Dark

ASAN20280121C10
ASAN Jan 21 2028 10.00 Call (ASAN280121C00010000)
option OPRA

EOD

Jul 29, 2026

3.21+3.548%(+0.11)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.9500	3.2100	2.9500	3.2100	+3.548%	41	805	0.000%
2026-07-28	3.1000	3.1000	3.1000	3.1000	+14.815%	32	839	+3.548%
2026-07-27	2.5500	2.7200	2.5500	2.7000	+35.000%	65	853	+18.889%
2026-07-23	2.0000	2.0100	1.9700	2.0000	-23.372%	9	851	+60.500%
2026-07-21	2.3500	2.6100	2.3500	2.6100	-0.382%	25	844	+22.989%
2026-07-20	2.6200	2.6200	2.6200	2.6200	+1.946%	2	844	+22.519%
2026-07-16	2.6000	2.6300	2.5700	2.5700	+0.784%	13	846	+24.903%
2026-07-15	2.5500	2.5500	2.5500	2.5500	-4.851%	10	855	+25.882%
2026-07-07	2.5000	2.6800	2.5000	2.6800	+22.936%	3	845	+19.776%
2026-06-30	2.1800	2.1800	2.1800	2.1800	-3.111%	1	845	+47.248%
2026-06-26	2.0000	2.2500	2.0000	2.2500	+18.421%	11	846	+42.667%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-9.524%	1	835	+68.947%
2026-06-24	2.1600	2.1600	2.1000	2.1000	+5.000%	27	835	+52.857%
2026-06-23	2.0000	2.0000	2.0000	2.0000	0.000%	5	835	+60.500%
2026-06-22	2.1400	2.1400	2.0000	2.0000	-16.667%	47	834	+60.500%
2026-06-17	2.5200	2.5200	2.4000	2.4000	-7.692%	7	834	+33.750%
2026-06-16	2.6000	2.6000	2.6000	2.6000	-0.763%	1	828	+23.462%
2026-06-15	2.6200	2.6200	2.6200	2.6200	-2.963%	5	829	+22.519%
2026-06-11	2.7000	2.7000	2.7000	2.7000	-0.735%	12	825	+18.889%
2026-06-10	2.6000	2.7200	2.6000	2.7200	-4.561%	30	825	+18.015%
2026-06-08	2.8500	2.8500	2.8500	2.8500	-5.000%	1	843	+12.632%
2026-06-05	2.9000	3.0000	2.7000	3.0000	-6.250%	79	844	+7.000%
2026-06-04	3.2000	3.2000	3.2000	3.2000	+10.345%	17	856	+0.312%
2026-06-03	3.0300	3.1000	2.9000	2.9000	-13.433%	32	856	+10.690%
2026-06-02	3.4500	3.5500	3.2000	3.3500	-14.103%	51	846	-4.179%
2026-06-01	3.7000	4.0000	3.5000	3.9000	+36.842%	113	820	-17.692%
2026-05-29	2.7500	3.0000	2.6000	2.8500	+26.667%	108	793	+12.632%
2026-05-28	2.2500	2.3000	2.1500	2.2500	0.000%	21	744	+42.667%
2026-05-27	2.2500	2.2500	2.2500	2.2500	+2.273%	5	757	+42.667%
2026-05-22	2.1800	2.2000	2.1000	2.2000	+10.000%	131	785	+45.909%
2026-05-21	2.0500	2.0500	2.0000	2.0000	-4.762%	4	781	+60.500%
2026-05-20	2.1000	2.1000	2.1000	2.1000	-10.638%	1	781	+52.857%
2026-05-19	2.3500	2.3500	2.3500	2.3500	+6.335%	2	781	+36.596%
2026-05-18	2.2100	2.2100	2.2100	2.2100	+24.157%	1	781	+45.249%
2026-05-14	1.7800	1.7800	1.7800	1.7800	+5.325%	25	781	+80.337%
2026-05-13	1.6900	1.6900	1.6900	1.6900	-6.111%	24	751	+89.941%
2026-05-12	1.8600	1.8600	1.8000	1.8000	-2.703%	6	751	+78.333%
2026-05-11	2.4000	2.4000	1.8300	1.8500	-9.756%	118	751	+73.514%
2026-05-08	2.1300	2.1800	2.0500	2.0500	-14.583%	38	763	+56.585%
2026-05-07	2.3900	2.4000	2.3900	2.4000	+6.667%	20	738	+33.750%
2026-05-06	2.3500	2.3500	2.2500	2.2500	-9.639%	148	721	+42.667%
2026-05-05	2.4900	2.4900	2.4900	2.4900	-1.581%	1	599	+28.916%
2026-05-04	2.5500	2.5800	2.5200	2.5300	+10.965%	5	599	+26.877%
2026-05-01	2.3000	2.3500	2.2800	2.2800	+23.243%	10	596	+40.789%
2026-04-29	1.9000	1.9000	1.8500	1.8500	-1.070%	2	596	+73.514%
2026-04-27	1.8700	1.8700	1.8700	1.8700	-1.579%	3	595	+71.658%
2026-04-24	1.9200	1.9500	1.8200	1.9000	+2.703%	25	597	+68.947%
2026-04-22	1.9500	2.0000	1.8500	1.8500	-2.116%	74	612	+73.514%
2026-04-21	1.9900	2.0000	1.8900	1.8900	+22.727%	122	551	+69.841%
2026-04-20	1.6000	1.6000	1.5400	1.5400	+10.000%	6	551	+108.442%
2026-04-17	1.5800	1.5800	1.4000	1.4000	-10.828%	33	545	+129.286%
2026-04-16	1.5500	1.5700	1.5500	1.5700	+1.290%	6	518	+104.459%
2026-04-15	1.5700	1.6000	1.5500	1.5500	+19.231%	5	514	+107.097%
2026-04-14	1.4100	1.4100	1.3000	1.3000	-7.143%	4	515	+146.923%
2026-04-13	1.4000	1.4000	1.4000	1.4000	-2.778%	1	511	+129.286%
2026-04-09	1.4400	1.4400	1.4400	1.4400	-33.023%	10	511	+122.917%
2026-04-08	1.7500	2.1500	1.6300	2.1500	+30.303%	34	501	+49.302%
2026-04-07	1.6500	1.6500	1.6500	1.6500	-2.941%	1	468	+94.545%
2026-04-06	1.7000	1.7000	1.7000	1.7000	-5.556%	1	469	+88.824%
2026-03-31	1.8000	1.8000	1.8000	1.8000	+5.882%	2	468	+78.333%
2026-03-30	1.5900	1.7200	1.5900	1.7000	+1.190%	121	466	+88.824%
2026-03-26	1.6500	1.6800	1.6500	1.6800	-16.000%	3	466	+91.071%
2026-03-17	2.0700	2.0700	2.0000	2.0000	0.000%	10	464	+60.500%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-2.439%	1	456	+60.500%
2026-03-12	2.0500	2.0500	2.0500	2.0500	-25.455%	2	455	+56.585%
2026-03-09	2.7500	2.7500	2.7500	2.7500	0.000%	1	453	+16.727%
2026-03-05	2.7500	2.7500	2.7500	2.7500	+5.769%	1	454	+16.727%
2026-03-04	2.6000	2.6000	2.6000	2.6000	+0.775%	1	454	+23.462%
2026-03-03	2.5800	2.5800	2.5800	2.5800	+12.174%	3	454	+24.419%
2026-03-02	2.3000	2.3000	2.3000	2.3000	+2.222%	1	451	+39.565%
2026-02-27	2.2500	2.2500	2.2500	2.2500	+15.385%	11	450	+42.667%
2026-02-24	1.9500	1.9500	1.9500	1.9500	-2.500%	1	449	+64.615%
2026-02-23	2.0000	2.0000	2.0000	2.0000	-14.894%	2	449	+60.500%
2026-02-20	2.3500	2.3500	2.3500	2.3500	-0.424%	85	449	+36.596%
2026-02-19	2.3600	2.3600	2.3600	2.3600	-6.719%	1	364	+36.017%
2026-02-18	2.5500	2.5500	2.5300	2.5300	+5.417%	101	364	+26.877%
2026-02-17	2.5300	2.5300	2.4000	2.4000	+0.840%	24	263	+33.750%
2026-02-11	2.5000	2.5000	2.3000	2.3800	-10.189%	58	243	+34.874%
2026-02-10	2.9000	2.9000	2.6500	2.6500	-11.667%	112	187	+21.132%
2026-02-06	3.3000	3.3000	3.0000	3.0000	-4.762%	2	76	+7.000%
2026-02-05	3.1500	3.1500	3.1500	3.1500	-4.545%	25	74	+1.905%
2026-02-04	3.3000	3.3000	3.3000	3.3000	-0.901%	3	49	-2.727%
2026-02-03	3.3000	3.3300	3.3000	3.3300	-14.615%	3	49	-3.604%
2026-01-29	4.2000	4.2000	3.9000	3.9000	-15.584%	3	50	-17.692%
2026-01-27	4.6200	4.6200	4.6200	4.6200	-0.645%	1	49	-30.519%
2026-01-23	4.6500	4.6500	4.6500	4.6500	+3.333%	1	49	-30.968%
2026-01-22	4.5000	4.5000	4.5000	4.5000	0.000%	5	49	-28.667%
2026-01-16	4.8000	4.9000	4.5000	4.5000	-11.765%	5	50	-28.667%
2026-01-15	5.0000	5.1000	5.0000	5.1000	+2.000%	9	50	-37.059%
2026-01-14	5.0000	5.0000	5.0000	5.0000	-5.123%	3	50	-35.800%
2026-01-13	5.5200	5.5700	5.2700	5.2700	-16.083%	9	47	-39.089%
2026-01-07	6.2800	6.2800	6.2800	6.2800	+3.460%	1	40	-48.885%
2026-01-06	6.0500	6.1000	6.0500	6.0700	+1.167%	14	39	-47.117%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-11.765%	1	25	-46.500%
2025-12-31	6.8000	6.8000	6.8000	6.8000	-6.849%	1	23	-52.794%
2025-12-29	7.3000	7.3000	7.3000	7.3000	+4.286%	1	23	-56.027%
2025-12-23	7.0000	7.0000	7.0000	7.0000	+3.550%	1	22	-54.143%
2025-12-03	6.7600	6.7600	6.7600	6.7600	-4.789%	5	21	-52.515%
2025-12-02	7.1000	7.1000	7.1000	7.1000	+12.698%	10	16	-54.789%
2025-11-13	6.3000	6.3000	6.3000	6.3000	-16.000%	1	6	-49.048%
2025-10-16	7.5000	7.5000	7.5000	7.5000	0.000%	5	5	-57.200%

.dark-mode .ZQ3QHc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZQ3QHc{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20280121C10ASAN Jan 21 2028 10.00 Call (ASAN280121C00010000)option OPRA

ASAN20280121C10
ASAN Jan 21 2028 10.00 Call (ASAN280121C00010000)
option OPRA