Dark

ASAN20280121C17.5
ASAN Jan 21 2028 17.50 Call (ASAN280121C00017500)
option OPRA

EOD

Jul 28, 2026

1.82+55.556%(+0.65)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.7300	1.8200	1.7300	1.8200	+55.556%	53	531	0.000%
2026-07-24	1.1700	1.1700	1.1700	1.1700	+8.333%	15	566	+55.556%
2026-07-23	1.1000	1.1100	1.0800	1.0800	-13.600%	15	569	+68.519%
2026-07-22	1.2500	1.2500	1.2500	1.2500	-16.667%	1	567	+45.600%
2026-07-13	1.4500	1.5000	1.4500	1.5000	+4.895%	17	566	+21.333%
2026-07-10	1.4000	1.4300	1.4000	1.4300	+10.000%	10	569	+27.273%
2026-07-09	1.0500	1.3000	1.0500	1.3000	+15.044%	10	573	+40.000%
2026-07-08	1.3000	1.3000	1.1300	1.1300	-22.069%	22	571	+61.062%
2026-07-02	1.4200	1.4500	1.4200	1.4500	+23.932%	20	562	+25.517%
2026-06-30	1.2000	1.2000	1.1700	1.1700	-10.000%	13	562	+55.556%
2026-06-29	1.3000	1.3000	1.3000	1.3000	+15.044%	1	563	+40.000%
2026-06-26	1.1300	1.1300	1.1300	1.1300	+13.000%	1	563	+61.062%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-16.667%	1	563	+82.000%
2026-06-24	1.3500	1.3500	1.2000	1.2000	-6.250%	10	563	+51.667%
2026-06-22	1.2800	1.2800	1.2800	1.2800	-5.185%	1	563	+42.188%
2026-06-18	1.3300	1.3500	1.3000	1.3500	-2.174%	12	574	+34.815%
2026-06-17	1.3800	1.3800	1.3800	1.3800	-8.000%	1	574	+31.884%
2026-06-09	1.5500	1.5500	1.5000	1.5000	-11.243%	2	574	+21.333%
2026-06-05	1.6500	1.6900	1.6500	1.6900	-37.407%	9	575	+7.692%
2026-06-03	2.7000	2.7000	2.7000	2.7000	+28.571%	1	584	-32.593%
2026-06-02	2.1500	2.1500	2.1000	2.1000	-10.638%	3	583	-13.333%
2026-06-01	2.2500	2.4700	2.1200	2.3500	+51.613%	19	582	-22.553%
2026-05-29	1.5600	1.5600	1.5500	1.5500	+14.815%	2	585	+17.419%
2026-05-28	1.3000	1.3500	1.3000	1.3500	+8.000%	5	586	+34.815%
2026-05-27	1.2500	1.2500	1.2500	1.2500	+25.000%	1	583	+45.600%
2026-05-26	1.3000	1.3000	1.0000	1.0000	-16.667%	3	582	+82.000%
2026-05-22	1.2000	1.2000	1.2000	1.2000	+29.032%	2	578	+51.667%
2026-05-14	0.9300	0.9300	0.9300	0.9300	-7.000%	1	578	+95.699%
2026-05-12	1.0000	1.2000	1.0000	1.0000	-9.091%	4	579	+82.000%
2026-05-11	1.1000	1.1000	1.1000	1.1000	-18.519%	3	579	+65.455%
2026-05-08	1.3500	1.3500	1.3500	1.3500	0.000%	1	579	+34.815%
2026-05-07	1.3700	1.3700	1.3500	1.3500	+3.846%	3	579	+34.815%
2026-05-06	1.3000	1.3000	1.3000	1.3000	-8.451%	10	579	+40.000%
2026-05-05	1.4200	1.4200	1.4200	1.4200	+49.474%	3	589	+28.169%
2026-04-30	0.9500	0.9500	0.9500	0.9500	-5.000%	2	592	+91.579%
2026-04-24	1.0000	1.0000	1.0000	1.0000	+11.111%	1	594	+82.000%
2026-04-23	0.9000	0.9000	0.9000	0.9000	-15.094%	5	593	+102.222%
2026-04-21	1.0600	1.0600	1.0600	1.0600	+24.706%	1	587	+71.698%
2026-04-20	0.7500	0.8500	0.7500	0.8500	+6.250%	7	587	+114.118%
2026-04-17	0.8000	0.8000	0.8000	0.8000	+14.286%	2	582	+127.500%
2026-04-15	0.7000	0.7000	0.7000	0.7000	+9.375%	1	580	+160.000%
2026-04-13	0.5900	0.6800	0.5900	0.6400	-3.030%	15	580	+184.375%
2026-04-10	1.1000	1.1000	0.6600	0.6600	-22.353%	9	585	+175.758%
2026-04-02	0.8500	0.8500	0.8500	0.8500	-3.409%	1	584	+114.118%
2026-03-31	0.8800	0.8800	0.8800	0.8800	+10.000%	3	584	+106.818%
2026-03-27	0.7800	0.8000	0.7500	0.8000	-8.046%	37	585	+127.500%
2026-03-25	0.8700	0.9000	0.8700	0.8700	+8.750%	17	613	+109.195%
2026-03-24	0.9000	0.9000	0.8000	0.8000	-15.789%	4	622	+127.500%
2026-03-23	0.8900	0.9500	0.8900	0.9500	-5.000%	2	618	+91.579%
2026-03-19	1.2000	1.2000	1.0000	1.0000	0.000%	18	617	+82.000%
2026-03-17	1.1500	1.1500	1.0000	1.0000	-4.762%	4	606	+82.000%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-12.500%	1	602	+73.333%
2026-03-10	1.2000	1.2000	1.2000	1.2000	-20.000%	1	603	+51.667%
2026-03-06	1.5000	1.5000	1.5000	1.5000	+15.385%	5	603	+21.333%
2026-03-04	1.3000	1.3000	1.3000	1.3000	+8.333%	1	603	+40.000%
2026-02-27	1.2000	1.2000	1.2000	1.2000	0.000%	5	602	+51.667%
2026-02-24	1.2000	1.2000	1.2000	1.2000	0.000%	6	597	+51.667%
2026-02-20	1.2000	1.2000	1.2000	1.2000	+9.091%	2	597	+51.667%
2026-02-18	1.1000	1.1000	1.1000	1.1000	-4.348%	1	599	+65.455%
2026-02-13	1.1500	1.1500	1.1500	1.1500	+4.545%	1	601	+58.261%
2026-02-12	1.1000	1.1000	1.1000	1.1000	0.000%	2	601	+65.455%
2026-02-11	1.1000	1.1000	1.1000	1.1000	-9.836%	2	602	+65.455%
2026-02-10	1.3000	1.3000	1.2200	1.2200	+28.421%	72	602	+49.180%
2026-02-09	0.9500	0.9500	0.9500	0.9500	-34.483%	2	550	+91.579%
2026-02-06	1.4500	1.5400	1.4500	1.4500	+2.837%	9	550	+25.517%
2026-02-05	1.4600	1.6800	1.4100	1.4100	-13.497%	17	543	+29.078%
2026-02-04	1.5000	1.7000	1.5000	1.6300	+2.516%	6	535	+11.656%
2026-02-03	1.5900	1.5900	1.5900	1.5900	-24.286%	1	533	+14.465%
2026-02-02	2.1000	2.1000	2.1000	2.1000	+5.000%	2	532	-13.333%
2026-01-30	2.0000	2.0000	2.0000	2.0000	-5.213%	3	530	-9.000%
2026-01-29	2.4000	2.4000	1.8000	2.1100	-11.345%	10	533	-13.744%
2026-01-27	2.3800	2.3800	2.3800	2.3800	-0.833%	1	538	-23.529%
2026-01-23	2.4000	2.4000	2.4000	2.4000	+5.727%	1	538	-24.167%
2026-01-22	2.5000	2.5000	2.2700	2.2700	-5.417%	6	538	-19.824%
2026-01-21	2.4000	2.4000	2.4000	2.4000	+20.000%	1	542	-24.167%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-19.679%	2	542	-9.000%
2026-01-16	2.6100	2.6100	2.4900	2.4900	-9.455%	6	539	-26.908%
2026-01-14	2.8500	2.8500	2.7500	2.7500	-5.172%	2	539	-33.818%
2026-01-13	3.1100	3.1100	2.9000	2.9000	-17.143%	4	539	-37.241%
2026-01-12	3.4600	3.5000	3.4600	3.5000	+8.359%	2	540	-48.000%
2026-01-09	3.2000	3.2300	3.2000	3.2300	-12.228%	4	539	-43.653%
2026-01-07	3.6800	3.6800	3.6800	3.6800	+15.000%	1	541	-50.543%
2026-01-05	3.2000	3.2000	3.2000	3.2000	-6.433%	1	541	-43.125%
2026-01-02	3.4200	3.4200	3.4200	3.4200	-14.500%	1	541	-46.784%
2025-12-31	3.9100	4.0000	3.9100	4.0000	+8.108%	5	541	-54.500%
2025-12-24	3.7000	3.7000	3.7000	3.7000	-11.905%	2	543	-50.811%
2025-12-23	4.2000	4.2000	4.2000	4.2000	-4.545%	1	543	-56.667%
2025-12-22	4.4000	4.4000	4.4000	4.4000	0.000%	5	542	-58.636%
2025-12-18	4.4000	4.4000	4.4000	4.4000	+6.280%	1	541	-58.636%
2025-12-16	4.1400	4.1400	4.1400	4.1400	+3.500%	1	541	-56.039%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-16.667%	10	541	-54.500%
2025-12-09	4.6000	5.0000	4.6000	4.8000	+0.418%	11	541	-62.083%
2025-12-08	4.6000	4.7800	4.5000	4.7800	+6.222%	10	551	-61.925%
2025-12-05	4.0000	4.5000	4.0000	4.5000	-2.174%	3	560	-59.556%
2025-12-04	4.5000	4.6000	4.4000	4.6000	0.000%	15	559	-60.435%
2025-12-03	4.4000	4.6000	4.3000	4.6000	+9.524%	7	545	-60.435%
2025-12-02	3.6500	4.2000	3.6500	4.2000	+12.299%	12	546	-56.667%
2025-11-28	3.7400	3.7400	3.7400	3.7400	+11.642%	1	536	-51.337%
2025-11-26	3.5000	3.5000	3.3500	3.3500	+1.515%	67	535	-45.672%
2025-11-24	3.3000	3.3000	3.3000	3.3000	-0.602%	1	535	-44.848%
2025-11-21	3.3200	3.3200	3.3200	3.3200	+0.606%	1	535	-45.181%
2025-11-20	3.3000	3.3000	3.3000	3.3000	+3.125%	10	534	-44.848%
2025-11-18	3.5000	3.5000	3.1000	3.2000	-9.859%	16	534	-43.125%
2025-11-17	3.5500	3.5500	3.5500	3.5500	-6.579%	1	539	-48.732%
2025-11-14	3.6000	3.8000	3.6000	3.8000	0.000%	17	540	-52.105%
2025-11-13	3.8000	3.8000	3.6800	3.8000	-5.000%	8	536	-52.105%
2025-11-12	4.0000	4.0000	4.0000	4.0000	-6.760%	4	536	-54.500%
2025-11-10	4.0900	4.2900	3.8000	4.2900	+11.429%	3	535	-57.576%
2025-11-07	3.7000	3.8500	3.7000	3.8500	+6.944%	13	536	-52.727%
2025-11-06	3.8000	3.8000	3.6000	3.6000	-8.861%	2	547	-49.444%
2025-11-05	3.9000	3.9500	3.9000	3.9500	-0.253%	12	547	-53.924%
2025-11-04	4.2100	4.2500	3.9500	3.9600	-12.000%	78	559	-54.040%
2025-11-03	4.5000	4.5300	4.2000	4.5000	+2.273%	6	600	-59.556%
2025-10-31	4.4000	4.4000	4.4000	4.4000	0.000%	1	600	-58.636%
2025-10-29	4.6000	4.6000	4.4000	4.4000	-4.348%	9	601	-58.636%
2025-10-28	4.5000	4.6000	4.5000	4.6000	-6.122%	6	606	-60.435%
2025-10-27	4.8800	4.9000	4.8800	4.9000	+2.083%	3	615	-62.857%
2025-10-24	4.8000	5.0000	4.8000	4.8000	-2.240%	3	615	-62.083%
2025-10-23	4.7000	4.9100	4.7000	4.9100	+4.468%	4	618	-62.933%
2025-10-22	4.9000	4.9000	4.6000	4.7000	-6.375%	28	621	-61.277%
2025-10-21	5.0200	5.0200	5.0200	5.0200	+4.583%	1	647	-63.745%
2025-10-20	4.8000	5.0000	4.6800	4.8000	+8.844%	37	648	-62.083%
2025-10-17	4.5000	4.5000	4.4100	4.4100	-3.712%	6	624	-58.730%
2025-10-16	4.8000	4.8000	4.5800	4.5800	-0.218%	6	629	-60.262%
2025-10-15	4.8800	4.8800	4.5900	4.5900	-4.375%	15	632	-60.349%
2025-10-14	4.7000	4.8000	4.4000	4.8000	-0.621%	4	630	-62.083%
2025-10-13	4.4000	4.8300	4.2000	4.8300	+11.806%	60	628	-62.319%
2025-10-10	5.4000	5.4000	4.3200	4.3200	-18.491%	76	636	-57.870%
2025-10-09	5.1000	5.4900	5.1000	5.3000	+1.923%	82	622	-65.660%
2025-10-08	4.8000	5.2200	4.8000	5.2000	+8.333%	86	630	-65.000%
2025-10-07	4.9000	4.9000	4.1900	4.8000	+1.053%	211	605	-62.083%
2025-10-06	4.0900	4.9000	4.0900	4.7500	+18.750%	488	450	-61.684%
2025-10-01	4.0000	4.0000	4.0000	4.0000	0.000%	6	6	-54.500%

.dark-mode .NclgKg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NclgKg{ color: #333333; background-color: white; border: 2px solid #333333; }ASAN20280121C17.5ASAN Jan 21 2028 17.50 Call (ASAN280121C00017500)option OPRA

ASAN20280121C17.5
ASAN Jan 21 2028 17.50 Call (ASAN280121C00017500)
option OPRA