Dark

ASST20260918C20
ASST Sep 18 2026 20.00 Call (ASST260918C00020000)
option OPRA

EOD

Jul 30, 2026

0.15000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1500	0.1500	0.1500	0.1500	0.000%	10	1,132	0.000%
2026-07-29	0.2000	0.2000	0.1500	0.1500	-11.765%	10	1,142	0.000%
2026-07-28	0.1500	0.1700	0.1500	0.1700	-37.037%	101	1,135	-11.765%
2026-07-27	0.2400	0.2700	0.2400	0.2700	+42.105%	11	1,235	-44.444%
2026-07-24	0.2300	0.2300	0.1900	0.1900	-26.923%	20	1,237	-21.053%
2026-07-23	0.3200	0.3300	0.2600	0.2600	-25.714%	19	1,232	-42.308%
2026-07-22	0.4200	0.4200	0.3500	0.3500	-12.500%	7	1,242	-57.143%
2026-07-21	0.3900	0.4600	0.3900	0.4000	+14.286%	23	1,243	-62.500%
2026-07-20	0.2900	0.3500	0.2900	0.3500	+16.667%	27	1,237	-57.143%
2026-07-17	0.2300	0.3000	0.2300	0.3000	0.000%	7	1,223	-50.000%
2026-07-16	0.3900	0.4000	0.3000	0.3000	-42.308%	57	1,216	-50.000%
2026-07-15	0.4900	0.5400	0.4900	0.5200	+20.930%	11	1,166	-71.154%
2026-07-14	0.4000	0.4600	0.4000	0.4300	+30.303%	17	1,176	-65.116%
2026-07-13	0.4200	0.4200	0.3300	0.3300	-34.000%	7	1,181	-54.545%
2026-07-10	0.6600	0.6600	0.5000	0.5000	-9.091%	12	1,174	-70.000%
2026-07-09	0.5000	0.5500	0.5000	0.5500	+19.565%	45	1,164	-72.727%
2026-07-08	0.5000	0.5000	0.4600	0.4600	-29.231%	22	1,140	-67.391%
2026-07-07	0.6500	0.7400	0.6500	0.6500	-17.722%	43	1,118	-76.923%
2026-07-06	0.6500	0.8000	0.6500	0.7900	-7.059%	26	1,111	-81.013%
2026-07-02	0.7000	0.8500	0.7000	0.8500	+66.667%	33	1,055	-82.353%
2026-07-01	0.4700	0.5100	0.4700	0.5100	+45.714%	5	1,055	-70.588%
2026-06-30	0.3200	0.3500	0.3100	0.3500	-22.222%	554	1,053	-57.143%
2026-06-29	0.4800	0.4800	0.4500	0.4500	0.000%	2	582	-66.667%
2026-06-26	0.4500	0.4500	0.4500	0.4500	-8.163%	6	582	-66.667%
2026-06-25	0.7200	0.7200	0.4900	0.4900	-33.784%	89	578	-69.388%
2026-06-24	0.9000	0.9000	0.7200	0.7400	-32.727%	55	613	-79.730%
2026-06-23	1.3000	1.3000	1.1000	1.1000	-20.290%	7	617	-86.364%
2026-06-22	1.5500	1.6700	1.3800	1.3800	+6.154%	16	610	-89.130%
2026-06-18	1.6000	1.6000	1.3000	1.3000	-29.348%	10	599	-88.462%
2026-06-17	1.8200	2.2100	1.8200	1.8400	-0.541%	85	599	-91.848%
2026-06-16	2.4900	2.4900	1.8500	1.8500	-26.877%	10	546	-91.892%
2026-06-15	2.2900	2.8500	2.2900	2.5300	+67.550%	83	538	-94.071%
2026-06-12	1.5100	1.5100	1.5100	1.5100	+19.841%	1	502	-90.066%
2026-06-11	1.4900	1.4900	1.2600	1.2600	-6.667%	9	503	-88.095%
2026-06-10	1.3200	1.4500	1.3200	1.3500	+0.746%	6	509	-88.889%
2026-06-09	1.8300	1.8300	1.3400	1.3400	-31.633%	377	509	-88.806%
2026-06-08	1.9000	2.1100	1.8800	1.9600	+29.801%	412	730	-92.347%
2026-06-05	1.4400	1.5100	1.3300	1.5100	-20.526%	82	405	-90.066%
2026-06-04	1.9500	2.0000	1.7500	1.9000	+5.556%	24	484	-92.105%
2026-06-03	2.2700	2.2700	1.8000	1.8000	-20.000%	11	484	-91.667%
2026-06-02	2.5900	2.5900	2.1000	2.2500	-23.729%	48	480	-93.333%
2026-06-01	2.6400	3.1000	2.6000	2.9500	-7.813%	50	457	-94.915%
2026-05-29	3.0000	3.5000	2.8500	3.2000	-5.045%	33	411	-95.313%
2026-05-28	2.9000	3.5000	2.9000	3.3700	+2.121%	12	399	-95.549%
2026-05-27	3.2500	3.3000	3.1300	3.3000	+1.538%	15	392	-95.455%
2026-05-26	3.7000	4.2000	3.2500	3.2500	-10.959%	37	398	-95.385%
2026-05-22	3.8500	4.1600	3.6500	3.6500	+1.955%	30	396	-95.890%
2026-05-21	2.7800	3.5800	2.7800	3.5800	+20.946%	20	391	-95.810%
2026-05-20	2.7800	2.9600	2.7800	2.9600	+38.967%	38	391	-94.932%
2026-05-19	2.1300	2.1300	2.1300	2.1300	-3.182%	20	365	-92.958%
2026-05-18	2.5000	2.5200	2.2000	2.2000	-17.603%	20	365	-93.182%
2026-05-15	3.0500	3.0500	2.6700	2.6700	-19.091%	6	365	-94.382%
2026-05-14	2.8700	3.5000	2.8700	3.3000	+8.197%	34	365	-95.455%
2026-05-13	2.5700	3.1300	2.5700	3.0500	-4.688%	20	366	-95.082%
2026-05-12	3.3500	3.3500	3.2000	3.2000	-9.091%	4	366	-95.313%
2026-05-11	2.6500	3.5200	2.6500	3.5200	+50.427%	33	366	-95.739%
2026-05-08	2.4300	2.4300	2.3400	2.3400	-2.092%	2	363	-93.590%
2026-05-07	2.6400	2.6400	2.3900	2.3900	-13.406%	6	362	-93.724%
2026-05-06	2.9000	2.9000	2.7600	2.7600	-8.000%	12	363	-94.565%
2026-05-05	3.1500	3.1500	3.0000	3.0000	0.000%	3	353	-95.000%
2026-05-04	2.8800	3.0000	2.8800	3.0000	0.000%	35	353	-95.000%
2026-05-01	2.8500	3.0000	2.8300	3.0000	+17.647%	37	381	-95.000%
2026-04-30	2.6300	2.6300	2.4000	2.5500	+27.500%	10	381	-94.118%
2026-04-29	2.3300	2.3300	2.0000	2.0000	-23.077%	16	378	-92.500%
2026-04-28	2.3100	2.6000	2.1300	2.6000	-3.346%	223	374	-94.231%
2026-04-27	2.9000	2.9000	2.6900	2.6900	-17.231%	2	471	-94.424%
2026-04-24	2.9500	3.2500	2.8300	3.2500	+12.847%	14	471	-95.385%
2026-04-23	3.4000	3.4000	2.8800	2.8800	-18.873%	16	468	-94.792%
2026-04-22	3.5000	4.1000	3.5000	3.5500	+33.962%	12	466	-95.775%
2026-04-21	2.6500	2.6500	2.6500	2.6500	-7.343%	3	459	-94.340%
2026-04-20	2.6000	3.0500	2.6000	2.8600	+0.351%	82	459	-94.755%
2026-04-17	2.0200	3.2000	2.0200	2.8500	+39.024%	54	457	-94.737%
2026-04-16	1.9400	2.1000	1.7800	2.0500	+6.771%	29	429	-92.683%
2026-04-15	1.9000	1.9400	1.8800	1.9200	+10.345%	20	426	-92.188%
2026-04-14	1.5700	1.7800	1.5700	1.7400	+53.982%	5	411	-91.379%
2026-04-13	0.9600	1.1300	0.9600	1.1300	+13.000%	5	411	-86.726%
2026-04-10	1.0100	1.0100	1.0000	1.0000	0.000%	11	406	-85.000%
2026-04-06	0.9300	1.0000	0.9300	1.0000	+11.111%	201	397	-85.000%
2026-04-02	0.9700	1.0000	0.9000	0.9000	-5.263%	13	184	-83.333%
2026-03-27	1.0400	1.0400	0.9200	0.9500	-23.387%	287	184	-84.211%
2026-03-26	1.2400	1.2400	1.2400	1.2400	+12.727%	1	389	-87.903%
2026-03-25	1.1600	1.2500	1.1000	1.1000	-6.780%	81	389	-86.364%
2026-03-23	1.1600	1.1800	1.1600	1.1800	-0.840%	11	308	-87.288%
2026-03-20	1.1900	1.1900	1.1900	1.1900	-22.727%	1	298	-87.395%
2026-03-17	1.5400	1.5400	1.5400	1.5400	+14.074%	5	298	-90.260%
2026-03-16	1.3900	1.4000	1.3500	1.3500	+22.727%	15	293	-88.889%
2026-03-04	1.1000	1.1000	1.1000	1.1000	+22.222%	2	278	-86.364%
2026-03-02	0.8600	0.9000	0.8600	0.9000	+2.273%	207	279	-83.333%
2026-02-26	0.7400	0.8800	0.7400	0.8800	+37.500%	6	72	-82.955%
2026-02-25	0.7000	0.8000	0.6400	0.6400	+6.667%	5	66	-76.563%
2026-02-24	0.6000	0.6000	0.6000	0.6000	-16.667%	1	66	-75.000%
2026-02-23	0.7300	0.7300	0.7200	0.7200	-11.111%	3	67	-79.167%
2026-02-20	0.8000	0.8700	0.8000	0.8100	+1.250%	6	64	-81.481%
2026-02-18	0.9000	0.9500	0.8000	0.8000	-13.043%	213	64	-81.250%
2026-02-17	1.0000	1.0000	0.9200	0.9200	-8.000%	3	4	-83.696%
2026-02-13	1.0000	1.0000	1.0000	1.0000	+21.951%	1	1	-85.000%
2026-02-12	0.8200	0.8200	0.8200	0.8200	0.000%	1	1	-81.707%

.dark-mode .JvsnrV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JvsnrV{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20260918C20ASST Sep 18 2026 20.00 Call (ASST260918C00020000)option OPRA

ASST20260918C20
ASST Sep 18 2026 20.00 Call (ASST260918C00020000)
option OPRA