Dark

ASST20261218C20
ASST Dec 18 2026 20.00 Call (ASST261218C00020000)
option OPRA

EOD

Sep 30, 2026

10.45-0.476%(-0.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.0000	11.0000	10.4500	10.4500	-0.476%	9	2,909	0.000%
2026-09-29	10.2500	10.5500	10.2500	10.5000	-6.250%	5	2,916	-0.476%
2026-09-28	11.2000	11.2000	11.2000	11.2000	+3.704%	10	2,916	-6.696%
2026-09-25	10.8500	10.8500	10.8000	10.8000	-4.255%	27	2,926	-3.241%
2026-09-24	10.0000	11.7500	10.0000	11.2800	+10.049%	13	2,926	-7.358%
2026-09-23	10.7000	10.7000	10.2500	10.2500	-5.530%	8	2,925	+1.951%
2026-09-22	10.5500	10.8500	10.5500	10.8500	-2.252%	33	2,932	-3.687%
2026-09-21	12.2800	12.2800	11.0000	11.1000	-2.203%	3	2,965	-5.856%
2026-09-18	10.8500	11.6000	10.8500	11.3500	+11.275%	3	2,964	-7.930%
2026-09-17	10.1500	10.2000	10.1500	10.2000	+10.629%	7	2,965	+2.451%
2026-09-15	9.1000	9.7600	8.5500	9.2200	-16.410%	70	2,968	+13.341%
2026-09-14	10.8000	11.0300	10.8000	11.0300	+16.105%	7	3,034	-5.258%
2026-09-11	9.5000	9.5000	9.5000	9.5000	+11.765%	5	3,029	+10.000%
2026-09-10	8.5000	8.5000	8.5000	8.5000	0.000%	5	3,034	+22.941%
2026-09-09	9.0800	9.0800	8.5000	8.5000	-7.609%	45	3,039	+22.941%
2026-09-08	9.0000	9.2000	8.9800	9.2000	-1.075%	3	3,066	+13.587%
2026-09-04	7.8000	9.3000	7.8000	9.3000	+2.198%	16	3,075	+12.366%
2026-09-03	8.0300	9.1000	8.0200	9.1000	+27.273%	19	3,075	+14.835%
2026-09-02	6.1000	7.1500	6.0000	7.1500	+6.716%	31	3,084	+46.154%
2026-09-01	7.2600	7.2600	6.7000	6.7000	-9.825%	15	3,065	+55.970%
2026-08-31	6.0000	7.4300	6.0000	7.4300	+35.091%	29	3,068	+40.646%
2026-08-28	5.4500	5.5000	5.4500	5.5000	-17.293%	18	3,079	+90.000%
2026-08-27	6.2500	7.5100	6.1700	6.6500	+25.472%	17	3,097	+57.143%
2026-08-26	5.3900	5.5000	4.9500	5.3000	-7.018%	61	3,102	+97.170%
2026-08-25	4.4500	5.7700	4.2000	5.7000	+23.913%	186	3,159	+83.333%
2026-08-24	4.0000	4.9000	4.0000	4.6000	+17.949%	2,717	3,298	+127.174%
2026-08-21	2.9700	4.1900	2.9700	3.9000	+60.494%	253	672	+167.949%
2026-08-20	2.0500	2.4600	1.9800	2.4300	+42.105%	214	651	+330.041%
2026-08-19	1.6600	1.7400	1.6100	1.7100	+83.871%	81	471	+511.111%
2026-08-18	1.1500	1.1500	0.9000	0.9300	-21.849%	15	446	+1,023.656%
2026-08-17	1.0900	1.1900	1.0000	1.1900	+20.202%	27	437	+778.151%
2026-08-13	0.9900	0.9900	0.9900	0.9900	+8.791%	1	422	+955.556%
2026-08-10	1.1700	1.1700	0.9100	0.9100	-18.750%	7	422	+1,048.352%
2026-08-06	1.1200	1.1200	1.1200	1.1200	+1.818%	1	419	+833.036%
2026-08-05	1.1000	1.1000	1.1000	1.1000	-8.333%	2	418	+850.000%
2026-08-04	1.2000	1.2000	1.2000	1.2000	+27.660%	1	416	+770.833%
2026-07-30	0.9600	1.0000	0.9300	0.9400	+3.297%	22	415	+1,011.702%
2026-07-29	0.9100	0.9100	0.9100	0.9100	-30.000%	1	415	+1,048.352%
2026-07-22	1.3000	1.3000	1.3000	1.3000	+39.785%	60	415	+703.846%
2026-07-17	1.0100	1.1000	0.7700	0.9300	-38.000%	110	369	+1,023.656%
2026-07-15	1.6500	1.6500	1.5000	1.5000	+16.279%	3	410	+596.667%
2026-07-13	1.2900	1.2900	1.2900	1.2900	-14.000%	1	407	+710.078%
2026-07-09	1.5000	1.5000	1.5000	1.5000	+7.143%	1	406	+596.667%
2026-07-08	1.4500	1.4500	1.4000	1.4000	-19.540%	2	405	+646.429%
2026-07-07	1.7500	1.7500	1.7300	1.7400	-8.421%	8	403	+500.575%
2026-07-06	1.8500	1.9000	1.8500	1.9000	+1.064%	4	400	+450.000%
2026-07-02	1.8500	1.9500	1.8300	1.8800	+31.469%	55	434	+455.851%
2026-07-01	1.1300	1.5200	1.1300	1.4300	+40.196%	63	434	+630.769%
2026-06-30	1.1000	1.1000	1.0200	1.0200	-21.538%	53	396	+924.510%
2026-06-29	1.2800	1.3000	1.2800	1.3000	-8.451%	3	382	+703.846%
2026-06-26	1.3900	1.4200	1.3900	1.4200	-2.069%	5	381	+635.915%
2026-06-25	1.5300	1.5400	1.4000	1.4500	-25.641%	353	376	+620.690%
2026-06-24	2.0600	2.0600	1.9500	1.9500	-18.750%	32	664	+435.897%
2026-06-23	2.4000	2.4000	2.4000	2.4000	-20.000%	1	632	+335.417%
2026-06-22	3.1000	3.1000	3.0000	3.0000	+15.385%	12	632	+248.333%
2026-06-18	2.7200	2.8200	2.6000	2.6000	-16.399%	31	653	+301.923%
2026-06-17	3.3800	3.7000	3.0900	3.1100	-8.529%	16	653	+236.013%
2026-06-16	3.4000	3.4000	3.4000	3.4000	-15.000%	7	653	+207.353%
2026-06-15	3.3500	4.3000	3.3500	4.0000	+35.593%	416	646	+161.250%
2026-06-12	2.9000	3.0000	2.9000	2.9500	+13.462%	20	300	+254.237%
2026-06-11	2.6000	2.6000	2.6000	2.6000	-20.000%	6	285	+301.923%
2026-06-08	3.2500	3.4000	3.2500	3.2500	+22.642%	39	279	+221.538%
2026-06-05	2.6500	2.8500	2.5000	2.6500	-18.462%	24	313	+294.340%
2026-06-04	3.2500	3.2500	3.2500	3.2500	+4.839%	3	311	+221.538%
2026-06-03	3.8000	3.8000	3.1000	3.1000	-13.889%	53	308	+237.097%
2026-06-02	3.7000	3.7000	3.6000	3.6000	-17.241%	113	256	+190.278%
2026-06-01	3.9000	4.3500	3.8400	4.3500	-8.421%	84	291	+140.230%
2026-05-29	4.8500	5.1500	4.7000	4.7500	-1.042%	28	207	+120.000%
2026-05-27	4.8000	4.8000	4.8000	4.8000	-17.241%	5	180	+117.708%
2026-05-26	5.3000	5.8000	5.3000	5.8000	+10.476%	40	175	+80.172%
2026-05-22	5.4100	5.4100	5.2500	5.2500	+25.000%	4	193	+99.048%
2026-05-21	4.2000	4.2000	4.2000	4.2000	+12.000%	1	193	+148.810%
2026-05-19	3.7000	3.7500	3.7000	3.7500	-0.794%	10	193	+178.667%
2026-05-18	3.7800	3.7800	3.7800	3.7800	-14.091%	5	183	+176.455%
2026-05-15	4.1500	4.4000	3.8000	4.4000	-7.368%	95	183	+137.500%
2026-05-14	4.7500	4.7500	4.7500	4.7500	+2.151%	15	174	+120.000%
2026-05-13	4.6500	4.6500	4.6500	4.6500	+13.415%	11	145	+124.731%
2026-05-12	4.1000	4.1000	4.1000	4.1000	-20.849%	3	145	+154.878%
2026-05-11	4.8500	5.1800	4.8300	5.1800	+54.627%	27	145	+101.737%
2026-05-08	3.3300	3.3500	3.3300	3.3500	-23.864%	15	132	+211.940%
2026-05-07	3.9700	4.4000	3.9700	4.4000	+7.317%	3	129	+137.500%
2026-05-06	4.1000	4.1000	4.1000	4.1000	-1.205%	10	127	+154.878%
2026-05-05	4.4000	4.4000	4.1500	4.1500	-1.659%	7	117	+151.807%
2026-05-04	4.2000	4.2200	4.1000	4.2200	+5.500%	13	110	+147.630%
2026-05-01	4.0100	4.0100	4.0000	4.0000	+9.589%	2	117	+161.250%
2026-04-30	3.7500	3.7500	3.6500	3.6500	+14.063%	4	117	+186.301%
2026-04-29	3.5000	3.5000	3.1000	3.2000	-13.978%	8	113	+226.563%
2026-04-28	3.7200	3.7200	3.7200	3.7200	-2.105%	2	113	+180.914%
2026-04-27	3.8000	3.8000	3.8000	3.8000	-5.000%	10	111	+175.000%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-8.467%	6	101	+161.250%
2026-04-23	4.2500	4.4000	4.2500	4.3700	-3.956%	21	95	+139.130%
2026-04-22	5.3000	5.3000	4.5500	4.5500	+13.750%	36	74	+129.670%
2026-04-21	4.0000	4.0000	4.0000	4.0000	+2.564%	1	48	+161.250%
2026-04-17	3.7000	4.2500	3.7000	3.9000	+25.806%	46	48	+167.949%
2026-04-16	3.1000	3.1000	3.1000	3.1000	0.000%	2	0	+237.097%

.dark-mode .YHY9bs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YHY9bs{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20261218C20ASST Dec 18 2026 20.00 Call (ASST261218C00020000)option OPRA

ASST20261218C20
ASST Dec 18 2026 20.00 Call (ASST261218C00020000)
option OPRA