Dark

ASAN20270115C5
ASAN Jan 15 2027 5.00 Call (ASAN270115C00005000)
option OPRA

EOD

Jul 28, 2026

3.93+12.286%(+0.43)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	4.0000	4.0000	3.9300	3.9300	+12.286%	8	291	0.000%
2026-07-27	3.5000	3.5000	3.5000	3.5000	+40.000%	1	293	+12.286%
2026-07-22	2.5000	2.5000	2.5000	2.5000	-26.471%	2	294	+57.200%
2026-07-13	3.4000	3.4000	3.4000	3.4000	+13.333%	16	294	+15.588%
2026-07-01	3.0000	3.0000	3.0000	3.0000	+5.263%	1	278	+31.000%
2026-06-29	2.8500	2.8500	2.8500	2.8500	+22.318%	50	279	+37.895%
2026-06-25	2.3300	2.3300	2.3300	2.3300	-9.339%	3	311	+68.670%
2026-06-24	2.5700	2.5700	2.5700	2.5700	-28.412%	3	314	+52.918%
2026-06-15	3.5900	3.5900	3.5900	3.5900	+12.188%	5	314	+9.471%
2026-06-12	3.2000	3.2000	3.2000	3.2000	0.000%	1	309	+22.813%
2026-06-11	3.2000	3.2000	3.2000	3.2000	-11.111%	2	310	+22.813%
2026-06-05	3.6500	3.6600	3.6000	3.6000	-7.692%	23	312	+9.167%
2026-06-04	3.9000	3.9000	3.9000	3.9000	-7.143%	1	335	+0.769%
2026-06-02	4.0900	4.2000	4.0900	4.2000	-12.682%	11	336	-6.429%
2026-06-01	5.0000	5.0000	4.4500	4.8100	+35.876%	58	345	-18.295%
2026-05-29	3.5000	3.5400	3.5000	3.5400	+22.069%	2	295	+11.017%
2026-05-28	2.7000	2.9000	2.7000	2.9000	+11.969%	11	297	+35.517%
2026-05-26	2.5000	2.6500	2.5000	2.5900	+3.600%	7	288	+51.737%
2026-05-21	2.5600	2.5600	2.5000	2.5000	-7.407%	2	288	+57.200%
2026-05-18	2.7000	2.7000	2.7000	2.7000	+12.033%	10	288	+45.556%
2026-05-15	2.0500	2.4100	2.0500	2.4100	+7.111%	3	278	+63.071%
2026-05-12	2.2500	2.2500	2.2500	2.2500	-16.667%	10	281	+74.667%
2026-05-08	2.7000	2.7000	2.7000	2.7000	-7.850%	2	271	+45.556%
2026-05-06	3.1000	3.1000	2.9000	2.9300	-11.212%	20	273	+34.130%
2026-05-04	3.0000	3.3900	3.0000	3.3000	+10.000%	14	289	+19.091%
2026-05-01	2.8100	3.0500	2.8100	3.0000	+25.000%	9	278	+31.000%
2026-04-28	2.4500	2.4500	2.4000	2.4000	-5.138%	52	278	+63.750%
2026-04-27	2.6000	2.6000	2.3500	2.5300	+4.115%	54	230	+55.336%
2026-04-24	2.4300	2.4300	2.4300	2.4300	+15.714%	1	278	+61.728%
2026-04-23	2.2000	2.2000	2.1000	2.1000	-14.980%	21	277	+87.143%
2026-04-22	2.5000	2.5000	2.4500	2.4700	-5.000%	10	256	+59.109%
2026-04-21	2.6500	2.7000	2.6000	2.6000	+15.556%	25	273	+51.154%
2026-04-20	2.3000	2.4000	2.2200	2.2500	+12.500%	74	273	+74.667%
2026-04-17	2.1200	2.1200	2.0000	2.0000	-4.762%	3	305	+96.500%
2026-04-16	2.1000	2.1000	2.1000	2.1000	-2.326%	1	306	+87.143%
2026-04-15	2.4000	2.4000	2.1500	2.1500	+19.444%	3	305	+82.791%
2026-04-14	1.8000	1.8000	1.8000	1.8000	-8.163%	2	302	+118.333%
2026-04-13	1.9000	1.9600	1.9000	1.9600	+15.294%	2	300	+100.510%
2026-04-10	1.7000	1.7000	1.7000	1.7000	-9.574%	17	298	+131.176%
2026-04-09	1.9800	1.9800	1.8500	1.8800	-25.100%	16	282	+109.043%
2026-03-31	2.4000	2.5100	2.4000	2.5100	+14.091%	33	274	+56.574%
2026-03-27	2.2000	2.2000	2.2000	2.2000	-1.786%	31	301	+78.636%
2026-03-26	2.2400	2.2400	2.2400	2.2400	+1.357%	2	272	+75.446%
2026-03-25	2.2000	2.2100	2.2000	2.2100	-7.917%	3	270	+77.828%
2026-03-24	2.5400	2.5400	2.3600	2.4000	-15.789%	62	270	+63.750%
2026-03-20	2.8500	2.8500	2.8500	2.8500	-1.724%	2	210	+37.895%
2026-03-18	2.9000	2.9000	2.9000	2.9000	+1.754%	2	209	+35.517%
2026-03-16	2.8500	2.8500	2.8500	2.8500	-25.000%	5	207	+37.895%
2026-03-10	3.8000	3.8000	3.8000	3.8000	+12.094%	1	202	+3.421%
2026-03-03	3.6500	3.6500	3.3900	3.3900	+4.954%	30	201	+15.929%
2026-02-27	3.0800	3.2300	3.0800	3.2300	+19.630%	10	211	+21.672%
2026-02-23	3.0000	3.0000	2.7000	2.7000	-26.431%	12	201	+45.556%
2026-02-18	3.6700	3.6700	3.6700	3.6700	+4.857%	2	190	+7.084%
2026-02-11	3.5000	3.5000	3.5000	3.5000	-12.500%	12	192	+12.286%
2026-02-09	4.1000	4.1000	4.0000	4.0000	-11.111%	4	180	-1.750%
2026-02-04	4.8000	4.8000	4.4500	4.5000	-10.000%	3	182	-12.667%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-15.825%	1	179	-21.400%
2026-01-30	5.9400	5.9400	5.9400	5.9400	-13.913%	1	178	-33.838%
2026-01-16	6.9000	6.9000	6.9000	6.9000	-18.824%	3	174	-43.043%
2025-11-10	8.5000	8.5000	8.5000	8.5000	-8.602%	10	174	-53.765%
2025-09-09	9.3000	9.3000	9.3000	9.3000	0.000%	2	184	-57.742%
2025-09-08	9.2700	9.3000	9.2700	9.3000	-15.455%	2	186	-57.742%
2025-09-04	11.0000	11.0000	11.0000	11.0000	+15.789%	3	184	-64.273%
2025-09-03	9.5000	9.5000	9.5000	9.5000	-3.061%	2	187	-58.632%
2025-09-02	9.8000	9.8000	9.8000	9.8000	-4.390%	20	185	-59.898%
2025-08-22	10.0100	10.2500	10.0100	10.2500	+10.215%	10	165	-61.659%
2025-08-14	9.3000	9.3000	9.3000	9.3000	+8.645%	5	175	-57.742%
2025-08-11	8.5600	8.5600	8.5600	8.5600	-16.893%	5	170	-54.089%
2025-08-07	10.3000	10.3000	10.3000	10.3000	-0.962%	1	165	-61.845%
2025-07-31	10.4000	10.4000	10.4000	10.4000	-7.391%	10	164	-62.212%
2025-07-30	11.2000	11.3000	11.2000	11.2300	+2.091%	145	154	-65.004%
2025-07-29	10.6000	11.0000	10.6000	11.0000	+3.774%	8	24	-64.273%
2025-07-18	10.6000	10.6000	10.6000	10.6000	+8.163%	1	26	-62.925%
2025-07-17	9.8000	9.8000	9.8000	9.8000	0.000%	5	25	-59.898%
2025-07-16	9.8000	9.8000	9.8000	9.8000	+1.031%	1	25	-59.898%
2025-07-15	9.9000	9.9000	9.5000	9.7000	-2.020%	10	25	-59.485%
2025-07-14	10.4000	10.4000	9.9000	9.9000	-4.808%	5	20	-60.303%
2025-07-08	10.0000	10.4000	10.0000	10.4000	+11.468%	5	17	-62.212%
2025-07-01	9.3300	9.3300	9.3300	9.3300	-6.700%	5	18	-57.878%
2025-06-11	10.0000	10.0000	10.0000	10.0000	-4.762%	2	13	-60.700%
2025-06-09	10.5000	10.5000	10.5000	10.5000	-1.316%	1	12	-62.571%
2025-06-06	10.6400	10.6400	10.6400	10.6400	-8.276%	2	12	-63.064%
2025-06-04	11.6000	11.6000	11.6000	11.6000	-3.734%	3	11	-66.121%
2025-05-01	11.9500	12.1500	11.9500	12.0500	+8.559%	8	11	-67.386%
2025-04-23	11.0000	11.1000	11.0000	11.1000	+3.738%	2	7	-64.595%
2025-04-17	10.7000	10.7000	10.7000	10.7000	-1.018%	1	5	-63.271%
2025-04-03	10.8100	10.8100	10.8100	10.8100	-47.397%	4	5	-63.645%
2024-12-18	20.5500	20.5500	20.5500	20.5500	-10.574%	1	1	-80.876%
2024-12-17	22.9800	22.9800	22.9800	22.9800	+22.888%	1	1	-82.898%
2024-12-11	18.7000	18.7000	18.7000	18.7000	+26.351%	1	2	-78.984%
2024-12-06	14.8000	14.8000	14.8000	14.8000	+28.696%	2	3	-73.446%
2024-11-26	11.5000	11.5000	11.5000	11.5000	-4.722%	1	4	-65.826%
2024-11-25	12.0700	12.0700	12.0700	12.0700	+11.863%	1	3	-67.440%
2024-11-21	10.7900	10.7900	10.7900	10.7900	+27.692%	1	1	-63.577%
2024-10-30	8.4500	8.4500	8.4500	8.4500	0.000%	1	1	-53.491%

.dark-mode .ZyTrGd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZyTrGd{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20270115C5ASAN Jan 15 2027 5.00 Call (ASAN270115C00005000)option OPRA

ASAN20270115C5
ASAN Jan 15 2027 5.00 Call (ASAN270115C00005000)
option OPRA