Dark

ASAN20270115C40
ASAN Jan 15 2027 40.00 Call (ASAN270115C00040000)
option OPRA

EOD

Jul 27, 2026

0.0600-40.000%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0600	0.0600	0.0600	0.0600	-40.000%	10	3,177	0.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	0.000%	2	3,177	-40.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	+11.111%	1	3,175	-40.000%
2026-06-22	0.0900	0.0900	0.0900	0.0900	-25.000%	1	3,174	-33.333%
2026-06-03	0.0500	0.1400	0.0500	0.1200	-40.000%	5	3,174	-50.000%
2026-06-02	0.2000	0.2000	0.2000	0.2000	+11.111%	2	3,177	-70.000%
2026-06-01	0.2000	0.2000	0.1800	0.1800	+80.000%	52	3,175	-66.667%
2026-05-29	0.1500	0.1500	0.1000	0.1000	+11.111%	41	3,179	-40.000%
2026-05-21	0.1300	0.1300	0.0900	0.0900	+80.000%	13	3,179	-33.333%
2026-05-12	0.0500	0.0500	0.0500	0.0500	-50.000%	15	3,184	+20.000%
2026-05-06	0.0900	0.1000	0.0900	0.1000	-28.571%	5	3,184	-40.000%
2026-05-04	0.1500	0.1500	0.1400	0.1400	+7.692%	3	3,185	-57.143%
2026-05-01	0.0900	0.1300	0.0900	0.1300	+30.000%	10	3,192	-53.846%
2026-04-23	0.1000	0.1000	0.1000	0.1000	+11.111%	5	3,192	-40.000%
2026-04-22	0.1100	0.2000	0.0900	0.0900	+12.500%	112	3,197	-33.333%
2026-04-17	0.0800	0.0800	0.0800	0.0800	+60.000%	1	3,204	-25.000%
2026-04-06	0.0500	0.0500	0.0500	0.0500	+66.667%	2	3,205	+20.000%
2026-03-23	0.0300	0.0300	0.0300	0.0300	-70.000%	10	3,207	+100.000%
2026-03-09	0.1000	0.1000	0.1000	0.1000	-9.091%	1	3,207	-40.000%
2026-03-06	0.1500	0.1500	0.1100	0.1100	+10.000%	7	3,206	-45.455%
2026-03-04	0.1000	0.1000	0.1000	0.1000	+100.000%	1	3,208	-40.000%
2026-03-03	0.0500	0.0500	0.0500	0.0500	-44.444%	4	3,207	+20.000%
2026-02-24	0.0900	0.0900	0.0900	0.0900	0.000%	12	3,207	-33.333%
2026-02-11	0.0900	0.0900	0.0900	0.0900	0.000%	1	3,207	-33.333%
2026-02-03	0.0500	0.0900	0.0500	0.0900	-74.286%	11	3,207	-33.333%
2026-02-02	0.3500	0.3500	0.3500	0.3500	+400.000%	1	3,207	-82.857%
2026-01-29	0.1300	0.1300	0.0700	0.0700	-61.111%	12	3,206	-14.286%
2026-01-26	0.1800	0.1800	0.1800	0.1800	+28.571%	1	3,198	-66.667%
2026-01-23	0.1400	0.1400	0.1400	0.1400	+27.273%	2	3,198	-57.143%
2026-01-22	0.1200	0.1500	0.1100	0.1100	-15.385%	62	3,197	-45.455%
2026-01-21	0.1300	0.1300	0.1300	0.1300	-48.000%	1	3,197	-53.846%
2026-01-20	0.1000	0.2500	0.1000	0.2500	+56.250%	3	3,196	-76.000%
2026-01-14	0.1600	0.1600	0.1600	0.1600	-20.000%	25	3,193	-62.500%
2026-01-13	0.2000	0.2000	0.2000	0.2000	+25.000%	100	3,168	-70.000%
2026-01-09	0.1600	0.1600	0.1600	0.1600	-15.789%	1	3,168	-62.500%
2026-01-08	0.1900	0.1900	0.1900	0.1900	-5.000%	1	3,168	-68.421%
2026-01-06	0.1000	0.2000	0.1000	0.2000	+11.111%	3	3,169	-70.000%
2026-01-02	0.2000	0.2500	0.1800	0.1800	-28.000%	45	3,172	-66.667%
2025-12-31	0.2500	0.2500	0.2500	0.2500	-16.667%	1	3,148	-76.000%
2025-12-30	0.3000	0.3000	0.3000	0.3000	+42.857%	1	3,148	-80.000%
2025-12-29	0.2100	0.2100	0.2100	0.2100	+5.000%	25	3,148	-71.429%
2025-12-26	0.2500	0.2500	0.2000	0.2000	0.000%	23	3,166	-70.000%
2025-12-24	0.2100	0.2100	0.2000	0.2000	0.000%	40	3,201	-70.000%
2025-12-23	0.2000	0.2000	0.2000	0.2000	-33.333%	1	3,201	-70.000%
2025-12-18	0.3000	0.3000	0.3000	0.3000	-14.286%	16	3,202	-80.000%
2025-12-15	0.3700	0.3700	0.3500	0.3500	-10.256%	61	3,202	-82.857%
2025-12-10	0.3900	0.3900	0.3900	0.3900	-2.500%	4	3,142	-84.615%
2025-12-09	0.4000	0.4000	0.4000	0.4000	+14.286%	1	3,142	-85.000%
2025-12-08	0.3500	0.3500	0.3000	0.3500	0.000%	14	3,141	-82.857%
2025-12-05	0.3500	0.3500	0.3500	0.3500	-30.000%	1	3,143	-82.857%
2025-12-03	0.5000	0.5000	0.5000	0.5000	+25.000%	2	3,143	-88.000%
2025-12-02	0.4000	0.4000	0.4000	0.4000	+33.333%	3	3,143	-85.000%
2025-12-01	0.3000	0.3000	0.3000	0.3000	0.000%	2	3,146	-80.000%
2025-11-26	0.4000	0.4000	0.3000	0.3000	-14.286%	34	3,120	-80.000%
2025-11-21	0.3500	0.3500	0.3200	0.3500	+9.375%	51	3,120	-82.857%
2025-11-20	0.3200	0.3200	0.3200	0.3200	-5.882%	2	3,120	-81.250%
2025-11-19	0.3500	0.3500	0.3400	0.3400	0.000%	102	3,120	-82.353%
2025-11-18	0.3500	0.3500	0.3000	0.3400	-2.857%	41	3,120	-82.353%
2025-11-14	0.4000	0.4000	0.3400	0.3500	0.000%	61	3,105	-82.857%
2025-11-13	0.3500	0.3500	0.3500	0.3500	-12.500%	1	3,162	-82.857%
2025-11-11	0.4000	0.4000	0.4000	0.4000	-2.439%	10	3,163	-85.000%
2025-11-10	0.4000	0.4100	0.4000	0.4100	-6.818%	94	3,163	-85.366%
2025-11-07	0.4400	0.4400	0.4400	0.4400	-2.222%	1	3,212	-86.364%
2025-11-05	0.3900	0.4500	0.3900	0.4500	+12.500%	2	3,211	-86.667%
2025-11-04	0.4700	0.4700	0.4000	0.4000	-33.333%	152	3,212	-85.000%
2025-11-03	0.6000	0.6000	0.6000	0.6000	+20.000%	3	3,170	-90.000%
2025-10-30	0.5000	0.5000	0.5000	0.5000	-9.091%	1	3,170	-88.000%
2025-10-29	0.5500	0.5700	0.5500	0.5500	-8.333%	101	3,170	-89.091%
2025-10-28	0.5500	0.6000	0.5500	0.6000	+9.091%	194	3,126	-90.000%
2025-10-27	0.5500	0.5500	0.5500	0.5500	0.000%	101	3,002	-89.091%
2025-10-23	0.5500	0.6000	0.4800	0.5500	+10.000%	52	3,002	-89.091%
2025-10-22	0.5000	0.5600	0.5000	0.5000	-9.091%	41	3,011	-88.000%
2025-10-21	0.6000	0.6600	0.5500	0.5500	-9.836%	65	3,049	-89.091%
2025-10-20	0.5500	0.6100	0.5500	0.6100	+22.000%	3	3,021	-90.164%
2025-10-17	0.5300	0.5300	0.5000	0.5000	-9.091%	2	3,018	-88.000%
2025-10-16	0.5100	0.6000	0.4500	0.5500	-3.509%	23	3,018	-89.091%
2025-10-15	0.6000	0.6000	0.5000	0.5700	-5.000%	135	3,027	-89.474%
2025-10-14	0.5500	0.6000	0.5500	0.6000	-7.692%	113	2,913	-90.000%
2025-10-13	0.6500	0.6500	0.5000	0.6500	+25.000%	99	2,993	-90.769%
2025-10-10	0.7100	0.7100	0.5000	0.5200	-29.730%	2,197	2,945	-88.462%
2025-10-09	0.7500	0.7600	0.6000	0.7400	+5.714%	265	3,733	-91.892%
2025-10-08	0.6000	0.7000	0.6000	0.7000	+27.273%	723	3,812	-91.429%
2025-10-07	0.5000	0.6000	0.4500	0.5500	+5.769%	3,309	850	-89.091%
2025-10-06	0.4300	0.5500	0.4300	0.5200	+57.576%	104	850	-88.462%
2025-10-03	0.3500	0.4300	0.3300	0.3300	-2.941%	16	748	-81.818%
2025-10-02	0.3200	0.3400	0.3200	0.3400	+13.333%	30	739	-82.353%
2025-09-30	0.3500	0.3500	0.3000	0.3000	-14.286%	225	710	-80.000%
2025-09-29	0.4000	0.4000	0.2600	0.3500	0.000%	29	824	-82.857%
2025-09-26	0.3500	0.3500	0.3500	0.3500	0.000%	100	811	-82.857%
2025-09-18	0.3500	0.3500	0.3500	0.3500	0.000%	5	811	-82.857%
2025-09-16	0.3500	0.3500	0.3500	0.3500	+6.061%	15	812	-82.857%
2025-09-15	0.3300	0.3300	0.3300	0.3300	-5.714%	17	797	-81.818%
2025-09-10	0.3500	0.3500	0.3500	0.3500	0.000%	1	780	-82.857%
2025-09-08	0.4000	0.4000	0.3500	0.3500	+16.667%	4	779	-82.857%
2025-09-05	0.4200	0.4200	0.3000	0.3000	-45.455%	7	775	-80.000%
2025-08-29	0.5500	0.5500	0.5500	0.5500	+25.000%	3	767	-89.091%
2025-08-26	0.4400	0.4400	0.4400	0.4400	-12.000%	4	767	-86.364%
2025-08-25	0.5000	0.5000	0.5000	0.5000	+25.000%	50	771	-88.000%
2025-08-21	0.4000	0.4000	0.4000	0.4000	0.000%	22	816	-85.000%
2025-08-20	0.4000	0.4000	0.4000	0.4000	-20.000%	1	794	-85.000%
2025-08-15	0.5000	0.5000	0.5000	0.5000	+11.111%	100	793	-88.000%
2025-08-13	0.4000	0.4500	0.4000	0.4500	+25.000%	2	793	-86.667%
2025-08-12	0.3900	0.3900	0.3600	0.3600	-10.000%	43	792	-83.333%
2025-08-11	0.5000	0.5000	0.4000	0.4000	-11.111%	2	757	-85.000%
2025-08-08	0.4000	0.4500	0.4000	0.4500	-10.000%	6	755	-86.667%
2025-08-05	0.5000	0.5000	0.5000	0.5000	0.000%	1	756	-88.000%
2025-08-04	0.5000	0.5000	0.5000	0.5000	+13.636%	2	755	-88.000%
2025-08-01	0.5000	0.5000	0.4200	0.4400	-26.667%	45	753	-86.364%
2025-07-31	0.6000	0.6000	0.6000	0.6000	-1.639%	2	772	-90.000%
2025-07-30	0.6100	0.6100	0.6100	0.6100	+10.909%	10	774	-90.164%
2025-07-29	0.6500	0.6500	0.5500	0.5500	0.000%	151	774	-89.091%
2025-07-28	0.5500	0.5500	0.5500	0.5500	0.000%	11	923	-89.091%
2025-07-25	0.5500	0.5500	0.5500	0.5500	-15.385%	9	934	-89.091%
2025-07-24	0.6500	0.6500	0.6500	0.6500	0.000%	1	943	-90.769%
2025-07-21	0.6500	0.6500	0.6500	0.6500	+8.333%	5	942	-90.769%
2025-07-18	0.5500	0.6000	0.5500	0.6000	+9.091%	30	937	-90.000%
2025-07-17	0.6000	0.6000	0.4700	0.5500	0.000%	162	907	-89.091%
2025-07-16	0.5000	0.5500	0.5000	0.5500	0.000%	16	922	-89.091%
2025-07-15	0.5500	0.5500	0.5500	0.5500	-5.172%	2	906	-89.091%
2025-07-14	0.6000	0.6500	0.5700	0.5800	-3.333%	124	904	-89.655%
2025-07-11	0.6500	0.6500	0.6000	0.6000	-14.286%	40	790	-90.000%
2025-07-09	0.7000	0.7000	0.7000	0.7000	+7.692%	3	750	-91.429%
2025-07-08	0.6000	0.6500	0.6000	0.6500	+30.000%	2	747	-90.769%
2025-07-02	0.5000	0.5000	0.5000	0.5000	+4.167%	1	748	-88.000%
2025-06-27	0.5000	0.5000	0.4800	0.4800	-5.882%	52	748	-87.500%
2025-06-26	0.5000	0.5100	0.5000	0.5100	+4.082%	56	696	-88.235%
2025-06-25	0.4900	0.6000	0.4900	0.4900	0.000%	74	640	-87.755%
2025-06-24	0.5000	0.5000	0.4400	0.4900	-2.000%	14	566	-87.755%
2025-06-20	0.5500	0.5500	0.5000	0.5000	-16.667%	20	552	-88.000%
2025-06-16	0.5600	0.6000	0.5600	0.6000	+9.091%	4	542	-90.000%
2025-06-13	0.5500	0.5500	0.5500	0.5500	-8.333%	102	538	-89.091%
2025-06-12	0.6000	0.6000	0.6000	0.6000	-7.692%	27	487	-90.000%
2025-06-11	0.6500	0.6500	0.6500	0.6500	-7.143%	15	460	-90.769%
2025-06-10	0.7000	0.7000	0.7000	0.7000	+1.449%	32	445	-91.429%
2025-06-09	1.0300	1.0300	0.6900	0.6900	-8.000%	43	413	-91.304%
2025-06-06	0.6900	0.7500	0.6500	0.7500	+5.634%	58	372	-92.000%
2025-06-05	0.7500	0.7500	0.6700	0.7100	-11.250%	68	377	-91.549%
2025-06-04	1.1000	1.1000	0.7500	0.8000	-56.757%	126	312	-92.500%
2025-06-03	1.5500	1.8500	1.5500	1.8500	+12.121%	13	260	-96.757%
2025-06-02	1.6500	1.6500	1.6500	1.6500	-2.941%	4	260	-96.364%
2025-05-28	1.7000	1.7000	1.7000	1.7000	+30.769%	6	260	-96.471%
2025-05-21	1.4600	1.4600	1.3000	1.3000	-24.855%	50	260	-95.385%
2025-05-13	1.7300	1.7300	1.7300	1.7300	+16.107%	10	245	-96.532%
2025-05-07	1.3500	1.4900	1.3500	1.4900	+12.879%	2	245	-95.973%
2025-05-06	1.3200	1.3200	1.3200	1.3200	+32.000%	1	244	-95.455%
2025-05-05	1.0000	1.0000	1.0000	1.0000	-28.571%	5	244	-94.000%
2025-04-30	1.4000	1.4000	1.4000	1.4000	-0.709%	1	244	-95.714%
2025-04-24	1.4100	1.4100	1.4100	1.4100	+10.156%	1	244	-95.745%
2025-04-23	1.2800	1.2800	1.2800	1.2800	+20.755%	1	243	-95.313%
2025-04-21	1.0200	1.1400	1.0200	1.0600	-19.084%	6	243	-94.340%
2025-04-14	1.3100	1.3100	1.3100	1.3100	+31.000%	2	240	-95.420%
2025-04-09	1.0000	1.0000	1.0000	1.0000	-13.043%	1	240	-94.000%
2025-04-08	1.4000	1.4000	1.1500	1.1500	-8.000%	4	239	-94.783%
2025-04-07	1.2500	1.2500	1.2500	1.2500	+4.167%	1	239	-95.200%
2025-04-04	1.2000	1.2000	1.2000	1.2000	+3.448%	4	238	-95.000%
2025-04-01	1.1600	1.1600	1.1600	1.1600	+0.870%	1	236	-94.828%
2025-03-21	1.1000	1.1500	1.1000	1.1500	-8.000%	4	235	-94.783%
2025-03-19	1.1800	1.2500	1.1800	1.2500	+2.459%	2	234	-95.200%
2025-03-18	1.2100	1.2200	1.2100	1.2200	+4.274%	6	232	-95.082%
2025-03-17	1.2500	1.2500	1.1700	1.1700	-2.500%	11	231	-94.872%
2025-03-14	1.3000	1.3500	1.2000	1.2000	+3.448%	6	222	-95.000%
2025-03-12	1.1600	1.1600	1.1600	1.1600	+0.870%	6	222	-94.828%
2025-03-11	0.7500	1.1500	0.6000	1.1500	-55.769%	27	222	-94.783%
2025-03-07	2.4000	2.6000	2.2500	2.6000	+5,100.000%	30	213	-97.692%
2025-03-06	2.4000	2.4000	0.0500	0.0500	-98.077%	2	210	+20.000%
2025-03-04	2.6000	2.6000	2.6000	2.6000	-5.455%	2	209	-97.692%
2025-03-03	2.8400	2.8400	2.7500	2.7500	-1.079%	6	209	-97.818%
2025-02-28	2.7800	2.7800	2.7800	2.7800	-12.303%	2	206	-97.842%
2025-02-27	2.9000	3.1700	2.9000	3.1700	+54.634%	2	206	-98.107%
2025-02-25	3.2000	3.2000	2.0500	2.0500	-32.343%	5	205	-97.073%
2025-02-24	3.0700	3.2700	3.0300	3.0300	-22.506%	18	205	-98.020%
2025-02-21	3.9100	3.9100	3.9100	3.9100	-11.136%	2	195	-98.465%
2025-02-19	4.6000	4.6000	4.4000	4.4000	-8.333%	11	196	-98.636%
2025-02-18	4.7500	4.8000	4.7500	4.8000	-1.031%	2	196	-98.750%
2025-02-14	5.2900	5.2900	4.5000	4.8500	-4.150%	30	187	-98.763%
2025-02-13	4.6700	5.2000	4.6700	5.0600	+30.077%	13	187	-98.814%
2025-02-12	3.5000	3.8900	3.5000	3.8900	-7.381%	4	176	-98.458%
2025-02-11	4.2000	4.2000	4.2000	4.2000	-12.500%	1	176	-98.571%
2025-02-10	4.9800	4.9800	4.8000	4.8000	+14.286%	2	176	-98.750%
2025-02-06	4.3900	4.3900	4.2000	4.2000	-2.326%	3	175	-98.571%
2025-02-05	4.3000	4.3000	4.3000	4.3000	+4.116%	1	173	-98.605%
2025-02-04	4.0500	4.1300	4.0500	4.1300	-3.279%	3	172	-98.547%
2025-01-31	4.4000	4.4000	4.2700	4.2700	+3.390%	22	171	-98.595%
2025-01-30	4.1300	4.1300	4.1300	4.1300	+0.732%	1	171	-98.547%
2025-01-28	4.1500	4.1500	3.9400	4.1000	+11.413%	4	171	-98.537%
2025-01-27	3.6800	3.6800	3.6800	3.6800	+8.555%	1	171	-98.370%
2025-01-23	3.3900	3.3900	3.3900	3.3900	+2.727%	1	171	-98.230%
2025-01-22	3.3000	3.3000	3.3000	3.3000	-5.714%	2	171	-98.182%
2025-01-21	3.5000	3.5000	3.5000	3.5000	+7.692%	10	170	-98.286%
2025-01-17	3.2000	3.2500	3.2000	3.2500	-1.515%	4	170	-98.154%
2025-01-15	3.3000	3.3000	3.3000	3.3000	+16.608%	1	170	-98.182%
2025-01-14	3.1000	3.1000	2.8000	2.8300	-1.394%	3	169	-97.880%
2025-01-13	2.8700	2.8700	2.8700	2.8700	-1.375%	1	169	-97.909%
2025-01-10	3.2000	3.2000	2.9100	2.9100	-4.902%	30	168	-97.938%
2025-01-08	3.4300	3.4300	3.0600	3.0600	-7.273%	35	157	-98.039%
2025-01-07	3.3000	3.3000	3.3000	3.3000	-25.000%	4	157	-98.182%
2025-01-06	4.4000	4.4000	4.4000	4.4000	+30.178%	5	161	-98.636%
2025-01-02	3.4000	3.4000	3.3800	3.3800	-3.704%	2	161	-98.225%
2024-12-31	3.7000	3.7000	3.5100	3.5100	-5.135%	7	160	-98.291%
2024-12-30	4.1000	4.1000	3.7000	3.7000	-11.483%	12	160	-98.378%
2024-12-27	4.1800	4.1800	4.1800	4.1800	-11.064%	2	151	-98.565%
2024-12-26	4.4000	4.7000	4.4000	4.7000	+11.639%	7	151	-98.723%
2024-12-23	4.2100	4.2100	4.2100	4.2100	0.000%	1	151	-98.575%
2024-12-20	4.3000	4.4600	4.2000	4.2100	-4.318%	14	151	-98.575%
2024-12-19	5.4900	5.4900	4.3800	4.4000	-20.000%	25	149	-98.636%
2024-12-18	5.7000	6.0000	5.5000	5.5000	-17.910%	3	141	-98.909%
2024-12-17	6.8000	7.3000	6.6300	6.7000	+1.515%	20	139	-99.104%
2024-12-16	5.5000	6.6000	5.5000	6.6000	+37.500%	102	25	-99.091%
2024-12-13	4.8000	4.8000	4.8000	4.8000	+7.865%	4	25	-98.750%
2024-12-10	5.5000	5.5000	4.4500	4.4500	-14.423%	9	23	-98.652%
2024-12-09	4.8500	5.2000	4.7600	5.2000	0.000%	15	14	-98.846%

.dark-mode .RJdnJG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RJdnJG{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20270115C40ASAN Jan 15 2027 40.00 Call (ASAN270115C00040000)option OPRA

ASAN20270115C40
ASAN Jan 15 2027 40.00 Call (ASAN270115C00040000)
option OPRA