Dark

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

EOD

Oct 1, 2026

10.26+2.600%(+0.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.2600	10.2600	10.2600	10.2600	+2.600%	2	3,845	0.000%
2026-09-30	10.0000	10.0000	10.0000	10.0000	-3.382%	10	3,847	+2.600%
2026-09-28	10.3500	10.3500	10.3500	10.3500	+13.115%	1	3,847	-0.870%
2026-09-25	9.1500	9.1500	9.1500	9.1500	-3.175%	16	3,847	+12.131%
2026-09-23	8.9000	9.4500	8.6200	9.4500	-1.563%	14	3,847	+8.571%
2026-09-22	9.7500	9.7500	9.6000	9.6000	-3.711%	11	3,850	+6.875%
2026-09-21	10.0300	10.0300	9.2400	9.9700	-3.671%	13	3,854	+2.909%
2026-09-18	10.0900	10.3500	10.0900	10.3500	+43.750%	50	3,855	-0.870%
2026-09-15	8.2900	8.2900	7.2000	7.2000	-22.246%	10	3,896	+42.500%
2026-09-14	8.4900	9.3000	8.4900	9.2600	+9.586%	47	3,897	+10.799%
2026-09-11	7.7500	8.6100	7.7500	8.4500	+19.858%	113	3,943	+21.420%
2026-09-10	6.1500	7.6200	6.1500	7.0500	-3.425%	120	3,981	+45.532%
2026-09-09	8.1700	8.1700	7.3000	7.3000	-7.243%	10	4,020	+40.548%
2026-09-08	7.2500	7.8700	6.8000	7.8700	+11.631%	25	4,022	+30.368%
2026-09-04	7.1200	7.1200	6.7000	7.0500	-7.237%	14	4,051	+45.532%
2026-09-03	7.1000	7.6500	6.6200	7.6000	+38.182%	91	4,051	+35.000%
2026-09-02	5.0200	5.6000	4.9900	5.5000	+1.852%	85	4,082	+86.545%
2026-09-01	4.5700	5.6400	4.5700	5.4000	-0.917%	45	4,043	+90.000%
2026-08-31	4.3000	5.7500	4.1500	5.4500	+37.975%	33	4,053	+88.257%
2026-08-28	4.9100	4.9100	3.8000	3.9500	-23.301%	53	4,054	+159.747%
2026-08-27	4.5000	6.0000	4.5000	5.1500	+32.051%	101	4,067	+99.223%
2026-08-26	3.3500	4.0000	3.3500	3.9000	-1.763%	57	4,116	+163.077%
2026-08-25	2.8000	4.5000	2.8000	3.9700	+36.897%	196	4,118	+158.438%
2026-08-24	2.5800	3.3300	2.5800	2.9000	+28.319%	220	4,067	+253.793%
2026-08-21	1.9000	2.7700	1.6000	2.2600	+86.777%	1,075	4,078	+353.982%
2026-08-20	1.0300	1.2500	0.9400	1.2100	+61.333%	387	4,513	+747.934%
2026-08-19	0.4500	0.9000	0.4500	0.7500	+150.000%	80	4,279	+1,268.000%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-25.000%	1	4,289	+3,320.000%
2026-08-17	0.2700	0.4000	0.2700	0.4000	+48.148%	70	4,290	+2,465.000%
2026-08-14	0.3200	0.3200	0.2500	0.2700	-18.182%	34	4,329	+3,700.000%
2026-08-13	0.3200	0.3300	0.3000	0.3300	+10.000%	58	4,289	+3,009.091%
2026-08-12	0.3300	0.3500	0.3000	0.3000	-23.077%	12	4,289	+3,320.000%
2026-08-11	0.3200	0.3900	0.2800	0.3900	+21.875%	25	4,281	+2,530.769%
2026-08-10	0.3800	0.3800	0.3200	0.3200	-20.000%	11	4,283	+3,106.250%
2026-08-07	0.4000	0.4000	0.4000	0.4000	-4.762%	4	4,283	+2,465.000%
2026-08-06	0.4200	0.4200	0.4200	0.4200	-14.286%	3	4,283	+2,342.857%
2026-08-04	0.4200	0.5100	0.4200	0.4900	+28.947%	1,163	4,283	+1,993.878%
2026-08-03	0.4000	0.4200	0.3500	0.3800	+8.571%	33	3,474	+2,600.000%
2026-07-30	0.3500	0.3500	0.3500	0.3500	-5.405%	6	3,450	+2,831.429%
2026-07-29	0.3600	0.4000	0.3500	0.3700	+2.778%	24	3,456	+2,672.973%
2026-07-24	0.4400	0.4400	0.3600	0.3600	-28.000%	72	3,456	+2,750.000%
2026-07-23	0.5800	0.5800	0.5000	0.5000	-23.077%	20	3,510	+1,952.000%
2026-07-22	0.6500	0.6500	0.6500	0.6500	-7.143%	7	3,495	+1,478.462%
2026-07-21	0.7100	0.7200	0.6900	0.7000	+37.255%	26	3,488	+1,365.714%
2026-07-20	0.5100	0.5100	0.5100	0.5100	+13.333%	31	3,472	+1,911.765%
2026-07-17	0.4500	0.4500	0.4500	0.4500	-23.729%	16	3,503	+2,180.000%
2026-07-16	0.5900	0.5900	0.5900	0.5900	-22.368%	1	3,503	+1,638.983%
2026-07-15	0.8200	0.9400	0.7600	0.7600	+7.042%	11	3,502	+1,250.000%
2026-07-14	0.7100	0.8100	0.7000	0.7100	+22.414%	9	3,503	+1,345.070%
2026-07-13	0.5800	0.5800	0.5800	0.5800	-27.500%	10	3,499	+1,668.966%
2026-07-10	0.8700	0.9000	0.8000	0.8000	-2.439%	108	3,499	+1,182.500%
2026-07-09	0.8800	0.8800	0.8000	0.8200	+7.895%	6	3,500	+1,151.220%
2026-07-08	0.7600	0.7600	0.7600	0.7600	-27.619%	100	3,499	+1,250.000%
2026-07-07	1.0500	1.0500	1.0500	1.0500	-9.483%	2	3,599	+877.143%
2026-07-06	0.9000	1.1600	0.9000	1.1600	+1.754%	4	3,599	+784.483%
2026-07-02	0.9500	1.1700	0.9500	1.1400	+42.500%	157	3,710	+800.000%
2026-07-01	0.6400	0.8700	0.6400	0.8000	+42.857%	187	3,710	+1,182.500%
2026-06-30	0.5600	0.5800	0.5100	0.5600	-20.000%	154	3,823	+1,732.143%
2026-06-29	0.6500	0.7000	0.6400	0.7000	+6.061%	10	3,887	+1,365.714%
2026-06-26	0.6400	0.7800	0.6000	0.6600	-8.333%	332	3,887	+1,454.545%
2026-06-25	0.7600	0.8900	0.7200	0.7200	-33.333%	202	3,743	+1,325.000%
2026-06-24	1.1000	1.1000	0.9800	1.0800	-30.769%	148	3,740	+850.000%
2026-06-23	1.5600	1.5600	1.5600	1.5600	-18.750%	1	3,822	+557.692%
2026-06-22	2.0600	2.0600	1.9200	1.9200	+12.281%	15	3,823	+434.375%
2026-06-18	2.1300	2.1300	1.7100	1.7100	-22.624%	19	3,829	+500.000%
2026-06-17	2.4800	2.5000	2.2000	2.2100	-26.333%	40	3,829	+364.253%
2026-06-15	3.0000	3.0000	3.0000	3.0000	+50.000%	1	3,814	+242.000%
2026-06-12	2.0900	2.1900	2.0000	2.0000	0.000%	64	3,814	+413.000%
2026-06-11	1.8500	2.0000	1.7500	2.0000	+14.286%	57	3,834	+413.000%
2026-06-10	1.7000	1.7500	1.6800	1.7500	-5.405%	36	3,813	+486.286%
2026-06-09	1.8500	1.8500	1.8500	1.8500	-21.610%	2	3,823	+454.595%
2026-06-08	2.2500	2.5400	2.1500	2.3600	+28.962%	133	3,825	+334.746%
2026-06-05	2.1500	2.1500	1.6000	1.8300	-14.884%	559	3,890	+460.656%
2026-06-04	2.3000	2.3000	2.1500	2.1500	-10.417%	114	4,031	+377.209%
2026-06-03	2.5600	2.5600	2.3200	2.4000	-11.765%	137	3,921	+327.500%
2026-06-02	3.0000	3.0000	2.5600	2.7200	-20.000%	125	3,895	+277.206%
2026-06-01	3.0500	3.4000	3.0100	3.4000	-10.526%	153	3,883	+201.765%
2026-05-29	3.4000	4.1000	3.3000	3.8000	+5.556%	84	3,746	+170.000%
2026-05-28	3.1500	4.0000	3.1000	3.6000	-4.762%	135	3,709	+185.000%
2026-05-27	3.7500	3.8500	3.5500	3.7800	-14.091%	123	3,692	+171.429%
2026-05-26	4.1000	4.5000	4.1000	4.4000	+12.821%	73	3,673	+133.182%
2026-05-22	4.5000	4.5300	3.9000	3.9000	-4.878%	86	3,679	+163.077%
2026-05-21	3.8500	4.1500	3.7500	4.1000	+22.388%	106	3,698	+150.244%
2026-05-20	3.3500	3.3500	3.3500	3.3500	+18.375%	1	3,698	+206.269%
2026-05-19	2.5900	2.8300	2.5900	2.8300	+1.071%	4	3,625	+262.544%
2026-05-18	3.4500	3.4500	2.6800	2.8000	-16.418%	124	3,625	+266.429%
2026-05-15	3.2000	3.3500	3.2000	3.3500	-17.690%	22	3,625	+206.269%
2026-05-14	3.2700	4.0700	3.2700	4.0700	+10.000%	130	3,603	+152.088%
2026-05-13	3.3400	3.7000	3.3400	3.7000	+2.778%	13	3,541	+177.297%
2026-05-12	3.8000	3.8000	3.6000	3.6000	-14.286%	20	3,541	+185.000%
2026-05-11	3.5000	4.2500	3.5000	4.2000	+55.556%	32	3,541	+144.286%
2026-05-08	2.7600	2.7600	2.7000	2.7000	-3.226%	36	3,553	+280.000%
2026-05-07	2.9000	2.9000	2.7900	2.7900	-7.000%	2	3,519	+267.742%
2026-05-06	3.3500	3.3500	3.0000	3.0000	-10.448%	41	3,518	+242.000%
2026-05-05	3.3500	3.3500	3.3500	3.3500	-1.471%	2	3,498	+206.269%
2026-05-04	3.3000	3.4000	3.3000	3.4000	+3.030%	7	3,499	+201.765%
2026-05-01	3.2700	3.3000	3.2600	3.3000	+13.793%	38	3,456	+210.909%
2026-04-30	2.9400	2.9400	2.9000	2.9000	+17.409%	3	3,456	+253.793%
2026-04-29	2.5500	2.5500	2.2000	2.4700	-10.507%	8	3,456	+315.385%
2026-04-28	2.6700	2.8300	2.5500	2.7600	-9.508%	241	3,451	+271.739%
2026-04-27	3.1600	3.1600	2.9000	3.0500	-7.576%	40	3,473	+236.393%
2026-04-24	3.3600	3.3600	3.3000	3.3000	-2.941%	16	3,468	+210.909%
2026-04-23	3.6200	3.6200	3.0500	3.4000	-11.688%	36	3,472	+201.765%
2026-04-22	3.9500	4.2600	3.7500	3.8500	+24.194%	3,141	3,465	+166.494%
2026-04-21	3.4000	3.4000	3.1000	3.1000	-8.284%	146	1,243	+230.968%
2026-04-20	3.0000	3.3900	3.0000	3.3800	+3.681%	127	1,243	+203.550%
2026-04-17	2.9500	3.6500	2.9500	3.2600	+35.833%	281	1,226	+214.724%
2026-04-16	2.3500	2.5000	2.0800	2.4000	+4.348%	95	1,210	+327.500%
2026-04-15	2.0000	2.3000	2.0000	2.3000	+16.751%	259	1,115	+346.087%
2026-04-14	1.8500	2.1500	1.8500	1.9700	+22.360%	801	1,292	+420.812%
2026-04-13	1.4200	1.6100	1.4200	1.6100	+22.901%	7	1,064	+537.267%
2026-04-10	1.1500	1.3100	1.1400	1.3100	+19.091%	46	1,058	+683.206%
2026-04-09	0.9500	1.3000	0.9500	1.1000	+13.402%	552	1,059	+832.727%
2026-04-08	1.1500	1.1500	0.9700	0.9700	-20.492%	21	509	+957.732%
2026-04-06	1.1300	1.2200	1.1300	1.2200	+0.826%	3	508	+740.984%
2026-04-01	1.5400	1.5400	1.1700	1.2100	-4.724%	54	508	+747.934%
2026-03-30	1.2800	1.2800	1.1400	1.2700	-12.414%	8	464	+707.874%
2026-03-27	1.4500	1.4500	1.4500	1.4500	+2.113%	1	465	+607.586%
2026-03-26	1.4500	1.5600	1.4200	1.4200	+5.185%	23	464	+622.535%
2026-03-20	1.3500	1.3500	1.3500	1.3500	-19.643%	2	483	+660.000%
2026-03-17	1.6800	1.6800	1.6800	1.6800	+5.000%	5	485	+510.714%
2026-03-16	1.5900	1.6000	1.5900	1.6000	+45.455%	6	485	+541.250%
2026-03-12	1.1000	1.1000	1.1000	1.1000	-3.509%	12	480	+832.727%
2026-03-10	1.1400	1.1400	1.1400	1.1400	-14.286%	1	473	+800.000%
2026-03-04	1.2000	1.3300	1.2000	1.3300	+25.472%	10	473	+671.429%
2026-03-02	0.9400	1.1100	0.9400	1.0600	+21.839%	21	473	+867.925%
2026-02-26	0.8700	0.8700	0.8700	0.8700	-8.421%	1	473	+1,079.310%
2026-02-25	0.9500	0.9500	0.9500	0.9500	+15.854%	11	473	+980.000%
2026-02-23	0.8500	0.9100	0.7700	0.8200	-24.074%	172	473	+1,151.220%
2026-02-20	1.0800	1.0800	1.0800	1.0800	+4.854%	1	302	+850.000%
2026-02-18	1.0000	1.0300	0.9500	1.0300	+8.421%	159	302	+896.117%
2026-02-17	0.9800	0.9800	0.9500	0.9500	-3.061%	2	143	+980.000%
2026-02-13	1.0000	1.0000	0.9800	0.9800	+3.158%	90	66	+946.939%
2026-02-12	0.9500	0.9500	0.9500	0.9500	-5.000%	1	66	+980.000%
2026-02-11	1.1300	1.1500	0.9300	1.0000	-26.471%	61	66	+926.000%
2026-02-10	1.4400	1.4400	1.3600	1.3600	0.000%	9	9	+654.412%

.dark-mode .gPctD9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gPctD9{ 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