Dark

ASM20261016C7.5
ASM Oct 16 2026 7.50 Call (ASM261016C00007500)
option OPRA

EOD

Jul 29, 2026

0.3500+2.941%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.3500	0.3500	0.3500	0.3500	+2.941%	2	3,199	0.000%
2026-07-28	0.3100	0.3400	0.2800	0.3400	-24.444%	63	3,197	+2.941%
2026-07-27	0.4500	0.4500	0.4500	0.4500	+9.756%	5	3,255	-22.222%
2026-07-24	0.3500	0.4500	0.3500	0.4100	-16.327%	11	3,250	-14.634%
2026-07-23	0.5000	0.5000	0.4300	0.4900	-24.615%	46	3,260	-28.571%
2026-07-22	0.6500	0.7500	0.6300	0.6500	+18.182%	181	3,214	-46.154%
2026-07-21	0.4000	0.5500	0.4000	0.5500	+57.143%	70	3,047	-36.364%
2026-07-20	0.4000	0.4000	0.3500	0.3500	+9.375%	8	3,082	0.000%
2026-07-17	0.3300	0.3700	0.3200	0.3200	-8.571%	37	3,089	+9.375%
2026-07-16	0.4500	0.4800	0.3500	0.3500	-30.000%	222	3,084	0.000%
2026-07-15	0.5300	0.5300	0.5000	0.5000	-9.091%	4	2,956	-30.000%
2026-07-14	0.5700	0.5700	0.5200	0.5500	+10.000%	48	2,956	-36.364%
2026-07-13	0.5000	0.5000	0.4800	0.5000	-13.793%	18	2,912	-30.000%
2026-07-10	0.6500	0.7000	0.5600	0.5800	-17.143%	67	2,906	-39.655%
2026-07-09	0.5500	0.7000	0.5500	0.7000	+20.690%	257	2,876	-50.000%
2026-07-08	0.6000	0.6000	0.5800	0.5800	-14.706%	20	2,931	-39.655%
2026-07-07	0.8400	0.8400	0.6800	0.6800	-24.444%	17	2,911	-48.529%
2026-07-06	0.9400	0.9400	0.8500	0.9000	+2.273%	14	2,913	-61.111%
2026-07-02	1.0500	1.0500	0.8800	0.8800	+1.149%	348	2,585	-60.227%
2026-07-01	0.9500	1.2000	0.8500	0.8700	+11.538%	42	2,585	-59.770%
2026-06-30	0.8500	0.8500	0.7800	0.7800	+4.000%	10	2,566	-55.128%
2026-06-29	0.7500	0.7500	0.7500	0.7500	+7.143%	5	2,561	-53.333%
2026-06-26	0.7000	0.8000	0.7000	0.7000	+7.692%	213	2,556	-50.000%
2026-06-25	0.6000	0.6500	0.6000	0.6500	+30.000%	27	2,358	-46.154%
2026-06-24	0.6000	0.6000	0.5000	0.5000	-28.571%	26	2,368	-30.000%
2026-06-23	0.6900	0.8000	0.6900	0.7000	-21.348%	18	2,352	-50.000%
2026-06-22	0.8500	0.8900	0.8100	0.8900	-6.316%	113	2,346	-60.674%
2026-06-18	1.4500	1.4500	0.9500	0.9500	-20.833%	7	2,412	-63.158%
2026-06-17	1.2800	1.4000	1.2000	1.2000	+4.348%	124	2,412	-70.833%
2026-06-16	1.1000	1.1500	1.1000	1.1500	+0.877%	3	2,334	-69.565%
2026-06-15	1.2900	1.3500	1.1400	1.1400	+22.581%	26	2,335	-69.298%
2026-06-12	0.8000	0.9500	0.7500	0.9300	+16.250%	55	2,327	-62.366%
2026-06-11	0.6000	0.8000	0.5500	0.8000	+33.333%	20	2,360	-56.250%
2026-06-10	0.6500	0.6900	0.5500	0.6000	-14.286%	101	2,350	-41.667%
2026-06-09	0.7500	0.7500	0.5500	0.7000	-12.500%	22	2,318	-50.000%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-11.111%	5	2,304	-56.250%
2026-06-05	0.8600	0.9500	0.8000	0.9000	-23.729%	72	2,299	-61.111%
2026-06-04	1.2600	1.3000	1.1800	1.1800	-12.593%	14	2,251	-70.339%
2026-06-03	1.4400	1.4500	1.2000	1.3500	-15.625%	59	2,248	-74.074%
2026-06-02	1.5000	1.6000	1.5000	1.6000	+6.667%	9	2,266	-78.125%
2026-06-01	1.4900	1.5700	1.3800	1.5000	-3.226%	37	2,275	-76.667%
2026-05-29	1.5000	1.5500	1.5000	1.5500	+6.897%	60	2,292	-77.419%
2026-05-28	1.2100	1.4600	1.1000	1.4500	+11.538%	16	2,243	-75.862%
2026-05-27	1.3000	1.3000	1.3000	1.3000	-7.143%	60	2,243	-73.077%
2026-05-26	1.2000	1.4000	1.2000	1.4000	+21.739%	119	2,183	-75.000%
2026-05-22	1.1700	1.2000	1.1000	1.1500	+6.481%	111	2,106	-69.565%
2026-05-21	1.0800	1.0800	1.0800	1.0800	-12.195%	1	2,106	-67.593%
2026-05-20	1.3400	1.3400	1.2200	1.2300	+11.818%	70	2,106	-71.545%
2026-05-19	1.1300	1.3500	1.1000	1.1000	-18.519%	300	2,289	-68.182%
2026-05-18	1.5500	1.5500	1.3500	1.3500	-10.000%	21	2,289	-74.074%
2026-05-15	1.7000	1.7000	1.2500	1.5000	-21.053%	97	2,289	-76.667%
2026-05-14	2.1500	2.1500	1.8000	1.9000	-2.564%	72	2,249	-81.579%
2026-05-13	2.0500	2.3000	1.8500	1.9500	0.000%	437	1,736	-82.051%
2026-05-12	1.9000	2.0000	1.6800	1.9500	+13.372%	105	1,736	-82.051%
2026-05-11	1.5200	1.7500	1.5200	1.7200	+43.333%	258	1,736	-79.651%
2026-05-08	1.4000	1.4000	1.2000	1.2000	-7.692%	15	1,502	-70.833%
2026-05-07	1.3500	1.6400	1.3000	1.3000	+4.000%	146	1,491	-73.077%
2026-05-06	1.2300	1.2500	1.2300	1.2500	+20.192%	22	1,407	-72.000%
2026-05-05	1.1000	1.1000	1.0400	1.0400	+4.000%	38	1,387	-66.346%
2026-05-04	1.1500	1.1500	1.0000	1.0000	-13.043%	37	1,349	-65.000%
2026-05-01	1.1500	1.1500	1.0500	1.1500	+1.770%	63	1,294	-69.565%
2026-04-30	1.1500	1.2000	1.1000	1.1300	+13.000%	35	1,294	-69.027%
2026-04-29	1.1500	1.1500	1.0000	1.0000	-20.000%	3	1,274	-65.000%
2026-04-28	1.2000	1.2500	1.2000	1.2500	-3.846%	3	1,275	-72.000%
2026-04-27	1.3000	1.3000	1.3000	1.3000	-3.704%	2	1,272	-73.077%
2026-04-24	1.3000	1.4100	1.3000	1.3500	-3.571%	12	1,270	-74.074%
2026-04-23	1.5900	1.5900	1.3500	1.4000	-9.677%	71	1,270	-75.000%
2026-04-22	1.6000	1.6000	1.5500	1.5500	+9.155%	6	1,255	-77.419%
2026-04-21	1.5500	1.7000	1.4000	1.4200	-21.111%	94	1,255	-75.352%
2026-04-20	1.8000	1.8000	1.8000	1.8000	-6.250%	1	1,255	-80.556%
2026-04-17	2.0000	2.1500	1.8500	1.9200	+20.755%	382	1,254	-81.771%
2026-04-16	1.7000	1.7000	1.1000	1.5900	-3.636%	27	1,000	-77.987%
2026-04-15	1.6300	1.6600	1.6000	1.6500	-2.941%	17	980	-78.788%
2026-04-14	1.8000	1.8000	1.6500	1.7000	+6.918%	84	963	-79.412%
2026-04-13	1.5000	1.5900	1.5000	1.5900	-3.636%	12	879	-77.987%
2026-04-10	1.6500	1.6500	1.6500	1.6500	+3.125%	6	867	-78.788%
2026-04-09	1.6400	1.6500	1.6000	1.6000	-3.030%	12	861	-78.125%
2026-04-08	1.6500	1.6500	1.6500	1.6500	+6.452%	37	849	-78.788%
2026-04-07	1.7400	1.7400	1.3800	1.5500	+10.714%	63	812	-77.419%
2026-04-06	1.5000	1.5000	1.4000	1.4000	-6.667%	13	795	-75.000%
2026-04-02	1.7000	1.7100	1.2500	1.5000	+7.143%	31	768	-76.667%
2026-04-01	1.3000	1.6000	1.3000	1.4000	+16.667%	82	768	-75.000%
2026-03-31	0.9000	1.2500	0.9000	1.2000	+20.000%	65	700	-70.833%
2026-03-30	1.1000	1.1000	0.9800	1.0000	-8.257%	48	645	-65.000%
2026-03-27	1.2000	1.2000	1.0900	1.0900	-11.382%	53	613	-67.890%
2026-03-26	1.2300	1.2300	1.2300	1.2300	+44.706%	10	560	-71.545%
2026-03-25	1.2500	1.2500	0.8500	0.8500	-22.727%	2	560	-58.824%
2026-03-24	1.0000	1.2000	0.9700	1.1000	+4.762%	120	561	-68.182%
2026-03-23	1.0500	1.1000	1.0100	1.0500	+10.526%	30	445	-66.667%
2026-03-20	1.1000	1.2000	0.9000	0.9500	-25.197%	38	427	-63.158%
2026-03-19	1.4000	1.4000	0.9500	1.2700	-19.108%	36	398	-72.441%
2026-03-18	1.6000	1.6100	1.5700	1.5700	-10.286%	20	366	-77.707%
2026-03-16	1.7500	1.9000	1.7500	1.7500	-5.405%	32	360	-80.000%
2026-03-13	2.1000	2.2000	1.8000	1.8500	-11.905%	15	348	-81.081%
2026-03-12	2.3000	2.5000	2.1000	2.1000	-8.696%	15	335	-83.333%
2026-03-11	2.5000	2.5000	2.0000	2.3000	-20.690%	42	331	-84.783%
2026-03-10	2.7200	3.0000	2.5500	2.9000	+2.837%	77	297	-87.931%
2026-03-09	2.4600	2.8200	2.1800	2.8200	+15.574%	126	232	-87.589%
2026-03-06	2.5000	3.1500	2.4000	2.4400	-15.278%	16	106	-85.656%
2026-03-05	2.8800	2.8800	2.8800	2.8800	-12.727%	1	95	-87.847%
2026-03-04	3.3000	3.3000	3.0000	3.3000	+4.762%	12	95	-89.394%
2026-03-03	3.5000	3.5000	3.1200	3.1500	-17.105%	71	85	-88.889%
2026-03-02	4.5000	4.5000	3.3000	3.8000	0.000%	14	14	-90.789%