Dark

ASST20261016C20
ASST Oct 16 2026 20.00 Call (ASST261016C00020000)
option OPRA

EOD

Jul 30, 2026

0.3500-5.405%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3500	0.3500	0.3500	0.3500	-5.405%	6	3,450	0.000%
2026-07-29	0.3600	0.4000	0.3500	0.3700	+2.778%	24	3,456	-5.405%
2026-07-24	0.4400	0.4400	0.3600	0.3600	-28.000%	72	3,456	-2.778%
2026-07-23	0.5800	0.5800	0.5000	0.5000	-23.077%	20	3,510	-30.000%
2026-07-22	0.6500	0.6500	0.6500	0.6500	-7.143%	7	3,495	-46.154%
2026-07-21	0.7100	0.7200	0.6900	0.7000	+37.255%	26	3,488	-50.000%
2026-07-20	0.5100	0.5100	0.5100	0.5100	+13.333%	31	3,472	-31.373%
2026-07-17	0.4500	0.4500	0.4500	0.4500	-23.729%	16	3,503	-22.222%
2026-07-16	0.5900	0.5900	0.5900	0.5900	-22.368%	1	3,503	-40.678%
2026-07-15	0.8200	0.9400	0.7600	0.7600	+7.042%	11	3,502	-53.947%
2026-07-14	0.7100	0.8100	0.7000	0.7100	+22.414%	9	3,503	-50.704%
2026-07-13	0.5800	0.5800	0.5800	0.5800	-27.500%	10	3,499	-39.655%
2026-07-10	0.8700	0.9000	0.8000	0.8000	-2.439%	108	3,499	-56.250%
2026-07-09	0.8800	0.8800	0.8000	0.8200	+7.895%	6	3,500	-57.317%
2026-07-08	0.7600	0.7600	0.7600	0.7600	-27.619%	100	3,499	-53.947%
2026-07-07	1.0500	1.0500	1.0500	1.0500	-9.483%	2	3,599	-66.667%
2026-07-06	0.9000	1.1600	0.9000	1.1600	+1.754%	4	3,599	-69.828%
2026-07-02	0.9500	1.1700	0.9500	1.1400	+42.500%	157	3,710	-69.298%
2026-07-01	0.6400	0.8700	0.6400	0.8000	+42.857%	187	3,710	-56.250%
2026-06-30	0.5600	0.5800	0.5100	0.5600	-20.000%	154	3,823	-37.500%
2026-06-29	0.6500	0.7000	0.6400	0.7000	+6.061%	10	3,887	-50.000%
2026-06-26	0.6400	0.7800	0.6000	0.6600	-8.333%	332	3,887	-46.970%
2026-06-25	0.7600	0.8900	0.7200	0.7200	-33.333%	202	3,743	-51.389%
2026-06-24	1.1000	1.1000	0.9800	1.0800	-30.769%	148	3,740	-67.593%
2026-06-23	1.5600	1.5600	1.5600	1.5600	-18.750%	1	3,822	-77.564%
2026-06-22	2.0600	2.0600	1.9200	1.9200	+12.281%	15	3,823	-81.771%
2026-06-18	2.1300	2.1300	1.7100	1.7100	-22.624%	19	3,829	-79.532%
2026-06-17	2.4800	2.5000	2.2000	2.2100	-26.333%	40	3,829	-84.163%
2026-06-15	3.0000	3.0000	3.0000	3.0000	+50.000%	1	3,814	-88.333%
2026-06-12	2.0900	2.1900	2.0000	2.0000	0.000%	64	3,814	-82.500%
2026-06-11	1.8500	2.0000	1.7500	2.0000	+14.286%	57	3,834	-82.500%
2026-06-10	1.7000	1.7500	1.6800	1.7500	-5.405%	36	3,813	-80.000%
2026-06-09	1.8500	1.8500	1.8500	1.8500	-21.610%	2	3,823	-81.081%
2026-06-08	2.2500	2.5400	2.1500	2.3600	+28.962%	133	3,825	-85.169%
2026-06-05	2.1500	2.1500	1.6000	1.8300	-14.884%	559	3,890	-80.874%
2026-06-04	2.3000	2.3000	2.1500	2.1500	-10.417%	114	4,031	-83.721%
2026-06-03	2.5600	2.5600	2.3200	2.4000	-11.765%	137	3,921	-85.417%
2026-06-02	3.0000	3.0000	2.5600	2.7200	-20.000%	125	3,895	-87.132%
2026-06-01	3.0500	3.4000	3.0100	3.4000	-10.526%	153	3,883	-89.706%
2026-05-29	3.4000	4.1000	3.3000	3.8000	+5.556%	84	3,746	-90.789%
2026-05-28	3.1500	4.0000	3.1000	3.6000	-4.762%	135	3,709	-90.278%
2026-05-27	3.7500	3.8500	3.5500	3.7800	-14.091%	123	3,692	-90.741%
2026-05-26	4.1000	4.5000	4.1000	4.4000	+12.821%	73	3,673	-92.045%
2026-05-22	4.5000	4.5300	3.9000	3.9000	-4.878%	86	3,679	-91.026%
2026-05-21	3.8500	4.1500	3.7500	4.1000	+22.388%	106	3,698	-91.463%
2026-05-20	3.3500	3.3500	3.3500	3.3500	+18.375%	1	3,698	-89.552%
2026-05-19	2.5900	2.8300	2.5900	2.8300	+1.071%	4	3,625	-87.633%
2026-05-18	3.4500	3.4500	2.6800	2.8000	-16.418%	124	3,625	-87.500%
2026-05-15	3.2000	3.3500	3.2000	3.3500	-17.690%	22	3,625	-89.552%
2026-05-14	3.2700	4.0700	3.2700	4.0700	+10.000%	130	3,603	-91.400%
2026-05-13	3.3400	3.7000	3.3400	3.7000	+2.778%	13	3,541	-90.541%
2026-05-12	3.8000	3.8000	3.6000	3.6000	-14.286%	20	3,541	-90.278%
2026-05-11	3.5000	4.2500	3.5000	4.2000	+55.556%	32	3,541	-91.667%
2026-05-08	2.7600	2.7600	2.7000	2.7000	-3.226%	36	3,553	-87.037%
2026-05-07	2.9000	2.9000	2.7900	2.7900	-7.000%	2	3,519	-87.455%
2026-05-06	3.3500	3.3500	3.0000	3.0000	-10.448%	41	3,518	-88.333%
2026-05-05	3.3500	3.3500	3.3500	3.3500	-1.471%	2	3,498	-89.552%
2026-05-04	3.3000	3.4000	3.3000	3.4000	+3.030%	7	3,499	-89.706%
2026-05-01	3.2700	3.3000	3.2600	3.3000	+13.793%	38	3,456	-89.394%
2026-04-30	2.9400	2.9400	2.9000	2.9000	+17.409%	3	3,456	-87.931%
2026-04-29	2.5500	2.5500	2.2000	2.4700	-10.507%	8	3,456	-85.830%
2026-04-28	2.6700	2.8300	2.5500	2.7600	-9.508%	241	3,451	-87.319%
2026-04-27	3.1600	3.1600	2.9000	3.0500	-7.576%	40	3,473	-88.525%
2026-04-24	3.3600	3.3600	3.3000	3.3000	-2.941%	16	3,468	-89.394%
2026-04-23	3.6200	3.6200	3.0500	3.4000	-11.688%	36	3,472	-89.706%
2026-04-22	3.9500	4.2600	3.7500	3.8500	+24.194%	3,141	3,465	-90.909%
2026-04-21	3.4000	3.4000	3.1000	3.1000	-8.284%	146	1,243	-88.710%
2026-04-20	3.0000	3.3900	3.0000	3.3800	+3.681%	127	1,243	-89.645%
2026-04-17	2.9500	3.6500	2.9500	3.2600	+35.833%	281	1,226	-89.264%
2026-04-16	2.3500	2.5000	2.0800	2.4000	+4.348%	95	1,210	-85.417%
2026-04-15	2.0000	2.3000	2.0000	2.3000	+16.751%	259	1,115	-84.783%
2026-04-14	1.8500	2.1500	1.8500	1.9700	+22.360%	801	1,292	-82.234%
2026-04-13	1.4200	1.6100	1.4200	1.6100	+22.901%	7	1,064	-78.261%
2026-04-10	1.1500	1.3100	1.1400	1.3100	+19.091%	46	1,058	-73.282%
2026-04-09	0.9500	1.3000	0.9500	1.1000	+13.402%	552	1,059	-68.182%
2026-04-08	1.1500	1.1500	0.9700	0.9700	-20.492%	21	509	-63.918%
2026-04-06	1.1300	1.2200	1.1300	1.2200	+0.826%	3	508	-71.311%
2026-04-01	1.5400	1.5400	1.1700	1.2100	-4.724%	54	508	-71.074%
2026-03-30	1.2800	1.2800	1.1400	1.2700	-12.414%	8	464	-72.441%
2026-03-27	1.4500	1.4500	1.4500	1.4500	+2.113%	1	465	-75.862%
2026-03-26	1.4500	1.5600	1.4200	1.4200	+5.185%	23	464	-75.352%
2026-03-20	1.3500	1.3500	1.3500	1.3500	-19.643%	2	483	-74.074%
2026-03-17	1.6800	1.6800	1.6800	1.6800	+5.000%	5	485	-79.167%
2026-03-16	1.5900	1.6000	1.5900	1.6000	+45.455%	6	485	-78.125%
2026-03-12	1.1000	1.1000	1.1000	1.1000	-3.509%	12	480	-68.182%
2026-03-10	1.1400	1.1400	1.1400	1.1400	-14.286%	1	473	-69.298%
2026-03-04	1.2000	1.3300	1.2000	1.3300	+25.472%	10	473	-73.684%
2026-03-02	0.9400	1.1100	0.9400	1.0600	+21.839%	21	473	-66.981%
2026-02-26	0.8700	0.8700	0.8700	0.8700	-8.421%	1	473	-59.770%
2026-02-25	0.9500	0.9500	0.9500	0.9500	+15.854%	11	473	-63.158%
2026-02-23	0.8500	0.9100	0.7700	0.8200	-24.074%	172	473	-57.317%
2026-02-20	1.0800	1.0800	1.0800	1.0800	+4.854%	1	302	-67.593%
2026-02-18	1.0000	1.0300	0.9500	1.0300	+8.421%	159	302	-66.019%
2026-02-17	0.9800	0.9800	0.9500	0.9500	-3.061%	2	143	-63.158%
2026-02-13	1.0000	1.0000	0.9800	0.9800	+3.158%	90	66	-64.286%
2026-02-12	0.9500	0.9500	0.9500	0.9500	-5.000%	1	66	-63.158%
2026-02-11	1.1300	1.1500	0.9300	1.0000	-26.471%	61	66	-65.000%
2026-02-10	1.4400	1.4400	1.3600	1.3600	0.000%	9	9	-74.265%

.dark-mode .Bt1CGF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bt1CGF{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20261016C20ASST Oct 16 2026 20.00 Call (ASST261016C00020000)option OPRA

ASST20261016C20
ASST Oct 16 2026 20.00 Call (ASST261016C00020000)
option OPRA