Dark

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

EOD

Sep 30, 2026

0.6500+6.557%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7200	0.7300	0.6500	0.6500	+6.557%	3	1,082	0.000%
2026-09-29	0.7200	0.7200	0.6100	0.6100	-17.568%	2	1,079	+6.557%
2026-09-28	0.8000	0.9000	0.7400	0.7400	-24.490%	89	1,079	-12.162%
2026-09-25	0.9000	0.9800	0.9000	0.9800	+3.158%	13	1,020	-33.673%
2026-09-24	1.0000	1.0000	0.9500	0.9500	-12.844%	17	1,007	-31.579%
2026-09-23	1.3500	1.3500	1.0900	1.0900	-29.677%	59	1,019	-40.367%
2026-09-22	1.3500	1.5500	1.3500	1.5500	+25.000%	15	979	-58.065%
2026-09-21	1.3000	1.3000	1.2400	1.2400	-14.483%	6	966	-47.581%
2026-09-18	1.4000	1.4500	1.4000	1.4500	+3.571%	6	966	-55.172%
2026-09-17	1.3200	1.4000	1.3200	1.4000	+27.273%	108	963	-53.571%
2026-09-16	1.1800	1.1800	1.0700	1.1000	-4.348%	5	1,004	-40.909%
2026-09-15	1.4000	1.4000	1.1500	1.1500	-14.815%	7	1,003	-43.478%
2026-09-14	1.2500	1.3600	1.2500	1.3500	-13.462%	49	1,006	-51.852%
2026-09-11	2.1500	2.1500	1.5000	1.5600	-32.759%	124	997	-58.333%
2026-09-10	2.2600	2.3200	2.2000	2.3200	-7.200%	14	1,053	-71.983%
2026-09-09	2.4500	2.5000	2.4200	2.5000	+2.041%	9	1,050	-74.000%
2026-09-08	2.3100	2.4500	2.3100	2.4500	-2.000%	3	1,055	-73.469%
2026-09-04	2.5000	2.5000	2.5000	2.5000	-7.063%	4	1,053	-74.000%
2026-09-03	2.7900	2.7900	2.6200	2.6900	+5.490%	289	1,053	-75.836%
2026-09-02	2.5500	2.6500	2.5000	2.5500	+13.333%	29	1,342	-74.510%
2026-09-01	2.0800	2.3200	2.0800	2.2500	-5.063%	12	1,367	-71.111%
2026-08-31	2.3500	2.3700	2.3500	2.3700	-2.869%	2	1,377	-72.574%
2026-08-28	2.8500	2.8500	2.4400	2.4400	-11.273%	10	1,379	-73.361%
2026-08-27	2.8400	2.8400	2.7500	2.7500	0.000%	10	1,383	-76.364%
2026-08-26	2.7000	2.7500	2.7000	2.7500	+5.769%	3	1,385	-76.364%
2026-08-25	2.5500	2.6000	2.4100	2.6000	+4.839%	6	1,388	-75.000%
2026-08-24	2.6500	2.6500	2.4500	2.4800	-1.195%	65	1,388	-73.790%
2026-08-21	2.5600	2.6000	2.5000	2.5100	-7.037%	64	1,433	-74.104%
2026-08-20	2.8500	2.9000	2.6600	2.7000	+1.887%	31	1,495	-75.926%
2026-08-19	2.5000	2.7000	2.5000	2.6500	+26.190%	31	1,526	-75.472%
2026-08-18	2.0500	2.1300	2.0500	2.1000	-12.500%	26	1,543	-69.048%
2026-08-17	2.2700	2.4500	2.2700	2.4000	+5.263%	50	1,517	-72.917%
2026-08-14	2.3000	2.3500	2.2800	2.2800	+8.571%	4	1,539	-71.491%
2026-08-13	2.2000	2.2400	2.1000	2.1000	-8.696%	56	1,594	-69.048%
2026-08-12	2.5000	2.5000	2.2500	2.3000	-9.091%	38	1,594	-71.739%
2026-08-11	2.5500	2.6000	2.5000	2.5300	+1.200%	19	1,629	-74.308%
2026-08-10	2.3000	2.5000	2.2900	2.5000	+19.048%	49	1,646	-74.000%
2026-08-07	2.0500	2.2600	2.0500	2.1000	+23.529%	84	1,623	-69.048%
2026-08-06	1.7600	1.7600	1.7000	1.7000	-7.104%	3	1,673	-61.765%
2026-08-05	1.7000	1.9000	1.7000	1.8300	+29.787%	26	1,676	-64.481%
2026-08-04	1.3000	1.4100	1.2600	1.4100	+56.667%	23	1,690	-53.901%
2026-08-03	0.9000	0.9500	0.9000	0.9000	-7.216%	10	1,687	-27.778%
2026-07-31	1.0000	1.0000	0.9000	0.9700	+7.778%	68	1,691	-32.990%
2026-07-29	1.0000	1.0000	0.9000	0.9000	-14.286%	70	1,751	-27.778%
2026-07-28	1.1000	1.1000	1.0500	1.0500	-16.000%	3	1,693	-38.095%
2026-07-27	1.2500	1.2500	1.2500	1.2500	0.000%	15	1,690	-48.000%
2026-07-24	1.2300	1.3000	1.2000	1.2500	-3.846%	46	1,675	-48.000%
2026-07-23	1.5000	1.5000	1.2600	1.3000	-23.529%	58	1,629	-50.000%
2026-07-22	1.8500	1.8500	1.6300	1.7000	+11.842%	34	1,577	-61.765%
2026-07-21	1.3500	1.5200	1.3500	1.5200	+24.590%	13	1,545	-57.237%
2026-07-20	1.1700	1.2200	1.1500	1.2200	-6.154%	80	1,532	-46.721%
2026-07-17	1.1000	1.3000	1.0100	1.3000	+6.557%	52	1,482	-50.000%
2026-07-16	1.3000	1.3000	1.1500	1.2200	-23.750%	44	1,430	-46.721%
2026-07-15	1.6000	1.6000	1.6000	1.6000	+3.226%	3	1,458	-59.375%
2026-07-14	1.5000	1.5500	1.5000	1.5500	+19.231%	39	1,455	-58.065%
2026-07-13	1.3500	1.3500	1.3000	1.3000	-25.714%	2	1,416	-50.000%
2026-07-09	1.6200	1.7500	1.6000	1.7500	+31.579%	10	1,414	-62.857%
2026-07-08	1.5000	1.5000	1.3000	1.3300	-21.765%	22	1,408	-51.128%
2026-07-07	1.6500	1.7000	1.6500	1.7000	-20.930%	22	1,388	-61.765%
2026-07-06	2.0000	2.1500	2.0000	2.1500	+6.436%	30	1,382	-69.767%
2026-07-02	2.1500	2.3000	2.0200	2.0200	-1.463%	7	1,389	-67.822%
2026-07-01	2.1000	2.1500	2.0500	2.0500	+10.215%	9	1,389	-68.293%
2026-06-30	1.9000	1.9500	1.8600	1.8600	+9.412%	28	1,386	-65.054%
2026-06-29	1.6500	1.7000	1.6500	1.7000	-5.556%	13	1,398	-61.765%
2026-06-26	1.7000	1.8200	1.5000	1.8000	+5.882%	151	1,387	-63.889%
2026-06-25	1.6100	1.7000	1.5600	1.7000	+25.926%	16	1,461	-61.765%
2026-06-24	1.3500	1.4500	1.3500	1.3500	-12.903%	48	1,445	-51.852%
2026-06-23	1.6500	1.7300	1.5500	1.5500	-26.190%	12	1,410	-58.065%
2026-06-22	2.0400	2.1000	1.9500	2.1000	+0.962%	40	1,406	-69.048%
2026-06-18	2.6500	2.6500	2.0800	2.0800	-24.364%	17	1,417	-68.750%
2026-06-17	2.6000	2.7900	2.6000	2.7500	+10.000%	103	1,417	-76.364%
2026-06-15	2.5500	2.5500	2.3500	2.5000	+21.951%	35	1,324	-74.000%
2026-06-12	1.8000	2.1000	1.8000	2.0500	+30.573%	34	1,291	-68.293%
2026-06-11	1.4000	1.6000	1.4000	1.5700	+13.768%	16	1,267	-58.599%
2026-06-10	1.4500	1.5500	1.3800	1.3800	-9.804%	41	1,250	-52.899%
2026-06-09	1.9000	1.9000	1.4000	1.5300	-12.571%	28	1,216	-57.516%
2026-06-08	1.7800	1.9000	1.7500	1.7500	+2.941%	194	1,188	-62.857%
2026-06-05	2.0500	2.0500	1.7000	1.7000	-43.333%	63	994	-61.765%
2026-06-03	2.5300	3.0000	2.3000	3.0000	+3.448%	12	955	-78.333%
2026-06-02	2.9000	2.9000	2.9000	2.9000	0.000%	1	956	-77.586%
2026-06-01	2.7000	2.9500	2.6000	2.9000	0.000%	131	957	-77.586%
2026-05-29	2.8400	2.9000	2.8400	2.9000	+3.571%	89	1,013	-77.586%
2026-05-28	2.2500	2.8000	2.1600	2.8000	+16.183%	49	925	-76.786%
2026-05-27	2.4300	2.4300	2.4100	2.4100	+0.417%	28	940	-73.029%
2026-05-26	2.3000	2.5500	2.3000	2.4000	+6.667%	22	912	-72.917%
2026-05-22	2.0500	2.2500	2.0500	2.2500	-4.255%	6	888	-71.111%
2026-05-21	2.3500	2.3500	2.2900	2.3500	-4.082%	7	883	-72.340%
2026-05-20	2.4000	2.4500	2.4000	2.4500	-11.552%	20	883	-73.469%
2026-05-18	2.8500	2.8500	2.7700	2.7700	+0.727%	14	851	-76.534%
2026-05-15	2.6300	2.7500	2.6300	2.7500	-19.118%	25	851	-76.364%
2026-05-14	3.5000	3.5000	3.2000	3.4000	0.000%	11	876	-80.882%
2026-05-13	3.5500	3.5500	3.4000	3.4000	+2.719%	9	854	-80.882%
2026-05-12	3.2000	3.4000	3.1000	3.3100	+37.917%	32	854	-80.363%
2026-05-08	2.4000	2.4000	2.3500	2.4000	-18.089%	5	854	-72.917%
2026-05-07	2.9600	2.9600	2.9300	2.9300	+20.082%	36	851	-77.816%
2026-05-06	2.4200	2.6000	2.3000	2.4400	+33.333%	16	815	-73.361%
2026-05-05	2.0500	2.0500	1.8300	1.8300	-10.732%	36	801	-64.481%
2026-05-04	2.1500	2.2300	2.0500	2.0500	-8.889%	40	765	-68.293%
2026-05-01	2.2300	2.2500	2.1500	2.2500	+2.740%	13	762	-71.111%
2026-04-30	2.2500	2.2500	2.1900	2.1900	+8.955%	20	762	-70.320%
2026-04-29	2.0000	2.0300	1.7500	2.0100	-6.944%	55	742	-67.662%
2026-04-28	2.3000	2.3000	2.1600	2.1600	-10.000%	41	697	-69.907%
2026-04-27	2.4000	2.4000	2.4000	2.4000	-5.138%	1	656	-72.917%
2026-04-24	2.6000	2.6000	2.5300	2.5300	-6.296%	15	655	-74.308%
2026-04-23	2.7000	2.7000	2.7000	2.7000	-6.897%	2	640	-75.926%
2026-04-22	2.9000	2.9000	2.9000	2.9000	+7.407%	2	638	-77.586%
2026-04-21	3.2500	3.2500	2.6800	2.7000	-15.625%	49	592	-75.926%
2026-04-20	3.1000	3.2000	2.8600	3.2000	+1.266%	28	592	-79.688%
2026-04-17	3.3000	3.5000	3.1600	3.1600	+12.857%	95	566	-79.430%
2026-04-16	2.8000	3.0000	2.6900	2.8000	-9.677%	24	502	-76.786%
2026-04-15	2.8500	3.1000	2.8500	3.1000	+6.897%	57	478	-79.032%
2026-04-14	2.9200	2.9500	2.7000	2.9000	+11.538%	48	428	-77.586%
2026-04-13	2.6500	2.6500	2.6000	2.6000	-2.256%	14	428	-75.000%
2026-04-10	2.7500	2.7500	2.6000	2.6600	-3.273%	22	414	-75.564%
2026-04-09	2.4000	2.8000	2.4000	2.7500	0.000%	23	402	-76.364%
2026-04-08	2.8000	2.8500	2.7500	2.7500	+10.887%	28	380	-76.364%
2026-04-07	2.4500	2.4800	2.4500	2.4800	-4.247%	25	392	-73.790%
2026-04-06	2.4100	2.6500	2.4100	2.5900	+8.824%	20	372	-74.903%
2026-04-02	2.1200	2.4000	2.1200	2.3800	-2.857%	42	328	-72.689%
2026-04-01	2.2500	2.5800	2.2500	2.4500	+16.114%	30	328	-73.469%
2026-03-31	2.0500	2.1100	2.0500	2.1100	+20.571%	2	328	-69.194%
2026-03-30	1.9500	1.9500	1.7500	1.7500	-11.616%	22	328	-62.857%
2026-03-27	2.4000	2.4000	1.9800	1.9800	+11.236%	2	316	-67.172%
2026-03-26	2.0900	2.0900	1.7400	1.7800	-22.609%	16	314	-63.483%
2026-03-25	2.6000	2.6000	2.2500	2.3000	+19.792%	36	298	-71.739%
2026-03-24	1.9500	1.9500	1.8500	1.9200	+0.524%	15	270	-66.146%
2026-03-23	1.8000	1.9100	1.8000	1.9100	+19.375%	12	278	-65.969%
2026-03-20	1.8600	1.8600	1.6000	1.6000	-21.951%	29	267	-59.375%
2026-03-19	2.0000	2.3800	1.6500	2.0500	-16.327%	25	238	-68.293%
2026-03-18	2.6000	2.6000	2.4500	2.4500	-15.225%	48	213	-73.469%
2026-03-16	3.0500	3.0500	2.8000	2.8900	-1.701%	26	165	-77.509%
2026-03-13	4.0000	4.0000	2.9400	2.9400	-10.909%	4	159	-77.891%
2026-03-12	3.8200	3.8200	3.3000	3.3000	+3.125%	12	155	-80.303%
2026-03-11	4.0000	4.0000	3.2000	3.2000	-20.000%	28	155	-79.688%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+11.111%	1	127	-83.750%
2026-03-09	3.5000	3.6000	3.2000	3.6000	-2.703%	7	126	-81.944%
2026-03-06	3.7000	3.7000	3.7000	3.7000	-3.646%	1	119	-82.432%
2026-03-05	4.0000	4.0000	3.8400	3.8400	-22.424%	15	118	-83.073%
2026-03-03	4.1000	4.9500	4.1000	4.9500	0.000%	103	103	-86.869%