Dark

ASM20261016C5
ASM Oct 16 2026 5.00 Call (ASM261016C00005000)
option OPRA

EOD

Jul 29, 2026

0.9000-14.286%(-0.1500)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.0000	1.0000	0.9000	0.9000	-14.286%	70	1,751	0.000%
2026-07-28	1.1000	1.1000	1.0500	1.0500	-16.000%	3	1,693	-14.286%
2026-07-27	1.2500	1.2500	1.2500	1.2500	0.000%	15	1,690	-28.000%
2026-07-24	1.2300	1.3000	1.2000	1.2500	-3.846%	46	1,675	-28.000%
2026-07-23	1.5000	1.5000	1.2600	1.3000	-23.529%	58	1,629	-30.769%
2026-07-22	1.8500	1.8500	1.6300	1.7000	+11.842%	34	1,577	-47.059%
2026-07-21	1.3500	1.5200	1.3500	1.5200	+24.590%	13	1,545	-40.789%
2026-07-20	1.1700	1.2200	1.1500	1.2200	-6.154%	80	1,532	-26.230%
2026-07-17	1.1000	1.3000	1.0100	1.3000	+6.557%	52	1,482	-30.769%
2026-07-16	1.3000	1.3000	1.1500	1.2200	-23.750%	44	1,430	-26.230%
2026-07-15	1.6000	1.6000	1.6000	1.6000	+3.226%	3	1,458	-43.750%
2026-07-14	1.5000	1.5500	1.5000	1.5500	+19.231%	39	1,455	-41.935%
2026-07-13	1.3500	1.3500	1.3000	1.3000	-25.714%	2	1,416	-30.769%
2026-07-09	1.6200	1.7500	1.6000	1.7500	+31.579%	10	1,414	-48.571%
2026-07-08	1.5000	1.5000	1.3000	1.3300	-21.765%	22	1,408	-32.331%
2026-07-07	1.6500	1.7000	1.6500	1.7000	-20.930%	22	1,388	-47.059%
2026-07-06	2.0000	2.1500	2.0000	2.1500	+6.436%	30	1,382	-58.140%
2026-07-02	2.1500	2.3000	2.0200	2.0200	-1.463%	7	1,389	-55.446%
2026-07-01	2.1000	2.1500	2.0500	2.0500	+10.215%	9	1,389	-56.098%
2026-06-30	1.9000	1.9500	1.8600	1.8600	+9.412%	28	1,386	-51.613%
2026-06-29	1.6500	1.7000	1.6500	1.7000	-5.556%	13	1,398	-47.059%
2026-06-26	1.7000	1.8200	1.5000	1.8000	+5.882%	151	1,387	-50.000%
2026-06-25	1.6100	1.7000	1.5600	1.7000	+25.926%	16	1,461	-47.059%
2026-06-24	1.3500	1.4500	1.3500	1.3500	-12.903%	48	1,445	-33.333%
2026-06-23	1.6500	1.7300	1.5500	1.5500	-26.190%	12	1,410	-41.935%
2026-06-22	2.0400	2.1000	1.9500	2.1000	+0.962%	40	1,406	-57.143%
2026-06-18	2.6500	2.6500	2.0800	2.0800	-24.364%	17	1,417	-56.731%
2026-06-17	2.6000	2.7900	2.6000	2.7500	+10.000%	103	1,417	-67.273%
2026-06-15	2.5500	2.5500	2.3500	2.5000	+21.951%	35	1,324	-64.000%
2026-06-12	1.8000	2.1000	1.8000	2.0500	+30.573%	34	1,291	-56.098%
2026-06-11	1.4000	1.6000	1.4000	1.5700	+13.768%	16	1,267	-42.675%
2026-06-10	1.4500	1.5500	1.3800	1.3800	-9.804%	41	1,250	-34.783%
2026-06-09	1.9000	1.9000	1.4000	1.5300	-12.571%	28	1,216	-41.176%
2026-06-08	1.7800	1.9000	1.7500	1.7500	+2.941%	194	1,188	-48.571%
2026-06-05	2.0500	2.0500	1.7000	1.7000	-43.333%	63	994	-47.059%
2026-06-03	2.5300	3.0000	2.3000	3.0000	+3.448%	12	955	-70.000%
2026-06-02	2.9000	2.9000	2.9000	2.9000	0.000%	1	956	-68.966%
2026-06-01	2.7000	2.9500	2.6000	2.9000	0.000%	131	957	-68.966%
2026-05-29	2.8400	2.9000	2.8400	2.9000	+3.571%	89	1,013	-68.966%
2026-05-28	2.2500	2.8000	2.1600	2.8000	+16.183%	49	925	-67.857%
2026-05-27	2.4300	2.4300	2.4100	2.4100	+0.417%	28	940	-62.656%
2026-05-26	2.3000	2.5500	2.3000	2.4000	+6.667%	22	912	-62.500%
2026-05-22	2.0500	2.2500	2.0500	2.2500	-4.255%	6	888	-60.000%
2026-05-21	2.3500	2.3500	2.2900	2.3500	-4.082%	7	883	-61.702%
2026-05-20	2.4000	2.4500	2.4000	2.4500	-11.552%	20	883	-63.265%
2026-05-18	2.8500	2.8500	2.7700	2.7700	+0.727%	14	851	-67.509%
2026-05-15	2.6300	2.7500	2.6300	2.7500	-19.118%	25	851	-67.273%
2026-05-14	3.5000	3.5000	3.2000	3.4000	0.000%	11	876	-73.529%
2026-05-13	3.5500	3.5500	3.4000	3.4000	+2.719%	9	854	-73.529%
2026-05-12	3.2000	3.4000	3.1000	3.3100	+37.917%	32	854	-72.810%
2026-05-08	2.4000	2.4000	2.3500	2.4000	-18.089%	5	854	-62.500%
2026-05-07	2.9600	2.9600	2.9300	2.9300	+20.082%	36	851	-69.283%
2026-05-06	2.4200	2.6000	2.3000	2.4400	+33.333%	16	815	-63.115%
2026-05-05	2.0500	2.0500	1.8300	1.8300	-10.732%	36	801	-50.820%
2026-05-04	2.1500	2.2300	2.0500	2.0500	-8.889%	40	765	-56.098%
2026-05-01	2.2300	2.2500	2.1500	2.2500	+2.740%	13	762	-60.000%
2026-04-30	2.2500	2.2500	2.1900	2.1900	+8.955%	20	762	-58.904%
2026-04-29	2.0000	2.0300	1.7500	2.0100	-6.944%	55	742	-55.224%
2026-04-28	2.3000	2.3000	2.1600	2.1600	-10.000%	41	697	-58.333%
2026-04-27	2.4000	2.4000	2.4000	2.4000	-5.138%	1	656	-62.500%
2026-04-24	2.6000	2.6000	2.5300	2.5300	-6.296%	15	655	-64.427%
2026-04-23	2.7000	2.7000	2.7000	2.7000	-6.897%	2	640	-66.667%
2026-04-22	2.9000	2.9000	2.9000	2.9000	+7.407%	2	638	-68.966%
2026-04-21	3.2500	3.2500	2.6800	2.7000	-15.625%	49	592	-66.667%
2026-04-20	3.1000	3.2000	2.8600	3.2000	+1.266%	28	592	-71.875%
2026-04-17	3.3000	3.5000	3.1600	3.1600	+12.857%	95	566	-71.519%
2026-04-16	2.8000	3.0000	2.6900	2.8000	-9.677%	24	502	-67.857%
2026-04-15	2.8500	3.1000	2.8500	3.1000	+6.897%	57	478	-70.968%
2026-04-14	2.9200	2.9500	2.7000	2.9000	+11.538%	48	428	-68.966%
2026-04-13	2.6500	2.6500	2.6000	2.6000	-2.256%	14	428	-65.385%
2026-04-10	2.7500	2.7500	2.6000	2.6600	-3.273%	22	414	-66.165%
2026-04-09	2.4000	2.8000	2.4000	2.7500	0.000%	23	402	-67.273%
2026-04-08	2.8000	2.8500	2.7500	2.7500	+10.887%	28	380	-67.273%
2026-04-07	2.4500	2.4800	2.4500	2.4800	-4.247%	25	392	-63.710%
2026-04-06	2.4100	2.6500	2.4100	2.5900	+8.824%	20	372	-65.251%
2026-04-02	2.1200	2.4000	2.1200	2.3800	-2.857%	42	328	-62.185%
2026-04-01	2.2500	2.5800	2.2500	2.4500	+16.114%	30	328	-63.265%
2026-03-31	2.0500	2.1100	2.0500	2.1100	+20.571%	2	328	-57.346%
2026-03-30	1.9500	1.9500	1.7500	1.7500	-11.616%	22	328	-48.571%
2026-03-27	2.4000	2.4000	1.9800	1.9800	+11.236%	2	316	-54.545%
2026-03-26	2.0900	2.0900	1.7400	1.7800	-22.609%	16	314	-49.438%
2026-03-25	2.6000	2.6000	2.2500	2.3000	+19.792%	36	298	-60.870%
2026-03-24	1.9500	1.9500	1.8500	1.9200	+0.524%	15	270	-53.125%
2026-03-23	1.8000	1.9100	1.8000	1.9100	+19.375%	12	278	-52.880%
2026-03-20	1.8600	1.8600	1.6000	1.6000	-21.951%	29	267	-43.750%
2026-03-19	2.0000	2.3800	1.6500	2.0500	-16.327%	25	238	-56.098%
2026-03-18	2.6000	2.6000	2.4500	2.4500	-15.225%	48	213	-63.265%
2026-03-16	3.0500	3.0500	2.8000	2.8900	-1.701%	26	165	-68.858%
2026-03-13	4.0000	4.0000	2.9400	2.9400	-10.909%	4	159	-69.388%
2026-03-12	3.8200	3.8200	3.3000	3.3000	+3.125%	12	155	-72.727%
2026-03-11	4.0000	4.0000	3.2000	3.2000	-20.000%	28	155	-71.875%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+11.111%	1	127	-77.500%
2026-03-09	3.5000	3.6000	3.2000	3.6000	-2.703%	7	126	-75.000%
2026-03-06	3.7000	3.7000	3.7000	3.7000	-3.646%	1	119	-75.676%
2026-03-05	4.0000	4.0000	3.8400	3.8400	-22.424%	15	118	-76.563%
2026-03-03	4.1000	4.9500	4.1000	4.9500	0.000%	103	103	-81.818%