Dark

ASM20270115C5
ASM Jan 15 2027 5.00 Call (ASM270115C00005000)
option OPRA

EOD

Sep 30, 2026

1.32+14.783%(+0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3200	1.3200	1.3200	1.3200	+14.783%	2	1,268	0.000%
2026-09-29	1.1300	1.1500	1.1300	1.1500	-4.167%	41	1,266	+14.783%
2026-09-28	1.3000	1.3000	1.2000	1.2000	-20.000%	20	1,307	+10.000%
2026-09-25	1.4800	1.5000	1.4600	1.5000	+6.383%	11	1,325	-12.000%
2026-09-24	1.5000	1.5000	1.4000	1.4100	-19.429%	25	1,314	-6.383%
2026-09-23	1.5000	1.7500	1.5000	1.7500	-6.915%	7	1,299	-24.571%
2026-09-22	1.6500	1.8800	1.6500	1.8800	+13.939%	35	1,306	-29.787%
2026-09-21	1.5000	1.6500	1.5000	1.6500	-10.811%	9	1,273	-20.000%
2026-09-18	1.8500	1.8800	1.8500	1.8500	+2.778%	30	1,282	-28.649%
2026-09-17	1.8000	1.8000	1.8000	1.8000	+12.500%	72	1,252	-26.667%
2026-09-16	1.7000	1.7000	1.6000	1.6000	0.000%	11	1,180	-17.500%
2026-09-15	1.9000	1.9000	1.6000	1.6000	-10.112%	14	1,169	-17.500%
2026-09-14	1.7000	1.8000	1.7000	1.7800	-12.745%	155	1,155	-25.843%
2026-09-11	2.6200	2.6200	2.0200	2.0400	-18.400%	49	1,000	-35.294%
2026-09-10	2.7000	2.7000	2.5000	2.5000	-7.407%	28	963	-47.200%
2026-09-09	2.8000	2.8000	2.7000	2.7000	+0.372%	13	972	-51.111%
2026-09-08	2.6800	2.8000	2.6800	2.6900	-3.929%	15	985	-50.929%
2026-09-04	2.9000	2.9000	2.8000	2.8000	-7.591%	26	1,023	-52.857%
2026-09-03	3.0000	3.0300	3.0000	3.0300	+4.483%	32	1,023	-56.436%
2026-09-02	2.6000	2.9100	2.6000	2.9000	+8.614%	19	1,055	-54.483%
2026-09-01	2.6700	2.6700	2.6700	2.6700	0.000%	1	1,070	-50.562%
2026-08-31	2.6000	2.6800	2.6000	2.6700	-8.247%	4	1,069	-50.562%
2026-08-28	3.1700	3.1700	2.8500	2.9100	-6.431%	218	1,064	-54.639%
2026-08-27	3.1000	3.1100	3.0700	3.1100	+1.967%	14	1,274	-57.556%
2026-08-26	2.9500	3.0500	2.9500	3.0500	+2.349%	13	1,275	-56.721%
2026-08-25	2.8900	2.9800	2.8900	2.9800	+3.114%	9	1,282	-55.705%
2026-08-24	2.8200	2.8900	2.8200	2.8900	+5.091%	8	1,278	-54.325%
2026-08-21	3.4000	3.4000	2.7500	2.7500	-8.940%	79	1,282	-52.000%
2026-08-20	3.0000	3.2000	2.9500	3.0200	+2.373%	19	1,287	-56.291%
2026-08-19	3.0000	3.1000	2.8000	2.9500	+20.408%	225	1,274	-55.254%
2026-08-18	2.5200	2.5500	2.4500	2.4500	-6.489%	47	1,119	-46.122%
2026-08-17	2.5500	2.6500	2.5500	2.6200	-1.132%	17	1,072	-49.618%
2026-08-14	2.8000	2.8000	2.6500	2.6500	+7.287%	11	1,069	-50.189%
2026-08-13	2.6500	2.6500	2.4700	2.4700	-5.000%	8	1,059	-46.559%
2026-08-12	3.0000	3.0000	2.6000	2.6000	-10.653%	51	1,055	-49.231%
2026-08-11	2.8900	2.9500	2.8900	2.9100	+1.042%	14	1,020	-54.639%
2026-08-10	2.6400	2.9400	2.6200	2.8800	+15.200%	85	1,020	-54.167%
2026-08-07	2.6000	2.6000	2.3500	2.5000	+17.925%	83	1,035	-47.200%
2026-08-06	2.0900	2.1500	2.0900	2.1200	-3.636%	33	1,072	-37.736%
2026-08-05	2.1000	2.2500	2.1000	2.2000	+27.907%	92	1,097	-40.000%
2026-08-04	1.7000	1.8000	1.7000	1.7200	+21.127%	19	1,059	-23.256%
2026-08-03	1.3500	1.4200	1.3500	1.4200	+1.429%	2	1,061	-7.042%
2026-07-31	1.4000	1.4000	1.4000	1.4000	-3.448%	6	1,059	-5.714%
2026-07-30	1.4800	1.4800	1.4500	1.4500	+11.538%	9	1,053	-8.966%
2026-07-29	1.4000	1.4000	1.2800	1.3000	-14.474%	24	1,044	+1.538%
2026-07-28	1.4500	1.5200	1.4500	1.5200	-0.654%	11	1,021	-13.158%
2026-07-24	1.6500	1.6500	1.5300	1.5300	-5.556%	22	1,010	-13.725%
2026-07-23	1.8000	1.8000	1.6200	1.6200	-23.223%	12	1,030	-18.519%
2026-07-22	2.0200	2.1100	2.0200	2.1100	+19.886%	12	1,018	-37.441%
2026-07-21	1.7400	1.8000	1.7400	1.7600	+17.333%	40	1,008	-25.000%
2026-07-20	1.6000	1.6000	1.5000	1.5000	+1.351%	2	970	-12.000%
2026-07-17	1.5000	1.5000	1.4800	1.4800	-13.953%	100	968	-10.811%
2026-07-16	1.7200	1.7200	1.7200	1.7200	-7.027%	5	1,012	-23.256%
2026-07-15	1.8500	1.8500	1.8500	1.8500	-2.632%	1	1,017	-28.649%
2026-07-14	1.9700	1.9700	1.9000	1.9000	+11.765%	6	1,016	-30.526%
2026-07-13	1.8500	1.8800	1.7000	1.7000	-12.821%	12	1,012	-22.353%
2026-07-10	1.9200	1.9500	1.9000	1.9500	-4.878%	50	1,010	-32.308%
2026-07-09	1.9500	2.0500	1.9400	2.0500	+18.497%	9	972	-35.610%
2026-07-08	1.8700	1.8700	1.4000	1.7300	-11.735%	120	963	-23.699%
2026-07-07	2.2800	2.2800	1.9600	1.9600	-19.672%	41	865	-32.653%
2026-07-06	2.4500	2.4500	2.4400	2.4400	-0.408%	7	906	-45.902%
2026-07-02	2.6400	2.6400	2.3000	2.4500	+6.522%	55	866	-46.122%
2026-07-01	2.5000	2.5000	2.3000	2.3000	+1.322%	47	866	-42.609%
2026-06-30	2.2500	2.2700	2.2200	2.2700	+10.732%	73	833	-41.850%
2026-06-29	2.0500	2.0500	2.0500	2.0500	-8.889%	1	770	-35.610%
2026-06-26	2.1000	2.2500	2.1000	2.2500	+18.421%	68	771	-41.333%
2026-06-25	1.9000	1.9600	1.9000	1.9000	+16.564%	9	703	-30.526%
2026-06-24	1.7000	1.7500	1.6300	1.6300	-14.211%	148	694	-19.018%
2026-06-23	2.0000	2.0500	1.9000	1.9000	-19.149%	39	546	-30.526%
2026-06-22	2.3000	2.6000	2.2500	2.3500	-1.261%	39	547	-43.830%
2026-06-18	2.7500	2.7500	2.3000	2.3800	-19.322%	8	511	-44.538%
2026-06-17	3.0400	3.1000	2.8500	2.9500	+5.357%	10	511	-55.254%
2026-06-16	2.7500	2.8000	2.7000	2.8000	+5.660%	4	503	-52.857%
2026-06-15	2.8500	3.0000	2.6500	2.6500	+10.417%	43	507	-50.189%
2026-06-12	2.2000	2.4500	2.2000	2.4000	+29.032%	137	514	-45.000%
2026-06-11	1.8000	1.8600	1.8000	1.8600	+12.727%	51	579	-29.032%
2026-06-10	1.8700	1.9000	1.6500	1.6500	-15.385%	49	528	-20.000%
2026-06-09	1.8000	1.9500	1.5500	1.9500	-2.500%	102	479	-32.308%
2026-06-08	2.0000	2.1500	2.0000	2.0000	0.000%	72	417	-34.000%
2026-06-05	2.2500	2.2500	2.0000	2.0000	-28.571%	34	345	-34.000%
2026-06-03	3.0100	3.0100	2.7500	2.8000	-11.950%	11	311	-52.857%
2026-06-02	3.1800	3.1800	3.1800	3.1800	+2.581%	1	304	-58.491%
2026-06-01	3.0000	3.2200	2.9000	3.1000	0.000%	84	303	-57.419%
2026-05-29	2.9900	3.1000	2.8500	3.1000	+4.027%	11	223	-57.419%
2026-05-28	3.2000	3.2000	2.8500	2.9800	+6.429%	129	219	-55.705%
2026-05-27	2.8000	2.8000	2.8000	2.8000	0.000%	11	90	-52.857%
2026-05-26	2.7200	2.8000	2.7000	2.8000	+7.692%	13	79	-52.857%
2026-05-21	2.6200	2.6200	2.6000	2.6000	+4.839%	2	66	-49.231%
2026-05-19	2.6000	2.6000	2.4800	2.4800	-13.287%	6	66	-46.774%
2026-05-18	3.7000	3.7000	2.8600	2.8600	-6.230%	33	27	-53.846%
2026-05-15	3.5000	3.5000	2.9500	3.0500	0.000%	27	27	-56.721%