Dark

ASM20261016P5
ASM Oct 16 2026 5.00 Put (ASM261016P00005000)
option OPRA

EOD

Sep 30, 2026

0.1000-28.571%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.1000	0.1000	-28.571%	1	655	0.000%
2026-09-29	0.1000	0.1400	0.1000	0.1400	+27.273%	10	655	-28.571%
2026-09-28	0.1000	0.1100	0.1000	0.1100	+120.000%	3	663	-9.091%
2026-09-24	0.1000	0.1500	0.0500	0.0500	-50.000%	8	660	+100.000%
2026-09-23	0.0500	0.1000	0.0500	0.1000	+100.000%	3	659	0.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	0.000%	1	657	+100.000%
2026-09-18	0.0500	0.0500	0.0500	0.0500	-50.000%	10	656	+100.000%
2026-09-17	0.1000	0.1000	0.1000	0.1000	-23.077%	1	656	0.000%
2026-09-16	0.0500	0.1300	0.0500	0.1300	+62.500%	6	656	-23.077%
2026-09-15	0.0800	0.0800	0.0800	0.0800	-20.000%	35	655	+25.000%
2026-09-14	0.1500	0.1500	0.1000	0.1000	+11.111%	4	686	0.000%
2026-09-11	0.0900	0.0900	0.0900	0.0900	+80.000%	11	685	+11.111%
2026-09-08	0.0500	0.1000	0.0500	0.0500	-50.000%	3	685	+100.000%
2026-08-31	0.0900	0.1000	0.0900	0.1000	+100.000%	11	685	0.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	-54.545%	155	686	+100.000%
2026-08-25	0.1100	0.1100	0.1100	0.1100	+10.000%	1	841	-9.091%
2026-08-24	0.1100	0.1100	0.1000	0.1000	0.000%	16	841	0.000%
2026-08-21	0.0800	0.1000	0.0800	0.1000	0.000%	24	843	0.000%
2026-08-20	0.1000	0.1000	0.1000	0.1000	0.000%	2	827	0.000%
2026-08-19	0.1500	0.1500	0.1000	0.1000	-37.500%	11	829	0.000%
2026-08-18	0.1600	0.1600	0.1500	0.1600	+6.667%	3	829	-37.500%
2026-08-17	0.1500	0.1500	0.1500	0.1500	-28.571%	1	827	-33.333%
2026-08-13	0.2100	0.2100	0.2100	0.2100	-16.000%	2	828	-52.381%
2026-08-12	0.1500	0.2500	0.1500	0.2500	+25.000%	23	828	-60.000%
2026-08-11	0.2200	0.2200	0.2000	0.2000	0.000%	14	828	-50.000%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-20.000%	27	816	-50.000%
2026-08-07	0.2500	0.2500	0.2500	0.2500	-16.667%	7	810	-60.000%
2026-08-06	0.3000	0.3000	0.3000	0.3000	0.000%	1	809	-66.667%
2026-08-05	0.4000	0.4000	0.3000	0.3000	-30.233%	4	809	-66.667%
2026-08-04	0.4300	0.4300	0.4300	0.4300	-29.508%	2	811	-76.744%
2026-08-03	0.6500	0.6500	0.6100	0.6100	+1.667%	8	813	-83.607%
2026-07-31	0.6000	0.6000	0.6000	0.6000	-7.692%	17	808	-83.333%
2026-07-28	0.6500	0.6500	0.6500	0.6500	+62.500%	2	808	-84.615%
2026-07-22	0.4000	0.4000	0.4000	0.4000	-31.034%	3	806	-75.000%
2026-07-20	0.5800	0.5800	0.5800	0.5800	-9.375%	5	803	-82.759%
2026-07-16	0.6400	0.6400	0.6300	0.6400	+23.077%	40	803	-84.375%
2026-07-15	0.5300	0.5300	0.5200	0.5200	-7.143%	3	807	-80.769%
2026-07-13	0.5000	0.5600	0.5000	0.5600	+12.000%	78	805	-82.143%
2026-07-10	0.4500	0.5000	0.4500	0.5000	0.000%	82	802	-80.000%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+25.000%	1	732	-80.000%
2026-07-06	0.4000	0.4000	0.4000	0.4000	0.000%	4	731	-75.000%
2026-07-02	0.4000	0.4000	0.4000	0.4000	-11.111%	1	733	-75.000%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-13.462%	1	733	-77.778%
2026-06-29	0.6000	0.6000	0.5200	0.5200	0.000%	3	734	-80.769%
2026-06-26	0.5000	0.5200	0.5000	0.5200	-20.000%	3	731	-80.769%
2026-06-24	0.6500	0.6600	0.6500	0.6500	+18.182%	26	728	-84.615%
2026-06-23	0.5500	0.5500	0.5500	0.5500	+10.000%	2	702	-81.818%
2026-06-22	0.4500	0.5000	0.4500	0.5000	+6.383%	2	700	-80.000%
2026-06-18	0.4500	0.4700	0.4500	0.4700	+9.302%	28	692	-78.723%
2026-06-17	0.4000	0.4300	0.3500	0.4300	-6.522%	6	692	-76.744%
2026-06-15	0.4500	0.4900	0.4500	0.4600	-16.364%	17	691	-78.261%
2026-06-12	0.5200	0.5500	0.5200	0.5500	-24.658%	21	688	-81.818%
2026-06-11	0.7500	0.7500	0.7300	0.7300	+4.286%	5	667	-86.301%
2026-06-10	0.7500	0.7500	0.7000	0.7000	-6.667%	6	668	-85.714%
2026-06-09	0.6700	0.7500	0.6700	0.7500	+15.385%	3	663	-86.667%
2026-06-08	0.6400	0.6500	0.6400	0.6500	-7.143%	31	661	-84.615%
2026-06-05	0.6000	0.7000	0.6000	0.7000	+48.936%	14	639	-85.714%
2026-06-04	0.4700	0.4700	0.4500	0.4700	+9.302%	34	630	-78.723%
2026-06-02	0.4300	0.4300	0.4300	0.4300	+7.500%	6	596	-76.744%
2026-06-01	0.4000	0.4000	0.4000	0.4000	-14.894%	10	599	-75.000%
2026-05-29	0.4700	0.4700	0.4700	0.4700	-11.321%	5	589	-78.723%
2026-05-26	0.5000	0.5900	0.5000	0.5300	-11.667%	17	584	-81.132%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+71.429%	1	579	-83.333%
2026-05-12	0.3500	0.3500	0.3500	0.3500	-22.222%	10	580	-71.429%
2026-05-11	0.4000	0.4500	0.4000	0.4500	-18.182%	12	570	-77.778%
2026-05-08	0.5500	0.5500	0.5500	0.5500	+37.500%	2	558	-81.818%
2026-05-07	0.4000	0.4000	0.4000	0.4000	-20.000%	5	556	-75.000%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-21.875%	2	556	-80.000%
2026-05-05	0.6400	0.6400	0.6400	0.6400	+16.364%	5	554	-84.375%
2026-05-01	0.6300	0.6300	0.5500	0.5500	-16.667%	7	552	-81.818%
2026-04-29	0.6500	0.6600	0.6500	0.6600	+10.000%	6	552	-84.848%
2026-04-28	0.6000	0.6000	0.6000	0.6000	+9.091%	11	546	-83.333%
2026-04-27	0.5500	0.5500	0.5500	0.5500	+10.000%	3	535	-81.818%
2026-04-23	0.5000	0.5000	0.5000	0.5000	0.000%	4	532	-80.000%
2026-04-22	0.5000	0.5000	0.4200	0.5000	0.000%	29	532	-80.000%
2026-04-21	0.5000	0.5000	0.5000	0.5000	+13.636%	1	502	-80.000%
2026-04-20	0.4400	0.4400	0.4400	0.4400	+4.762%	1	502	-77.273%
2026-04-17	0.4200	0.4200	0.4200	0.4200	-17.647%	5	501	-76.190%
2026-04-15	0.5100	0.5100	0.5100	0.5100	+13.333%	2	504	-80.392%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-40.000%	1	504	-77.778%
2026-04-07	0.7000	0.7500	0.7000	0.7500	-11.765%	3	505	-86.667%
2026-04-02	0.8500	0.8500	0.8500	0.8500	+39.344%	2	502	-88.235%
2026-04-01	0.7500	0.7500	0.6100	0.6100	-28.235%	29	502	-83.607%
2026-03-31	0.8000	0.8600	0.8000	0.8500	-3.409%	12	487	-88.235%
2026-03-30	0.8800	0.8800	0.8800	0.8800	0.000%	2	480	-88.636%
2026-03-27	0.8800	0.8800	0.8800	0.8800	+3.529%	2	480	-88.636%
2026-03-26	0.9000	0.9000	0.8500	0.8500	-15.000%	444	480	-88.235%
2026-03-23	0.9200	1.0000	0.9100	1.0000	-9.091%	15	38	-90.000%
2026-03-20	1.1500	1.1500	1.1000	1.1000	-8.333%	8	28	-90.909%
2026-03-19	1.1000	1.3700	1.1000	1.2000	+44.578%	8	20	-91.667%
2026-03-18	0.9000	0.9000	0.8300	0.8300	+80.435%	15	13	-87.952%
2026-03-17	0.4600	0.4600	0.4600	0.4600	-70.513%	2	3	-78.261%
2026-03-05	1.5600	1.5600	1.5600	1.5600	0.000%	1	1	-93.590%