.8900	4.8900	4.8900	4.8900	+8.667%	2	188	-97.955%
2025-01-10	4.5000	4.5000	4.5000	4.5000	-10.000%	2	186	-97.778%
2025-01-08	5.0000	5.0000	5.0000	5.0000	-8.925%	10	177	-98.000%
2025-01-07	5.4900	5.4900	5.4900	5.4900	+4.373%	4	177	-98.179%
2025-01-03	5.2500	5.2600	5.2500	5.2600	-4.364%	10	177	-98.099%
2024-12-30	5.5000	5.5000	5.5000	5.5000	-9.836%	1	175	-98.182%
2024-12-19	6.1000	6.1000	6.1000	6.1000	-17.007%	2	175	-98.361%
2024-12-18	7.7000	7.7000	7.3500	7.3500	-20.968%	8	177	-98.639%
2024-12-17	9.4700	9.4700	9.3000	9.3000	+1.087%	101	177	-98.925%
2024-12-16	9.2000	9.2000	9.2000	9.2000	+31.429%	50	26	-98.913%
2024-12-13	7.0000	7.0000	7.0000	7.0000	-4.110%	4	26	-98.571%
2024-12-11	7.3000	7.3000	7.3000	7.3000	+10.774%	6	26	-98.630%
2024-12-10	6.5400	6.5900	6.5400	6.5900	-13.403%	3	22	-98.483%
2024-12-09	7.9100	7.9100	7.2200	7.6100	+32.578%	14	20	-98.686%
2024-12-06	5.1000	5.7400	4.7300	5.7400	0.000%	20	9	-98.258%

.dark-mode .lfGgsN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lfGgsN{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20270115C30ASAN Jan 15 2027 30.00 Call (ASAN270115C00030000)option OPRA

ASAN20270115C30
ASAN Jan 15 2027 30.00 Call (ASAN270115C00030000)
option OPRA