Dark

ASAN20270115P5
ASAN Jan 15 2027 5.00 Put (ASAN270115P00005000)
option OPRA

EOD

Jul 28, 2026

0.4500-10.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,723	0.000%
2026-07-27	0.5000	0.5000	0.5000	0.5000	-23.077%	4	1,724	-10.000%
2026-07-24	0.6500	0.6500	0.6500	0.6500	0.000%	2	1,722	-30.769%
2026-07-22	0.6500	0.6500	0.6500	0.6500	+18.182%	3	1,722	-30.769%
2026-07-14	0.5500	0.5500	0.5500	0.5500	-21.429%	150	1,719	-18.182%
2026-06-18	0.7000	0.7000	0.7000	0.7000	+9.375%	10	1,617	-35.714%
2026-06-16	0.6400	0.6400	0.6400	0.6400	-8.571%	1	1,617	-29.688%
2026-06-10	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,618	-35.714%
2026-06-08	0.7000	0.7000	0.7000	0.7000	+2.941%	1	1,617	-35.714%
2026-06-05	0.7000	0.7000	0.6800	0.6800	+13.333%	100	1,618	-33.824%
2026-06-04	0.6000	0.6000	0.6000	0.6000	+9.091%	100	1,518	-25.000%
2026-06-02	0.5500	0.5500	0.5500	0.5500	0.000%	2	1,554	-18.182%
2026-06-01	0.8500	0.8500	0.5500	0.5500	-29.487%	3	1,552	-18.182%
2026-05-29	0.8500	0.8500	0.7800	0.7800	-22.000%	6	1,555	-42.308%
2026-05-20	1.0000	1.0000	1.0000	1.0000	+2.041%	3	1,561	-55.000%
2026-05-18	0.9800	0.9800	0.9800	0.9800	-10.909%	10	1,571	-54.082%
2026-05-14	1.1300	1.1700	1.1000	1.1000	+10.000%	4	1,571	-59.091%
2026-05-11	1.0000	1.0000	1.0000	1.0000	+25.000%	130	1,571	-55.000%
2026-05-05	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,604	-43.750%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,603	-43.750%
2026-05-01	0.9000	0.9000	0.9000	0.9000	-7.216%	100	1,652	-50.000%
2026-04-28	0.9700	0.9700	0.9700	0.9700	-1.020%	2	1,652	-53.608%
2026-04-27	0.9500	0.9800	0.9500	0.9800	-2.000%	19	1,654	-54.082%
2026-04-24	1.0000	1.0000	1.0000	1.0000	-9.091%	10	1,660	-55.000%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+12.245%	6	1,660	-59.091%
2026-04-22	0.9800	0.9800	0.9800	0.9800	0.000%	10	1,660	-54.082%
2026-04-20	0.9800	0.9800	0.9800	0.9800	-6.667%	2	1,670	-54.082%
2026-04-17	1.0500	1.0500	1.0500	1.0500	-1.869%	20	1,669	-57.143%
2026-04-16	1.0700	1.0700	1.0700	1.0700	+7.000%	1	1,669	-57.944%
2026-04-15	1.0000	1.0000	1.0000	1.0000	-13.043%	54	1,669	-55.000%
2026-04-14	1.1200	1.1500	1.1200	1.1500	+0.877%	6	1,615	-60.870%
2026-04-09	1.0700	1.1400	1.0700	1.1400	+20.000%	23	1,609	-60.526%
2026-04-06	0.9500	0.9500	0.9500	0.9500	0.000%	5	1,598	-52.632%
2026-03-31	0.9800	0.9800	0.9500	0.9500	-5.000%	10	1,598	-52.632%
2026-03-30	1.0000	1.0000	1.0000	1.0000	0.000%	9	1,599	-55.000%
2026-03-27	1.0500	1.0500	1.0000	1.0000	0.000%	44	1,590	-55.000%
2026-03-26	1.0200	1.0200	0.9600	1.0000	0.000%	13	1,561	-55.000%
2026-03-25	0.9700	1.0400	0.9000	1.0000	+7.527%	49	1,548	-55.000%
2026-03-24	0.9300	0.9300	0.9300	0.9300	-1.064%	9	1,508	-51.613%
2026-03-20	0.9400	0.9400	0.9400	0.9400	+2.174%	18	1,499	-52.128%
2026-03-19	0.9200	0.9200	0.9200	0.9200	-3.158%	9	1,481	-51.087%
2026-03-17	0.9500	0.9500	0.9500	0.9500	+5.556%	9	1,472	-52.632%
2026-03-16	0.9000	0.9000	0.9000	0.9000	+1.124%	2	1,463	-50.000%
2026-03-12	0.8900	0.8900	0.8900	0.8900	+20.270%	1	1,461	-49.438%
2026-03-06	0.6900	0.7400	0.6900	0.7400	-9.756%	14	1,460	-39.189%
2026-03-03	0.8500	0.8500	0.8200	0.8200	-4.651%	80	1,446	-45.122%
2026-03-02	0.9500	0.9500	0.8600	0.8600	-10.417%	125	1,414	-47.674%
2026-02-27	0.9400	0.9600	0.9000	0.9600	+7.865%	36	1,399	-53.125%
2026-02-26	0.9000	0.9000	0.8900	0.8900	+11.250%	24	1,363	-49.438%
2026-02-25	0.9200	0.9200	0.8000	0.8000	-20.000%	18	1,334	-43.750%
2026-02-23	0.9000	1.0000	0.8500	1.0000	+33.333%	1,433	1,334	-55.000%
2026-02-20	0.7500	0.7500	0.7500	0.7500	+2.740%	1	309	-40.000%
2026-02-17	0.7300	0.7300	0.7300	0.7300	+82.500%	200	309	-38.356%
2026-02-03	0.4000	0.4000	0.4000	0.4000	+33.333%	5	109	+12.500%
2026-02-02	0.3000	0.3000	0.3000	0.3000	+11.111%	20	109	+50.000%
2026-01-26	0.2700	0.2700	0.2700	0.2700	-10.000%	3	89	+66.667%
2026-01-14	0.3900	0.3900	0.2900	0.3000	-3.226%	23	89	+50.000%
2025-11-18	0.3100	0.3100	0.3100	0.3100	+14.815%	1	89	+45.161%
2025-11-17	0.2300	0.2700	0.2300	0.2700	-27.027%	2	88	+66.667%
2025-10-31	0.2500	0.3700	0.2500	0.3700	+5.714%	2	86	+21.622%
2025-10-30	0.2400	0.3500	0.2400	0.3500	+6.061%	2	85	+28.571%
2025-10-28	0.3300	0.3300	0.3300	0.3300	+10.000%	5	85	+36.364%
2025-09-24	0.3000	0.3000	0.3000	0.3000	+20.000%	10	83	+50.000%
2025-09-23	0.2800	0.3200	0.2500	0.2500	-7.407%	34	73	+80.000%
2025-09-19	0.2900	0.2900	0.2700	0.2700	+3.846%	18	66	+66.667%
2025-09-18	0.3100	0.3100	0.2600	0.2600	0.000%	4	66	+73.077%
2025-09-16	0.3400	0.3500	0.2600	0.2600	0.000%	8	65	+73.077%
2025-09-15	0.3300	0.3300	0.2600	0.2600	-7.143%	2	64	+73.077%
2025-09-12	0.3400	0.3400	0.2800	0.2800	+7.692%	2	64	+60.714%
2025-09-10	0.3300	0.3300	0.2100	0.2600	-23.529%	4	64	+73.077%
2025-09-03	0.3900	0.3900	0.2700	0.3400	+30.769%	16	64	+32.353%
2025-09-02	0.3500	0.3500	0.2600	0.2600	0.000%	2	53	+73.077%
2025-08-29	0.3200	0.3200	0.2600	0.2600	-3.704%	2	52	+73.077%
2025-08-26	0.3500	0.3500	0.2700	0.2700	-10.000%	2	52	+66.667%
2025-08-25	0.3400	0.3400	0.2600	0.3000	+11.111%	7	52	+50.000%
2025-08-22	0.3600	0.3600	0.2700	0.2700	-10.000%	4	52	+66.667%
2025-08-21	0.3700	0.3800	0.2700	0.3000	-6.250%	14	51	+50.000%
2025-08-20	0.3500	0.3700	0.2700	0.3200	+23.077%	8	49	+40.625%
2025-08-19	0.3700	0.3700	0.2600	0.2600	-7.143%	8	47	+73.077%
2025-08-15	0.3500	0.3500	0.2800	0.2800	-9.677%	2	46	+60.714%
2025-08-11	0.3800	0.3800	0.3100	0.3100	-6.061%	8	46	+45.161%
2025-07-22	0.3300	0.3300	0.3300	0.3300	-5.714%	10	44	+36.364%
2025-07-21	0.3500	0.3500	0.3500	0.3500	-14.634%	3	45	+28.571%
2025-06-26	0.4100	0.4100	0.4100	0.4100	-8.889%	8	45	+9.756%
2025-03-19	0.4500	0.4500	0.4500	0.4500	-10.000%	1	37	0.000%
2025-03-11	0.5000	0.5000	0.5000	0.5000	+42.857%	10	36	-10.000%
2024-11-22	0.4000	0.4000	0.3500	0.3500	-41.667%	48	26	+28.571%
2024-10-01	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2	-25.000%
2024-09-17	0.5500	0.5500	0.5500	0.5500	0.000%	1	1	-18.182%

.dark-mode .Jj6m62{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jj6m62{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20270115P5ASAN Jan 15 2027 5.00 Put (ASAN270115P00005000)option OPRA

ASAN20270115P5
ASAN Jan 15 2027 5.00 Put (ASAN270115P00005000)
option OPRA