Dark

ASST20261218C17
ASST Dec 18 2026 17.00 Call (ASST261218C00017000)
option OPRA

EOD

Sep 30, 2026

12.40-11.744%(-1.65)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.4000	12.4000	12.4000	12.4000	-11.744%	8	142	0.000%
2026-09-22	14.0500	14.0500	14.0500	14.0500	+1.444%	10	147	-11.744%
2026-09-21	14.8300	14.8300	13.8500	13.8500	-1.071%	3	148	-10.469%
2026-09-18	13.2500	14.0000	13.2500	14.0000	+17.845%	2	147	-11.429%
2026-09-17	11.8800	11.8800	11.8800	11.8800	+6.071%	5	147	+4.377%
2026-09-16	11.2000	11.2000	11.2000	11.2000	-3.863%	4	152	+10.714%
2026-09-15	11.8600	12.1000	11.6500	11.6500	-10.865%	8	152	+6.438%
2026-09-14	12.8000	13.1000	12.8000	13.0700	+19.579%	28	158	-5.126%
2026-09-10	11.0000	11.0000	10.9300	10.9300	-0.907%	2	160	+13.449%
2026-09-08	11.0300	11.0300	11.0300	11.0300	-2.303%	5	161	+12.421%
2026-09-04	10.7200	11.2900	10.7200	11.2900	+5.023%	3	166	+9.832%
2026-09-03	10.1500	10.7500	10.1500	10.7500	+22.298%	8	166	+15.349%
2026-09-01	8.7900	8.7900	8.7900	8.7900	-3.300%	5	171	+41.069%
2026-08-31	9.0900	9.0900	9.0900	9.0900	+19.291%	1	169	+36.414%
2026-08-28	7.6200	7.6200	7.6200	7.6200	-14.382%	1	169	+62.730%
2026-08-27	7.6500	9.2000	7.6500	8.9000	+25.529%	16	169	+39.326%
2026-08-26	6.5400	7.0900	6.5400	7.0900	+1.286%	5	183	+74.894%
2026-08-25	6.3000	7.2000	6.3000	7.0000	+20.690%	20	187	+77.143%
2026-08-24	5.2700	6.4000	5.2000	5.8000	+24.197%	22	196	+113.793%
2026-08-21	4.2500	5.2200	4.2500	4.6700	+41.515%	67	205	+165.525%
2026-08-20	2.9400	3.3000	2.9000	3.3000	+34.694%	115	183	+275.758%
2026-08-19	2.0000	2.4500	2.0000	2.4500	+68.966%	4	165	+406.122%
2026-08-18	1.5500	1.5500	1.4500	1.4500	-12.121%	3	165	+755.172%
2026-08-17	1.6100	1.6500	1.6000	1.6500	+13.793%	29	165	+651.515%
2026-08-13	1.4500	1.4500	1.4500	1.4500	+1.399%	1	161	+755.172%
2026-08-12	1.5500	1.5500	1.4300	1.4300	-3.378%	5	161	+767.133%
2026-08-11	1.4800	1.4800	1.4800	1.4800	-3.268%	1	165	+737.838%
2026-08-07	1.5300	1.5300	1.5300	1.5300	-9.467%	1	165	+710.458%
2026-08-05	1.6900	1.6900	1.6900	1.6900	+28.030%	1	166	+633.728%
2026-08-04	1.3200	1.3200	1.3200	1.3200	-4.348%	2	166	+839.394%
2026-08-03	1.1200	1.3800	1.1200	1.3800	+20.000%	2	166	+798.551%
2026-07-31	1.1500	1.1500	1.1500	1.1500	-16.058%	2	166	+978.261%
2026-07-30	1.6000	1.6000	1.3700	1.3700	-4.861%	4	164	+805.109%
2026-07-29	1.4400	1.4400	1.4400	1.4400	+9.091%	1	164	+761.111%
2026-07-28	1.3200	1.3200	1.3200	1.3200	-11.409%	1	163	+839.394%
2026-07-24	1.4900	1.4900	1.4900	1.4900	-10.241%	1	163	+732.215%
2026-07-23	1.7200	1.7200	1.6600	1.6600	-22.791%	2	163	+646.988%
2026-07-21	1.8800	2.1500	1.8800	2.1500	+53.571%	3	163	+476.744%
2026-07-20	1.4000	1.4000	1.4000	1.4000	+2.941%	5	161	+785.714%
2026-07-17	1.3600	1.3600	1.3600	1.3600	-22.286%	1	161	+811.765%
2026-07-16	1.9000	1.9000	1.7500	1.7500	-18.605%	3	161	+608.571%
2026-07-15	2.2000	2.2000	2.1500	2.1500	+16.216%	2	158	+476.744%
2026-07-14	1.9000	1.9000	1.8200	1.8500	+12.121%	3	157	+570.270%
2026-07-13	1.7600	1.7600	1.6500	1.6500	-15.385%	6	154	+651.515%
2026-07-10	2.2300	2.2300	1.9500	1.9500	+1.563%	7	154	+535.897%
2026-07-08	2.0000	2.0000	1.9200	1.9200	-16.522%	21	154	+545.833%
2026-07-07	2.2000	2.3000	2.2000	2.3000	+27.778%	4	151	+439.130%
2026-07-01	1.8500	1.8500	1.8000	1.8000	+23.288%	2	151	+588.889%
2026-06-30	1.5000	1.5500	1.4500	1.4600	-16.571%	6	149	+749.315%
2026-06-29	1.8000	1.8000	1.7500	1.7500	-0.568%	2	147	+608.571%
2026-06-26	1.7600	1.7600	1.7600	1.7600	-9.744%	4	147	+604.545%
2026-06-25	1.9500	1.9500	1.9500	1.9500	-13.717%	4	147	+535.897%
2026-06-24	2.4000	2.4000	2.2600	2.2600	-23.649%	7	143	+448.673%
2026-06-23	3.1700	3.3500	2.8700	2.9600	-12.941%	90	142	+318.919%
2026-06-18	3.4600	3.4800	3.3500	3.4000	-20.188%	4	67	+264.706%
2026-06-17	4.0700	4.2600	4.0700	4.2600	-13.939%	3	67	+191.080%
2026-06-15	4.8000	5.2000	4.8000	4.9500	+33.784%	45	67	+150.505%
2026-06-12	3.7500	3.8000	3.7000	3.7000	+8.824%	30	79	+235.135%
2026-06-11	3.4000	3.4000	3.4000	3.4000	+3.030%	3	61	+264.706%
2026-06-10	3.3000	3.3000	3.3000	3.3000	-4.899%	3	58	+275.758%
2026-06-09	3.4700	3.4700	3.4700	3.4700	+6.442%	2	55	+257.349%
2026-06-05	3.2600	3.2600	3.2600	3.2600	-18.500%	20	55	+280.368%
2026-06-04	4.0000	4.0000	4.0000	4.0000	+1.523%	1	35	+210.000%
2026-06-03	3.9300	3.9400	3.9300	3.9400	-8.372%	4	34	+214.721%
2026-06-02	4.5000	4.5000	4.3000	4.3000	-10.417%	6	36	+188.372%
2026-06-01	4.7500	4.8500	4.7500	4.8000	-20.000%	11	36	+158.333%
2026-05-29	6.0000	6.0000	5.9600	6.0000	+6.195%	4	32	+106.667%
2026-05-22	5.6500	5.6500	5.6500	5.6500	+24.176%	2	34	+119.469%
2026-05-18	4.5500	4.5500	4.5500	4.5500	-9.000%	5	34	+172.527%
2026-05-15	5.2400	5.2500	5.0000	5.0000	-3.846%	13	29	+148.000%
2026-05-13	5.3000	5.3000	5.2000	5.2000	+4.000%	3	21	+138.462%
2026-05-05	5.0000	5.0000	5.0000	5.0000	+3.520%	1	20	+148.000%
2026-05-01	4.8300	4.8300	4.8300	4.8300	+0.625%	1	19	+156.729%
2026-04-27	4.6500	4.8000	4.6500	4.8000	0.000%	4	19	+158.333%
2026-04-24	5.0000	5.0000	4.8000	4.8000	-5.697%	5	20	+158.333%
2026-04-23	5.0900	5.0900	5.0900	5.0900	+8.298%	1	17	+143.615%
2026-04-21	4.8500	4.8500	4.7000	4.7000	+2.174%	6	11	+163.830%
2026-04-20	4.2000	4.6000	4.2000	4.6000	+2.222%	6	11	+169.565%
2026-04-17	4.4700	4.9700	4.4700	4.5000	+7.143%	6	8	+175.556%
2026-04-16	4.2000	4.2000	4.2000	4.2000	0.000%	2	0	+195.238%

.dark-mode .f6fBtV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f6fBtV{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20261218C17ASST Dec 18 2026 17.00 Call (ASST261218C00017000)option OPRA

ASST20261218C17
ASST Dec 18 2026 17.00 Call (ASST261218C00017000)
option OPRA