Dark

ASAN20270115P10
ASAN Jan 15 2027 10.00 Put (ASAN270115P00010000)
option OPRA

EOD

Jul 28, 2026

3.10-7.738%(-0.26)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	3.1000	3.1000	3.1000	3.1000	-7.738%	100	2,665	0.000%
2026-07-27	3.3600	3.3600	3.3600	3.3600	-16.418%	20	2,665	-7.738%
2026-07-23	4.0200	4.0200	4.0200	4.0200	+12.921%	2	2,685	-22.886%
2026-07-20	3.5600	3.5600	3.5600	3.5600	-7.772%	30	2,685	-12.921%
2026-06-30	3.8600	3.8600	3.8600	3.8600	-8.095%	1	2,685	-19.689%
2026-06-25	4.2000	4.2000	4.2000	4.2000	+4.738%	1	2,686	-26.190%
2026-06-22	4.0100	4.0100	4.0100	4.0100	+12.640%	6	2,687	-22.693%
2026-06-08	3.5600	3.5700	3.5300	3.5600	+6.269%	195	2,687	-12.921%
2026-06-04	3.3500	3.3500	3.3500	3.3500	+12.416%	1	2,512	-7.463%
2026-06-01	3.1000	3.1000	2.9800	2.9800	-30.698%	161	2,512	+4.027%
2026-05-18	4.3000	4.3000	4.3000	4.3000	-6.114%	1	2,361	-27.907%
2026-05-15	4.6000	4.6000	4.5100	4.5800	+0.219%	409	2,360	-32.314%
2026-05-12	4.4000	4.5700	4.4000	4.5700	+14.250%	2	2,731	-32.166%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-9.297%	30	2,700	-22.500%
2026-04-24	4.4100	4.4100	4.4100	4.4100	-4.130%	1	2,700	-29.705%
2026-04-10	4.6000	4.6000	4.6000	4.6000	-0.433%	1	2,701	-32.609%
2026-04-09	4.6100	4.6200	4.6100	4.6200	+2.895%	62	2,702	-32.900%
2026-04-08	4.5400	4.5400	4.4900	4.4900	+3.218%	26	2,733	-30.958%
2026-04-06	4.3500	4.3500	4.3500	4.3500	+2.113%	3	2,759	-28.736%
2026-03-31	4.2000	4.2600	4.2000	4.2600	-2.294%	12	2,762	-27.230%
2026-03-30	4.6000	4.6000	4.3600	4.3600	-2.242%	9	2,773	-28.899%
2026-03-27	4.4600	4.4600	4.4600	4.4600	+4.450%	18	2,773	-30.493%
2026-03-26	4.2700	4.2700	4.2700	4.2700	-2.288%	9	2,773	-27.400%
2026-03-25	4.3000	4.3700	4.2600	4.3700	+1.157%	27	2,782	-29.062%
2026-03-24	4.2400	4.3300	4.2400	4.3200	+2.128%	40	2,800	-28.241%
2026-03-20	4.2500	4.2600	4.2300	4.2300	+5.224%	18	2,831	-26.714%
2026-03-19	4.0100	4.0200	4.0100	4.0200	0.000%	18	2,849	-22.886%
2026-03-17	4.0200	4.0200	4.0200	4.0200	+5.236%	9	2,859	-22.886%
2026-03-16	3.8200	3.8200	3.8200	3.8200	-2.302%	1	2,868	-18.848%
2026-03-11	3.9100	3.9100	3.9100	3.9100	+5.676%	9	2,868	-20.716%
2026-03-10	3.5900	3.7000	3.5900	3.7000	+7.558%	18	2,868	-16.216%
2026-03-06	3.3200	3.4400	3.3200	3.4400	-7.027%	23	2,895	-9.884%
2026-02-26	3.7000	3.7000	3.7000	3.7000	-7.035%	1	2,899	-16.216%
2026-02-24	3.9800	3.9800	3.9800	3.9800	-6.792%	6	2,899	-22.111%
2026-02-23	4.0000	4.2700	4.0000	4.2700	+13.564%	234	2,899	-27.400%
2026-02-17	3.7600	3.7600	3.7600	3.7600	-1.312%	32	3,054	-17.553%
2026-02-12	3.5500	3.8100	3.5500	3.8100	+4.959%	3	3,086	-18.635%
2026-02-11	3.3100	3.6300	3.2900	3.6300	+17.097%	585	3,084	-14.601%
2026-02-10	3.2000	3.2000	3.1000	3.1000	+0.977%	3	3,554	0.000%
2026-02-09	3.1300	3.1300	3.0700	3.0700	+2.333%	3	3,553	+0.977%
2026-02-05	2.9500	3.0000	2.9100	3.0000	+9.890%	8	3,555	+3.333%
2026-02-04	2.6900	2.9500	2.6500	2.7300	+13.750%	212	3,551	+13.553%
2026-02-03	2.4500	2.4500	2.4000	2.4000	+11.628%	123	3,736	+29.167%
2026-01-30	2.1500	2.1500	2.1500	2.1500	+7.500%	1	3,618	+44.186%
2026-01-20	2.0000	2.0000	2.0000	2.0000	+12.360%	3	3,619	+55.000%
2026-01-16	1.7800	1.7800	1.7800	1.7800	-1.111%	2	3,617	+74.157%
2026-01-15	1.7100	1.8000	1.7100	1.8000	+2.857%	20	3,617	+72.222%
2026-01-14	1.6900	1.8900	1.6000	1.7500	+12.179%	709	3,597	+77.143%
2026-01-13	1.5500	1.5600	1.5500	1.5600	+12.230%	10	2,892	+98.718%
2026-01-12	1.3900	1.3900	1.3900	1.3900	-0.714%	9	2,883	+123.022%
2026-01-09	1.4000	1.4000	1.4000	1.4000	0.000%	3	2,874	+121.429%
2026-01-08	1.2000	1.4000	1.2000	1.4000	-7.895%	12	2,871	+121.429%
2026-01-05	1.5200	1.5200	1.5200	1.5200	+26.667%	9	2,859	+103.947%
2026-01-02	1.3500	1.4600	1.2000	1.2000	-17.241%	28	2,850	+158.333%
2025-12-30	1.4500	1.4500	1.4500	1.4500	+5.072%	9	2,822	+113.793%
2025-12-26	1.3800	1.3800	1.3800	1.3800	+2.985%	9	2,813	+124.638%
2025-12-23	1.3400	1.3400	1.3400	1.3400	+3.876%	9	2,804	+131.343%
2025-12-22	1.2900	1.2900	1.2900	1.2900	+3.200%	9	2,786	+140.310%
2025-12-19	1.1000	1.2500	1.1000	1.2500	+5.042%	36	2,786	+148.000%
2025-12-18	1.1900	1.1900	1.1900	1.1900	-2.459%	9	2,750	+160.504%
2025-12-17	1.2300	1.3500	1.1500	1.2200	-10.294%	36	2,741	+154.098%
2025-12-16	1.2900	1.3600	1.2900	1.3600	+5.426%	18	2,706	+127.941%
2025-12-15	1.2000	1.3400	1.2000	1.2900	+2.381%	145	2,688	+140.310%
2025-12-12	1.3300	1.3300	1.2400	1.2600	+2.439%	135	2,543	+146.032%
2025-12-10	1.1900	1.2300	1.1900	1.2300	+4.237%	15	2,408	+152.033%
2025-12-09	1.2200	1.2200	1.1600	1.1800	-6.349%	110	2,405	+162.712%
2025-12-08	1.2700	1.2800	1.2500	1.2600	-10.000%	153	2,297	+146.032%
2025-12-05	1.3900	1.4000	1.3900	1.4000	-8.497%	11	2,144	+121.429%
2025-12-04	1.2500	1.5700	1.2000	1.5300	+5.517%	225	2,133	+102.614%
2025-12-03	1.5600	1.5800	1.4500	1.4500	-12.121%	90	1,914	+113.793%
2025-12-02	1.6500	1.6500	1.6500	1.6500	0.000%	7	1,829	+87.879%
2025-12-01	1.7500	1.7500	1.6500	1.6500	-10.811%	64	1,828	+87.879%
2025-11-26	1.8500	1.8500	1.8500	1.8500	-6.566%	6	1,769	+67.568%
2025-11-20	1.9800	1.9800	1.9800	1.9800	-3.883%	6	1,769	+56.566%
2025-11-18	2.0000	2.0600	1.9800	2.0600	+10.160%	19	1,763	+50.485%
2025-11-17	1.8800	1.8800	1.8700	1.8700	-6.500%	2	1,744	+65.775%
2025-11-10	2.0000	2.0000	2.0000	2.0000	+14.943%	10	1,742	+55.000%
2025-11-07	1.7500	1.7500	1.7400	1.7400	+6.098%	80	1,742	+78.161%
2025-11-03	1.6400	1.6400	1.6400	1.6400	+1.863%	1	1,742	+89.024%
2025-10-29	1.6100	1.6100	1.6100	1.6100	+15.000%	6	1,742	+92.547%
2025-10-28	1.4000	1.4000	1.4000	1.4000	-10.256%	9	1,748	+121.429%
2025-10-24	1.5600	1.5600	1.5600	1.5600	+0.645%	3	1,748	+98.718%
2025-10-21	1.5400	1.6100	1.4000	1.5500	+6.164%	190	1,745	+100.000%
2025-10-09	1.4600	1.4600	1.4600	1.4600	-6.410%	11	1,572	+112.329%
2025-10-07	1.5500	1.5600	1.5500	1.5600	+10.638%	36	1,527	+98.718%
2025-10-06	1.5200	1.5500	1.3500	1.4100	-12.422%	452	1,527	+119.858%
2025-10-03	1.4500	1.6100	1.4500	1.6100	-2.424%	432	1,097	+92.547%
2025-09-30	1.5300	1.6500	1.5300	1.6500	+13.014%	2	670	+87.879%
2025-09-22	1.4000	1.4600	1.4000	1.4600	-0.680%	36	669	+112.329%
2025-09-19	1.4800	1.5700	1.4600	1.4700	+3.521%	39	633	+110.884%
2025-09-18	1.4700	1.4700	1.4200	1.4200	-6.579%	2	594	+118.310%
2025-09-17	1.5200	1.5200	1.5200	1.5200	-5.590%	10	593	+103.947%
2025-09-10	1.6600	1.6600	1.5100	1.6100	+1.899%	12	593	+92.547%
2025-09-08	1.5800	1.5800	1.5800	1.5800	-1.863%	1	585	+96.203%
2025-09-05	1.7500	1.7500	1.6100	1.6100	+12.587%	24	585	+92.547%
2025-09-04	1.4000	1.4700	1.3500	1.4300	-13.333%	229	566	+116.783%
2025-09-02	1.7300	1.7300	1.6100	1.6500	+8.553%	3	365	+87.879%
2025-08-29	1.5300	1.5800	1.4500	1.5200	+2.703%	53	316	+103.947%
2025-08-28	1.4500	1.4800	1.4500	1.4800	-6.918%	27	316	+109.459%
2025-08-27	1.5800	1.5900	1.5800	1.5900	-2.454%	2	289	+94.969%
2025-08-26	1.6700	1.6700	1.6100	1.6300	+8.667%	99	289	+90.184%
2025-08-25	1.6000	1.6000	1.4800	1.5000	-5.660%	5	240	+106.667%
2025-08-22	1.5300	1.6000	1.5300	1.5900	-5.357%	10	240	+94.969%
2025-08-21	1.7300	1.7300	1.6800	1.6800	+1.205%	2	239	+84.524%
2025-08-20	1.7000	1.7000	1.6600	1.6600	+0.606%	2	238	+86.747%
2025-08-19	1.6100	1.7000	1.6100	1.6500	+4.430%	12	238	+87.879%
2025-08-18	1.6700	1.6700	1.5800	1.5800	-2.469%	2	235	+96.203%
2025-08-15	1.6200	1.6200	1.6200	1.6200	-7.429%	1	235	+91.358%
2025-08-13	1.7500	1.7500	1.7500	1.7500	-3.846%	2	234	+77.143%
2025-08-12	1.8700	1.8700	1.8200	1.8200	+2.825%	2	232	+70.330%
2025-08-11	1.7800	1.7900	1.7700	1.7700	+7.273%	30	232	+75.141%
2025-08-08	1.5800	1.6500	1.5700	1.6500	+2.484%	4	202	+87.879%
2025-08-07	1.5200	1.6200	1.5200	1.6100	+2.548%	6	202	+92.547%
2025-08-05	1.5100	1.5800	1.4900	1.5700	-1.875%	14	200	+97.452%
2025-08-01	1.6300	1.6300	1.5200	1.6000	+11.888%	7	199	+93.750%
2025-07-29	1.4500	1.4500	1.4300	1.4300	+2.143%	12	200	+116.783%
2025-07-24	1.4000	1.4000	1.4000	1.4000	-4.110%	10	191	+121.429%
2025-07-22	1.4500	1.4600	1.4500	1.4600	-2.667%	14	181	+112.329%
2025-07-21	1.5100	1.5100	1.5000	1.5000	-0.662%	12	181	+106.667%
2025-07-18	1.4500	1.5500	1.4500	1.5100	-8.485%	5	180	+105.298%
2025-07-17	1.6300	1.6500	1.5500	1.6500	-2.941%	52	180	+87.879%
2025-07-15	1.7000	1.7000	1.7000	1.7000	-8.108%	9	174	+82.353%
2025-06-27	1.8500	1.8500	1.8500	1.8500	-7.500%	1	165	+67.568%
2025-06-23	2.0000	2.0000	2.0000	2.0000	+8.108%	5	164	+55.000%
2025-06-13	1.8600	1.8600	1.8500	1.8500	+9.467%	20	159	+67.568%
2025-06-09	1.6500	1.6900	1.6200	1.6900	+0.595%	6	153	+83.432%
2025-06-06	1.6800	1.6800	1.6800	1.6800	-4.000%	4	148	+84.524%
2025-06-05	1.7500	1.7500	1.7500	1.7500	+6.061%	2	146	+77.143%
2025-06-04	1.5600	1.6500	1.5600	1.6500	+16.197%	48	146	+87.879%
2025-05-28	1.4200	1.4200	1.4200	1.4200	-7.190%	2	98	+118.310%
2025-05-20	1.5300	1.5300	1.5300	1.5300	+2.685%	9	98	+102.614%
2025-05-12	1.4600	1.4900	1.4600	1.4900	-25.500%	2	89	+108.054%
2025-03-24	2.0000	2.0300	1.8600	2.0000	-15.254%	14	87	+55.000%
2025-03-12	2.3600	2.3600	2.3600	2.3600	-12.593%	1	88	+31.356%
2025-03-11	1.8000	2.7000	1.8000	2.7000	+107.692%	8	88	+14.815%
2025-01-28	1.3000	1.3000	1.3000	1.3000	-7.801%	3	81	+138.462%
2025-01-27	1.4100	1.4100	1.4100	1.4100	-2.759%	3	81	+119.858%
2025-01-15	1.4500	1.4500	1.4500	1.4500	-6.452%	44	78	+113.793%
2025-01-03	1.5500	1.5500	1.5500	1.5500	+10.714%	2	78	+100.000%
2024-12-20	1.4000	1.4000	1.4000	1.4000	+45.833%	1	79	+121.429%
2024-12-16	0.9600	0.9600	0.9600	0.9600	-43.529%	1	79	+222.917%
2024-12-04	1.7000	1.7000	1.7000	1.7000	-22.727%	44	78	+82.353%
2024-11-01	2.2000	2.2000	2.2000	2.2000	-5.579%	20	34	+40.909%
2024-10-22	2.3300	2.3300	2.3300	2.3300	-0.851%	1	24	+33.047%
2024-10-21	2.3500	2.3500	2.3500	2.3500	-11.985%	20	24	+31.915%
2024-10-03	2.6700	2.6700	2.6700	2.6700	+3.089%	2	4	+16.105%
2024-10-02	2.5900	2.5900	2.5900	2.5900	+3.600%	1	4	+19.691%
2024-09-25	2.5000	2.5000	2.5000	2.5000	+5.485%	1	5	+24.000%
2024-09-23	2.3700	2.3700	2.3700	2.3700	-1.250%	1	6	+30.802%
2024-09-20	2.4200	2.4200	2.4000	2.4000	+2.128%	4	5	+29.167%
2024-09-16	2.3500	2.3500	2.3500	2.3500	0.000%	3	3	+31.915%

.dark-mode .pyPWSl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pyPWSl{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20270115P10ASAN Jan 15 2027 10.00 Put (ASAN270115P00010000)option OPRA

ASAN20270115P10
ASAN Jan 15 2027 10.00 Put (ASAN270115P00010000)
option OPRA