Dark

ASM20261016C10
ASM Oct 16 2026 10.00 Call (ASM261016C00010000)
option OPRA

EOD

Sep 28, 2026

0.03000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0300	0.0300	0.0300	0.0300	0.000%	2	1,694	0.000%
2026-09-24	0.0300	0.0300	0.0300	0.0300	0.000%	21	1,694	0.000%
2026-09-23	0.0300	0.0300	0.0300	0.0300	0.000%	5	1,708	0.000%
2026-09-22	0.0300	0.0300	0.0300	0.0300	0.000%	2	1,708	0.000%
2026-09-21	0.0500	0.0500	0.0300	0.0300	0.000%	53	1,708	0.000%
2026-09-18	0.0300	0.0500	0.0300	0.0300	-40.000%	13	1,736	0.000%
2026-09-16	0.0500	0.0500	0.0500	0.0500	+25.000%	2	1,735	-40.000%
2026-09-15	0.0400	0.0400	0.0400	0.0400	+100.000%	1	1,735	-25.000%
2026-09-14	0.0500	0.0500	0.0100	0.0200	-75.000%	161	1,736	+50.000%
2026-09-11	0.1500	0.1500	0.0600	0.0800	-20.000%	147	1,763	-62.500%
2026-09-10	0.1000	0.1000	0.1000	0.1000	0.000%	3	1,803	-70.000%
2026-09-09	0.1500	0.2000	0.1000	0.1000	-33.333%	18	1,800	-70.000%
2026-09-08	0.1500	0.1500	0.1500	0.1500	-6.250%	573	1,796	-80.000%
2026-09-04	0.2000	0.2000	0.1500	0.1600	-23.810%	22	1,987	-81.250%
2026-09-03	0.2000	0.2200	0.2000	0.2100	-16.000%	35	1,987	-85.714%
2026-09-02	0.2100	0.2500	0.1700	0.2500	+66.667%	83	1,972	-88.000%
2026-09-01	0.1500	0.1700	0.1500	0.1500	-21.053%	11	1,933	-80.000%
2026-08-31	0.2000	0.2000	0.1700	0.1900	-5.000%	41	1,925	-84.211%
2026-08-28	0.3000	0.3500	0.2000	0.2000	-31.034%	90	1,905	-85.000%
2026-08-27	0.3500	0.3500	0.2900	0.2900	+3.571%	16	1,929	-89.655%
2026-08-26	0.2500	0.3000	0.2500	0.2800	+3.704%	104	1,923	-89.286%
2026-08-25	0.2000	0.2800	0.2000	0.2700	+8.000%	100	1,872	-88.889%
2026-08-24	0.3000	0.3100	0.2500	0.2500	-28.571%	28	1,793	-88.000%
2026-08-21	0.4500	0.4500	0.3200	0.3500	0.000%	245	1,783	-91.429%
2026-08-20	0.3000	0.4000	0.3000	0.3500	+6.061%	126	1,784	-91.429%
2026-08-19	0.2700	0.3500	0.2600	0.3300	+37.500%	13	1,695	-90.909%
2026-08-17	0.2500	0.2500	0.1500	0.2400	-20.000%	8	1,691	-87.500%
2026-08-14	0.3000	0.3000	0.3000	0.3000	+20.000%	20	1,696	-90.000%
2026-08-13	0.2500	0.4000	0.2500	0.2500	-16.667%	517	2,104	-88.000%
2026-08-12	0.3300	0.3300	0.3000	0.3000	-18.919%	36	2,104	-90.000%
2026-08-11	0.3500	0.3700	0.3500	0.3700	-7.500%	27	2,139	-91.892%
2026-08-10	0.3000	0.4000	0.3000	0.4000	+53.846%	59	2,116	-92.500%
2026-08-07	0.2100	0.2600	0.2100	0.2600	-13.333%	52	2,108	-88.462%
2026-08-06	0.3000	0.3000	0.3000	0.3000	0.000%	5	2,075	-90.000%
2026-08-05	0.2200	0.3000	0.2200	0.3000	+76.471%	25	2,070	-90.000%
2026-08-04	0.2000	0.2000	0.1500	0.1700	+41.667%	23	2,046	-82.353%
2026-07-29	0.1500	0.1500	0.1200	0.1200	-40.000%	15	2,046	-75.000%
2026-07-24	0.2000	0.2000	0.2000	0.2000	+33.333%	5	2,046	-85.000%
2026-07-23	0.1800	0.1800	0.1500	0.1500	-40.000%	29	2,041	-80.000%
2026-07-22	0.3000	0.3000	0.2500	0.2500	+25.000%	66	2,040	-88.000%
2026-07-21	0.2000	0.2500	0.1900	0.2000	0.000%	48	2,018	-85.000%
2026-07-20	0.2500	0.2500	0.2000	0.2000	-20.000%	22	2,009	-85.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	+19.048%	1	1,994	-88.000%
2026-07-14	0.2800	0.2800	0.2100	0.2100	+5.000%	25	1,994	-85.714%
2026-07-13	0.2300	0.2300	0.2000	0.2000	-23.077%	7	2,004	-85.000%
2026-07-10	0.3500	0.3500	0.2600	0.2600	-13.333%	12	2,002	-88.462%
2026-07-09	0.2900	0.3000	0.2400	0.3000	+20.000%	34	2,012	-90.000%
2026-07-08	0.3200	0.3200	0.2500	0.2500	-10.714%	24	1,985	-88.000%
2026-07-07	0.2900	0.2900	0.2800	0.2800	-39.130%	33	1,980	-89.286%
2026-07-06	0.5600	0.5600	0.4600	0.4600	+2.222%	3	2,009	-93.478%
2026-07-02	0.4500	0.4500	0.4500	0.4500	+15.385%	2	2,010	-93.333%
2026-07-01	0.3800	0.3900	0.3800	0.3900	+11.429%	104	2,010	-92.308%
2026-06-26	0.3500	0.3500	0.3500	0.3500	+40.000%	200	2,010	-91.429%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-21.875%	24	1,998	-88.000%
2026-06-23	0.3500	0.3500	0.3000	0.3200	-13.514%	15	2,021	-90.625%
2026-06-22	0.3700	0.3700	0.3700	0.3700	-26.000%	2	2,031	-91.892%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-23.077%	2	2,027	-94.000%
2026-06-17	0.6500	0.7000	0.6000	0.6500	+12.069%	63	2,027	-95.385%
2026-06-16	0.5000	0.5800	0.5000	0.5800	-3.333%	55	2,001	-94.828%
2026-06-15	0.5800	0.6500	0.5800	0.6000	+33.333%	13	1,998	-95.000%
2026-06-12	0.4000	0.4500	0.4000	0.4500	+50.000%	238	1,989	-93.333%
2026-06-11	0.3000	0.3000	0.2900	0.3000	0.000%	51	2,003	-90.000%
2026-06-10	0.4000	0.4000	0.3000	0.3000	+3.448%	23	1,983	-90.000%
2026-06-09	0.3500	0.3500	0.2500	0.2900	-25.641%	92	1,986	-89.655%
2026-06-08	0.4000	0.4500	0.3900	0.3900	-2.500%	207	1,953	-92.308%
2026-06-05	0.5500	0.5500	0.4000	0.4000	-34.426%	9	1,982	-92.500%
2026-06-04	0.7000	0.7000	0.6100	0.6100	-12.857%	15	1,976	-95.082%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-15.663%	4	1,987	-95.714%
2026-06-02	0.8500	0.8900	0.8300	0.8300	-4.598%	20	1,983	-96.386%
2026-06-01	0.8000	0.8700	0.8000	0.8700	+4.819%	8	1,985	-96.552%
2026-05-29	0.8500	0.8500	0.8000	0.8300	+50.909%	23	1,991	-96.386%
2026-05-22	0.6400	0.6400	0.5500	0.5500	-19.118%	60	2,019	-94.545%
2026-05-21	0.6100	0.6800	0.6100	0.6800	+4.615%	15	2,025	-95.588%
2026-05-20	0.6000	0.6500	0.6000	0.6500	0.000%	465	2,025	-95.385%
2026-05-19	0.6900	0.6900	0.6000	0.6500	-18.750%	29	2,095	-95.385%
2026-05-18	0.9300	0.9300	0.7900	0.8000	-8.046%	8	2,095	-96.250%
2026-05-15	0.9500	0.9500	0.6000	0.8700	-20.909%	35	2,095	-96.552%
2026-05-14	1.1100	1.1100	1.0000	1.1000	-8.333%	4	2,075	-97.273%
2026-05-13	1.2000	1.3000	1.0700	1.2000	0.000%	92	2,069	-97.500%
2026-05-12	1.0500	1.2000	0.9500	1.2000	+20.000%	107	2,069	-97.500%
2026-05-11	1.0000	1.1000	0.9600	1.0000	+66.667%	653	2,069	-97.000%
2026-05-08	0.7000	0.7000	0.6000	0.6000	-15.493%	3	1,422	-95.000%
2026-05-07	0.8000	1.0000	0.7100	0.7100	+4.412%	18	1,421	-95.775%
2026-05-06	0.9000	0.9000	0.6800	0.6800	+25.926%	76	1,406	-95.588%
2026-05-05	0.6000	0.6000	0.5400	0.5400	-10.000%	286	1,340	-94.444%
2026-05-04	0.6300	0.6500	0.6000	0.6000	-9.091%	89	1,067	-95.000%
2026-05-01	0.6600	0.6600	0.6600	0.6600	+6.452%	70	908	-95.455%
2026-04-30	0.7500	0.7500	0.6200	0.6200	+10.714%	103	908	-95.161%
2026-04-29	0.5500	0.6500	0.5500	0.5600	-3.448%	39	807	-94.643%
2026-04-28	0.7000	0.7100	0.5800	0.5800	-23.684%	124	779	-94.828%
2026-04-27	0.7500	0.8000	0.7500	0.7600	-5.000%	15	662	-96.053%
2026-04-24	0.8500	0.8500	0.8000	0.8000	-5.882%	30	649	-96.250%
2026-04-23	1.0000	1.0000	0.8300	0.8500	-5.556%	14	649	-96.471%
2026-04-22	0.9500	0.9500	0.8300	0.9000	+4.651%	17	648	-96.667%
2026-04-21	1.0200	1.0200	0.7000	0.8600	-15.686%	77	620	-96.512%
2026-04-20	1.0700	1.1500	1.0000	1.0200	-18.400%	29	620	-97.059%
2026-04-17	1.2500	1.2500	1.2500	1.2500	+25.000%	6	618	-97.600%
2026-04-16	1.0500	1.0500	0.9700	1.0000	+9.890%	22	612	-97.000%
2026-04-15	0.8800	1.0800	0.8800	0.9100	-4.211%	27	593	-96.703%
2026-04-14	0.9000	1.0900	0.9000	0.9500	+2.151%	97	575	-96.842%
2026-04-10	0.9500	0.9500	0.9300	0.9300	-2.105%	102	543	-96.774%
2026-04-08	1.1000	1.1000	0.9500	0.9500	+6.742%	28	492	-96.842%
2026-04-02	0.7600	0.8900	0.7600	0.8900	+14.103%	43	446	-96.629%
2026-04-01	1.0500	1.0500	0.7800	0.7800	+5.405%	51	446	-96.154%
2026-03-31	0.8000	0.8000	0.6500	0.7400	-7.500%	17	396	-95.946%
2026-03-30	0.8000	0.8000	0.8000	0.8000	+6.667%	2	383	-96.250%
2026-03-25	0.7500	0.8500	0.7000	0.7500	+7.143%	76	383	-96.000%
2026-03-24	0.5600	0.7500	0.5600	0.7000	+9.375%	16	377	-95.714%
2026-03-23	0.5000	0.6400	0.5000	0.6400	+6.667%	6	361	-95.313%
2026-03-20	0.7000	0.7000	0.6000	0.6000	-34.066%	41	355	-95.000%
2026-03-19	1.0000	1.0000	0.7000	0.9100	-9.000%	16	317	-96.703%
2026-03-18	1.0000	1.0000	1.0000	1.0000	0.000%	10	306	-97.000%
2026-03-16	1.1000	1.1000	1.0000	1.0000	-9.091%	4	297	-97.000%
2026-03-13	1.3000	1.3000	1.1000	1.1000	-26.667%	3	293	-97.273%
2026-03-12	1.7000	1.8200	1.5000	1.5000	+7.914%	7	292	-98.000%
2026-03-11	1.6000	1.8000	1.3500	1.3900	-35.349%	73	287	-97.842%
2026-03-10	1.9300	2.2500	1.9300	2.1500	+26.471%	99	214	-98.605%
2026-03-09	1.5000	1.7000	1.5000	1.7000	+4.938%	50	116	-98.235%
2026-03-06	2.0000	2.0000	1.6200	1.6200	-28.319%	10	66	-98.148%
2026-03-05	2.1000	2.2600	2.1000	2.2600	+0.444%	3	60	-98.673%
2026-03-04	2.2000	2.2500	2.1000	2.2500	+12.500%	30	58	-98.667%
2026-03-03	2.0500	2.0500	2.0000	2.0000	-28.571%	12	29	-98.500%
2026-03-02	3.0000	3.3000	2.7000	2.8000	+3.704%	14	17	-98.929%
2026-02-27	2.8000	2.8500	2.7000	2.7000	0.000%	3	3	-98.889%