Dark

ASST20270115C10
ASST Jan 15 2027 10.00 Call (ASST270115C00010000)
option OPRA

EOD

Sep 28, 2026

18.95-2.067%(-0.40)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	19.5000	20.3000	18.9500	18.9500	-2.067%	110	1,356	0.000%
2026-09-23	19.3500	19.3500	19.3500	19.3500	-2.273%	1	1,410	-2.067%
2026-09-21	19.9000	20.7500	19.8000	19.8000	-0.503%	104	1,410	-4.293%
2026-09-18	19.9000	19.9000	19.9000	19.9000	+6.989%	1	1,511	-4.774%
2026-09-17	18.6000	18.6000	18.6000	18.6000	+1.918%	5	1,511	+1.882%
2026-09-15	18.1500	18.2500	17.5000	18.2500	-3.846%	28	1,516	+3.836%
2026-09-14	18.9800	18.9800	18.9800	18.9800	+1.497%	1	1,525	-0.158%
2026-09-11	18.7000	18.7000	18.7000	18.7000	+10.000%	3	1,526	+1.337%
2026-09-10	17.0000	17.0000	17.0000	17.0000	+1.190%	5	1,529	+11.471%
2026-09-08	16.8000	16.8000	16.8000	16.8000	-1.466%	1	1,534	+12.798%
2026-09-04	17.0500	17.0500	17.0500	17.0500	+2.711%	1	1,534	+11.144%
2026-09-03	16.3000	16.6000	16.3000	16.6000	+14.483%	4	1,534	+14.157%
2026-09-01	14.5000	14.5000	14.1700	14.5000	+1.754%	51	1,537	+30.690%
2026-08-31	13.2200	14.2500	13.2200	14.2500	+14.000%	3	1,507	+32.982%
2026-08-28	13.4800	13.4800	12.5000	12.5000	-13.793%	304	1,509	+51.600%
2026-08-27	14.0000	14.5000	14.0000	14.5000	+23.404%	25	1,637	+30.690%
2026-08-25	10.9500	11.7500	10.9500	11.7500	+12.764%	8	1,662	+61.277%
2026-08-24	10.4200	10.4200	10.4200	10.4200	+17.740%	1	1,659	+81.862%
2026-08-21	7.8500	9.0000	7.8500	8.8500	+26.429%	94	1,659	+114.124%
2026-08-20	6.7200	7.2000	6.7200	7.0000	+21.739%	8	1,729	+170.714%
2026-08-19	4.9500	6.0800	4.9500	5.7500	+26.096%	50	1,724	+229.565%
2026-08-18	4.5600	4.5600	4.5600	4.5600	-2.355%	5	1,685	+315.570%
2026-08-17	4.5500	4.6700	4.5500	4.6700	+14.181%	50	1,686	+305.782%
2026-08-10	4.0900	4.0900	4.0900	4.0900	-7.045%	1	1,696	+363.325%
2026-08-07	4.4000	4.4000	4.4000	4.4000	+12.821%	2	1,696	+330.682%
2026-08-03	3.9000	3.9000	3.9000	3.9000	-1.763%	200	1,696	+385.897%
2026-07-30	3.9700	3.9700	3.9700	3.9700	+3.117%	10	1,595	+377.330%
2026-07-29	3.8500	3.8500	3.8500	3.8500	-1.786%	21	1,595	+392.208%
2026-07-24	3.8400	3.9200	3.8400	3.9200	-18.333%	40	1,615	+383.418%
2026-07-22	4.8000	4.8000	4.8000	4.8000	-1.840%	5	1,624	+294.792%
2026-07-21	4.8900	4.8900	4.8900	4.8900	+11.136%	5	1,619	+287.526%
2026-07-20	4.4000	4.4000	4.4000	4.4000	0.000%	10	1,619	+330.682%
2026-07-16	4.4000	4.4000	4.4000	4.4000	-15.385%	5	1,629	+330.682%
2026-07-10	5.2000	5.2000	5.2000	5.2000	+8.333%	29	1,629	+264.423%
2026-07-09	4.8000	4.8000	4.8000	4.8000	+6.667%	5	1,658	+294.792%
2026-07-08	4.5000	4.5000	4.5000	4.5000	-6.250%	5	1,653	+321.111%
2026-07-07	4.8000	4.8000	4.8000	4.8000	-2.240%	3	1,649	+294.792%
2026-07-06	5.0500	5.0500	4.9100	4.9100	-7.358%	3	1,646	+285.947%
2026-07-02	5.5000	5.6000	5.2500	5.3000	+24.706%	39	1,635	+257.547%
2026-07-01	4.2000	4.2500	4.1300	4.2500	+19.718%	14	1,635	+345.882%
2026-06-30	3.6000	3.7000	3.3500	3.5500	-16.076%	28	1,635	+433.803%
2026-06-29	4.0000	4.2300	4.0000	4.2300	+4.444%	6	1,607	+347.991%
2026-06-25	4.5000	4.5000	4.0500	4.0500	-17.178%	97	1,601	+367.901%
2026-06-24	5.2500	5.2500	4.8900	4.8900	-19.836%	67	1,584	+287.526%
2026-06-23	6.1000	6.1000	6.1000	6.1000	-6.154%	250	1,523	+210.656%
2026-06-18	6.9000	6.9000	6.5000	6.5000	-15.803%	28	1,248	+191.538%
2026-06-16	7.7200	7.7200	7.7200	7.7200	-12.173%	25	1,248	+145.466%
2026-06-15	8.5000	9.1300	8.3900	8.7900	+24.681%	10	1,233	+115.586%
2026-06-12	7.1000	7.1000	6.9300	7.0500	+9.133%	321	1,234	+168.794%
2026-06-11	6.3500	6.5500	6.0500	6.4600	-0.462%	284	1,545	+193.344%
2026-06-10	6.6000	6.6000	6.2500	6.4900	+2.205%	9	1,537	+191.988%
2026-06-09	7.1400	7.1400	6.1000	6.3500	-10.563%	12	1,530	+198.425%
2026-06-08	7.1000	7.3500	7.1000	7.1000	+14.516%	5	1,523	+166.901%
2026-06-05	6.4000	6.4000	5.7500	6.2000	-12.057%	450	1,518	+205.645%
2026-06-04	7.1000	7.5500	6.9500	7.0500	+3.221%	31	1,243	+168.794%
2026-06-03	7.8000	7.8000	6.8000	6.8300	-11.871%	225	1,224	+177.452%
2026-06-02	7.6000	7.7500	7.4500	7.7500	-12.429%	17	1,170	+144.516%
2026-06-01	8.0000	8.9000	8.0000	8.8500	-4.324%	12	1,171	+114.124%
2026-05-29	9.0000	9.8000	8.6500	9.2500	-1.596%	32	1,171	+104.865%
2026-05-28	8.4600	9.5500	8.4000	9.4000	+1.622%	13	1,176	+101.596%
2026-05-27	8.9400	9.4500	8.9000	9.2500	-3.141%	14	1,174	+104.865%
2026-05-26	10.1000	10.6000	9.5500	9.5500	-2.252%	7	1,174	+98.429%
2026-05-22	10.9000	10.9000	9.7300	9.7700	-0.306%	232	1,206	+93.961%
2026-05-21	8.5000	9.8000	8.5000	9.8000	+12.644%	14	1,207	+93.367%
2026-05-20	8.8000	8.8000	8.5800	8.7000	+20.833%	13	1,207	+117.816%
2026-05-19	7.6500	7.6500	7.2000	7.2000	-2.571%	6	1,179	+163.194%
2026-05-18	7.5700	7.7500	7.3700	7.3900	-12.024%	38	1,179	+156.428%
2026-05-15	8.4000	8.5500	8.3000	8.4000	-8.197%	111	1,179	+125.595%
2026-05-14	9.5000	9.5000	9.1500	9.1500	+5.172%	28	1,180	+107.104%
2026-05-13	8.0000	8.7000	8.0000	8.7000	-1.806%	2	1,192	+117.816%
2026-05-12	8.4000	8.8600	8.4000	8.8600	-7.225%	2	1,192	+113.883%
2026-05-11	8.5000	9.5500	8.3000	9.5500	+32.639%	18	1,192	+98.429%
2026-05-08	7.7000	7.7000	7.2000	7.2000	-1.370%	4	1,197	+163.194%
2026-05-07	7.7500	7.7500	7.3000	7.3000	-7.006%	12	1,197	+159.589%
2026-05-06	8.0000	8.1000	7.8500	7.8500	-4.268%	324	1,197	+141.401%
2026-05-05	8.5500	8.6000	8.2000	8.2000	-1.205%	22	1,276	+131.098%
2026-05-04	8.3400	8.3400	8.3000	8.3000	+1.220%	5	1,268	+128.313%
2026-05-01	8.3500	8.3500	8.2000	8.2000	+29.134%	3	1,263	+131.098%
2026-04-30	6.3500	6.3500	6.3500	6.3500	-10.563%	1	1,263	+198.425%
2026-04-29	7.0900	7.1000	7.0900	7.1000	-3.924%	2	1,264	+166.901%
2026-04-28	6.6000	7.3900	6.6000	7.3900	-0.135%	142	1,264	+156.428%
2026-04-27	7.8000	8.0000	7.4000	7.4000	-7.500%	71	1,211	+156.081%
2026-04-24	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,163	+136.875%
2026-04-23	8.1000	8.5000	7.9000	8.0000	-10.414%	521	1,163	+136.875%
2026-04-22	9.0000	9.5000	8.9300	8.9300	+19.067%	62	1,143	+112.206%
2026-04-21	8.0000	8.0000	7.5000	7.5000	-3.226%	13	1,185	+152.667%
2026-04-20	7.0700	7.7500	7.0700	7.7500	-0.641%	2	1,185	+144.516%
2026-04-17	7.5400	7.8000	7.5000	7.8000	+22.257%	68	1,184	+142.949%
2026-04-16	5.6000	6.3800	5.6000	6.3800	+7.227%	14	1,180	+197.022%
2026-04-15	5.5000	5.9500	5.5000	5.9500	+9.174%	190	1,173	+218.487%
2026-04-14	5.0500	5.5000	5.0500	5.4500	+17.204%	7	1,139	+247.706%
2026-04-13	3.7100	4.6500	3.7100	4.6500	+20.779%	306	1,137	+307.527%
2026-04-10	3.9000	3.9500	3.6500	3.8500	+4.905%	127	1,239	+392.208%
2026-04-09	3.6000	3.6700	3.6000	3.6700	-1.872%	2	1,158	+416.349%
2026-04-08	3.5900	3.8000	3.5900	3.7400	+17.981%	31	1,160	+406.684%
2026-04-07	3.5500	3.5500	3.0500	3.1700	-18.718%	9	1,168	+497.792%
2026-04-06	3.9300	3.9500	3.7200	3.9000	+11.429%	27	1,165	+385.897%
2026-04-02	3.4500	3.5000	3.4200	3.5000	-5.914%	29	1,137	+441.429%
2026-04-01	3.7200	3.7200	3.7200	3.7200	-3.377%	10	1,137	+409.409%
2026-03-31	3.5000	3.8500	3.1000	3.8500	+12.245%	12	1,127	+392.208%
2026-03-30	3.6300	3.6300	3.4000	3.4300	-0.580%	14	1,119	+452.478%
2026-03-27	3.4000	3.4500	3.3000	3.4500	-14.179%	445	1,107	+449.275%
2026-03-26	4.0200	4.0600	3.9500	4.0200	-4.286%	70	665	+371.393%
2026-03-25	4.0600	4.2500	4.0600	4.2000	+13.208%	22	617	+351.190%
2026-03-24	3.7500	3.7700	3.5700	3.7100	-7.250%	8	628	+410.782%
2026-03-23	4.0000	4.0000	3.8000	4.0000	+6.952%	7	632	+373.750%
2026-03-20	3.7400	3.7400	3.7400	3.7400	-6.733%	1	634	+406.684%
2026-03-19	3.4400	4.0500	3.4000	4.0100	+6.649%	42	633	+372.569%
2026-03-18	4.1000	4.1000	3.7600	3.7600	-17.724%	22	607	+403.989%
2026-03-17	4.4000	4.5700	4.4000	4.5700	+7.529%	12	611	+314.661%
2026-03-16	4.8500	4.8500	4.2000	4.2500	+23.188%	12	599	+345.882%
2026-03-13	3.5400	3.7500	3.4100	3.4500	+7.813%	19	599	+449.275%
2026-03-12	3.0700	3.2000	3.0000	3.2000	+0.629%	6	585	+492.188%
2026-03-11	3.2600	3.2600	3.1000	3.1800	+5.298%	14	583	+495.912%
2026-03-10	3.1200	3.2000	3.0100	3.0200	+9.818%	23	590	+527.483%
2026-03-09	3.0000	3.0000	2.7500	2.7500	-8.027%	14	590	+589.091%
2026-03-06	2.9900	2.9900	2.9900	2.9900	-14.571%	2	587	+533.779%
2026-03-04	3.2500	3.5000	3.2500	3.5000	+33.588%	27	587	+441.429%
2026-03-03	2.6200	2.6200	2.6200	2.6200	-9.655%	1	563	+623.282%
2026-03-02	2.7000	3.0000	2.7000	2.9000	+20.332%	537	563	+553.448%
2026-02-27	2.4000	2.5500	2.4000	2.4100	-12.364%	17	81	+686.307%
2026-02-26	2.7000	2.7500	2.4500	2.7500	-11.290%	28	79	+589.091%
2026-02-25	2.8100	3.1000	2.6000	3.1000	+40.909%	45	17	+511.290%
2026-02-23	2.2500	2.2500	2.2000	2.2000	-16.031%	2	17	+761.364%
2026-02-20	2.6200	2.6200	2.6200	2.6200	-1.873%	1	15	+623.282%
2026-02-19	2.5500	2.6700	2.5500	2.6700	-0.743%	9	15	+609.738%
2026-02-18	2.6900	2.6900	2.6900	2.6900	-13.226%	1	11	+604.461%
2026-02-13	2.5400	3.1000	2.5400	3.1000	+10.714%	9	1	+511.290%
2026-02-11	2.8000	2.8000	2.8000	2.8000	+13,900.000%	1	1	+576.786%
2026-02-05	0.0200	0.0200	0.0100	0.0200	-33.333%	347	22,083	+94,650.000%
2026-02-04	0.0300	0.0400	0.0100	0.0300	0.000%	287	21,738	+63,066.667%
2026-02-03	0.0300	0.0300	0.0300	0.0300	-25.000%	109	21,858	+63,066.667%
2026-02-02	0.0400	0.0400	0.0200	0.0400	+33.333%	168	21,749	+47,275.000%
2026-01-30	0.0300	0.0500	0.0300	0.0300	-25.000%	254	21,581	+63,066.667%
2026-01-29	0.0400	0.0400	0.0400	0.0400	+33.333%	36	21,330	+47,275.000%
2026-01-28	0.0300	0.0300	0.0200	0.0300	-25.000%	40	21,294	+63,066.667%
2026-01-27	0.0300	0.0500	0.0300	0.0400	+33.333%	266	21,279	+47,275.000%
2026-01-26	0.0400	0.0500	0.0200	0.0300	-40.000%	2,183	21,013	+63,066.667%
2026-01-23	0.0300	0.0500	0.0300	0.0500	+25.000%	189	18,981	+37,800.000%
2026-01-22	0.0400	0.0500	0.0400	0.0400	0.000%	371	18,999	+47,275.000%
2026-01-21	0.0500	0.0900	0.0300	0.0400	0.000%	368	18,629	+47,275.000%
2026-01-20	0.0400	0.0600	0.0400	0.0400	0.000%	300	18,368	+47,275.000%
2026-01-16	0.0700	0.0800	0.0400	0.0400	-33.333%	321	18,330	+47,275.000%
2026-01-15	0.0700	0.0700	0.0400	0.0600	0.000%	134	18,330	+31,483.333%
2026-01-14	0.0700	0.1000	0.0400	0.0600	0.000%	477	18,224	+31,483.333%
2026-01-13	0.1000	0.1000	0.0500	0.0600	-25.000%	305	18,173	+31,483.333%
2026-01-12	0.0600	0.0900	0.0600	0.0800	0.000%	358	18,047	+23,587.500%
2026-01-09	0.0500	0.1000	0.0500	0.0800	+33.333%	200	17,695	+23,587.500%
2026-01-08	0.0700	0.0800	0.0600	0.0600	-14.286%	314	17,560	+31,483.333%
2026-01-07	0.0800	0.0900	0.0700	0.0700	-12.500%	524	17,342	+26,971.429%
2026-01-06	0.0900	0.0900	0.0700	0.0800	-11.111%	435	17,045	+23,587.500%
2026-01-05	0.0600	0.0900	0.0600	0.0900	+12.500%	1,235	16,650	+20,955.556%
2026-01-02	0.0500	0.0800	0.0200	0.0800	+60.000%	879	16,146	+23,587.500%
2025-12-31	0.1000	0.1000	0.0500	0.0500	0.000%	26	15,329	+37,800.000%
2025-12-30	0.1000	0.1000	0.0500	0.0500	-28.571%	46	15,329	+37,800.000%
2025-12-29	0.1000	0.1000	0.0500	0.0700	-30.000%	6	15,325	+26,971.429%
2025-12-26	0.1000	0.1000	0.1000	0.1000	0.000%	6	15,320	+18,850.000%
2025-12-24	0.1000	0.1000	0.1000	0.1000	+100.000%	3	15,311	+18,850.000%
2025-12-23	0.0500	0.0500	0.0500	0.0500	-50.000%	96	15,311	+37,800.000%
2025-12-22	0.1000	0.1000	0.1000	0.1000	0.000%	25	15,406	+18,850.000%
2025-12-19	0.1000	0.1000	0.0600	0.1000	+100.000%	45	15,406	+18,850.000%
2025-12-18	0.0900	0.1000	0.0500	0.0500	0.000%	115	15,392	+37,800.000%
2025-12-17	0.0500	0.0500	0.0500	0.0500	-50.000%	74	15,373	+37,800.000%
2025-12-16	0.1200	0.1200	0.0700	0.1000	+25.000%	576	15,447	+18,850.000%
2025-12-15	0.0600	0.1000	0.0500	0.0800	+60.000%	466	14,886	+23,587.500%
2025-12-12	0.0700	0.0800	0.0500	0.0500	-44.444%	69	14,924	+37,800.000%
2025-12-11	0.1500	0.1500	0.0500	0.0900	-10.000%	334	14,908	+20,955.556%
2025-12-10	0.1500	0.1500	0.0600	0.1000	0.000%	180	14,583	+18,850.000%
2025-12-09	0.1000	0.1000	0.1000	0.1000	0.000%	11	14,413	+18,850.000%
2025-12-08	0.1000	0.1000	0.0800	0.1000	+25.000%	518	14,403	+18,850.000%
2025-12-05	0.1000	0.1000	0.0500	0.0800	-20.000%	62	13,909	+23,587.500%
2025-12-04	0.1000	0.1000	0.0700	0.1000	-16.667%	649	13,852	+18,850.000%
2025-12-03	0.1000	0.1200	0.1000	0.1200	+33.333%	89	13,217	+15,691.667%
2025-12-02	0.1000	0.1000	0.0500	0.0900	+12.500%	139	13,186	+20,955.556%
2025-12-01	0.1000	0.1000	0.0800	0.0800	-11.111%	11	13,125	+23,587.500%
2025-11-28	0.1100	0.1100	0.0900	0.0900	+12.500%	115	13,114	+20,955.556%
2025-11-26	0.1000	0.1000	0.0800	0.0800	-20.000%	968	12,245	+23,587.500%
2025-11-25	0.1000	0.1000	0.0900	0.1000	0.000%	76	12,245	+18,850.000%
2025-11-24	0.0500	0.1000	0.0500	0.1000	0.000%	1,117	12,172	+18,850.000%
2025-11-21	0.1000	0.1000	0.0500	0.1000	+25.000%	257	11,170	+18,850.000%
2025-11-20	0.1000	0.1300	0.0500	0.0800	+14.286%	557	10,930	+23,587.500%
2025-11-19	0.1000	0.1000	0.0700	0.0700	-36.364%	33	10,734	+26,971.429%
2025-11-18	0.1500	0.1500	0.0900	0.1100	0.000%	497	10,701	+17,127.273%
2025-11-17	0.1500	0.1500	0.0900	0.1100	-15.385%	139	10,222	+17,127.273%
2025-11-14	0.1200	0.1500	0.1000	0.1300	+8.333%	90	10,156	+14,476.923%
2025-11-13	0.1300	0.2000	0.1000	0.1200	-25.000%	170	10,092	+15,691.667%
2025-11-12	0.2000	0.2000	0.1000	0.1600	-5.882%	929	10,118	+11,743.750%
2025-11-11	0.1500	0.2200	0.1400	0.1700	0.000%	804	9,214	+11,047.059%
2025-11-10	0.2100	0.2500	0.1500	0.1700	-5.556%	2,085	9,266	+11,047.059%
2025-11-07	0.2000	0.2300	0.1200	0.1800	-10.000%	2,561	7,671	+10,427.778%
2025-11-06	0.2200	0.2500	0.1500	0.2000	0.000%	995	6,909	+9,375.000%
2025-11-05	0.2000	0.2100	0.1500	0.2000	+33.333%	582	6,170	+9,375.000%
2025-11-04	0.2000	0.2000	0.1500	0.1500	0.000%	393	5,671	+12,533.333%
2025-11-03	0.2000	0.2000	0.1500	0.1500	+25.000%	114	5,256	+12,533.333%
2025-10-31	0.2000	0.2500	0.1000	0.1200	-25.000%	54	5,256	+15,691.667%
2025-10-30	0.1500	0.2000	0.1500	0.1600	-20.000%	194	5,212	+11,743.750%
2025-10-29	0.2500	0.2500	0.1500	0.2000	-13.043%	356	5,246	+9,375.000%
2025-10-28	0.2500	0.3500	0.2000	0.2300	-25.806%	404	5,157	+8,139.130%
2025-10-27	0.2000	0.5500	0.2000	0.3100	+55.000%	890	4,620	+6,012.903%
2025-10-24	0.1300	0.2000	0.1000	0.2000	+81.818%	377	4,620	+9,375.000%
2025-10-23	0.1500	0.1500	0.1000	0.1100	+10.000%	71	4,433	+17,127.273%
2025-10-22	0.0700	0.1000	0.0700	0.1000	+11.111%	59	4,362	+18,850.000%
2025-10-21	0.1500	0.1500	0.0900	0.0900	-40.000%	95	4,308	+20,955.556%
2025-10-20	0.1500	0.1500	0.1500	0.1500	+50.000%	11	4,219	+12,533.333%
2025-10-17	0.1300	0.1300	0.1000	0.1000	-33.333%	29	4,208	+18,850.000%
2025-10-16	0.1000	0.1500	0.1000	0.1500	+50.000%	21	4,201	+12,533.333%
2025-10-15	0.1500	0.1700	0.1000	0.1000	-33.333%	16	4,183	+18,850.000%
2025-10-14	0.1500	0.1500	0.1200	0.1500	0.000%	18	4,184	+12,533.333%
2025-10-13	0.2500	0.2500	0.1100	0.1500	-40.000%	335	4,186	+12,533.333%
2025-10-10	0.3500	0.3500	0.2000	0.2500	-16.667%	116	4,188	+7,480.000%
2025-10-09	0.4000	0.4500	0.2500	0.3000	0.000%	135	4,087	+6,216.667%
2025-10-08	0.3500	0.3500	0.3000	0.3000	-14.286%	66	4,051	+6,216.667%
2025-10-07	0.3900	0.4000	0.3000	0.3500	-18.605%	175	3,981	+5,314.286%
2025-10-06	0.5000	0.5500	0.4300	0.4300	-28.333%	92	3,981	+4,306.977%
2025-10-03	0.5000	0.6000	0.4500	0.6000	0.000%	36	3,972	+3,058.333%
2025-10-02	0.6000	0.6000	0.4800	0.6000	+15.385%	20	3,973	+3,058.333%
2025-10-01	0.5500	0.6500	0.5000	0.5200	+4.000%	30	3,974	+3,544.231%
2025-09-30	0.5500	0.5500	0.4500	0.5000	+11.111%	170	3,948	+3,690.000%
2025-09-26	0.7000	0.7000	0.4500	0.4500	-18.182%	50	3,938	+4,111.111%
2025-09-25	0.6000	1.0000	0.4900	0.5500	+10.000%	244	3,908	+3,345.455%
2025-09-24	0.5500	0.7000	0.5000	0.5000	-16.667%	309	3,731	+3,690.000%
2025-09-23	0.6000	0.8500	0.5700	0.6000	-25.000%	268	3,710	+3,058.333%
2025-09-22	0.8000	0.9000	0.6500	0.8000	-14.894%	125	3,643	+2,268.750%
2025-09-19	0.9000	0.9400	0.6000	0.9400	+14.634%	31	3,615	+1,915.957%
2025-09-18	0.6800	0.9500	0.6800	0.8200	+24.242%	23	3,602	+2,210.976%
2025-09-17	0.7000	1.0000	0.6500	0.6600	-15.385%	78	3,596	+2,771.212%
2025-09-16	0.9000	1.2000	0.6800	0.7800	-29.091%	90	3,624	+2,329.487%
2025-09-15	1.2500	1.2500	1.0000	1.1000	0.000%	42	3,615	+1,622.727%
2025-09-12	1.8000	1.8000	1.0000	1.1000	-12.000%	47	3,590	+1,622.727%
2025-09-11	0.9100	2.0000	0.9100	1.2500	+19.048%	80	3,559	+1,416.000%
2025-09-10	1.8800	3.2000	1.0500	1.0500	+31.250%	580	3,519	+1,704.762%
2025-09-09	0.8000	0.8000	0.7000	0.8000	-11.111%	217	3,224	+2,268.750%
2025-09-08	0.7800	0.9000	0.7800	0.9000	+12.500%	160	3,174	+2,005.556%
2025-09-04	0.9000	1.0000	0.8000	0.8000	0.000%	51	3,014	+2,268.750%
2025-09-03	1.0500	1.0500	0.8000	0.8000	-27.928%	5	3,012	+2,268.750%
2025-09-02	1.2500	1.2500	1.1100	1.1100	-10.484%	7	3,007	+1,607.207%
2025-08-29	1.0500	1.2500	1.0500	1.2400	+65.333%	19	3,002	+1,428.226%
2025-08-27	0.9500	0.9500	0.7500	0.7500	+33.929%	3	3,002	+2,426.667%
2025-08-25	1.0500	1.0500	0.5600	0.5600	-18.841%	22	3,001	+3,283.929%
2025-08-21	0.8700	0.8700	0.6900	0.6900	+6.154%	4	3,019	+2,646.377%
2025-08-20	0.3000	0.6500	0.3000	0.6500	-25.287%	21	3,018	+2,815.385%
2025-08-18	0.8700	0.8700	0.8700	0.8700	-25.000%	4	3,023	+2,078.161%
2025-08-14	1.2200	1.3000	1.1600	1.1600	-17.143%	21	3,019	+1,533.621%
2025-08-12	1.2000	1.4000	0.8700	1.4000	+7.692%	36	2,999	+1,253.571%
2025-08-11	0.8900	1.3000	0.8900	1.3000	+44.444%	12	2,963	+1,357.692%
2025-08-07	0.8000	0.9000	0.7500	0.9000	+5.882%	98	2,969	+2,005.556%
2025-08-05	0.8500	0.8500	0.8500	0.8500	-31.452%	1	2,901	+2,129.412%
2025-07-30	0.9500	1.2400	0.9500	1.2400	-17.333%	11	2,900	+1,428.226%
2025-07-29	1.5000	1.5000	1.5000	1.5000	+36.364%	10	2,899	+1,163.333%
2025-07-28	1.3000	1.3000	1.1000	1.1000	-11.290%	3	2,896	+1,622.727%
2025-07-25	1.2400	1.2500	1.2400	1.2400	-17.333%	3	2,895	+1,428.226%
2025-07-24	2.0000	2.0000	1.3900	1.5000	+7.143%	42	2,895	+1,163.333%
2025-07-23	1.4000	1.4000	1.4000	1.4000	+18.644%	44	2,886	+1,253.571%
2025-07-22	1.1800	1.1800	1.1800	1.1800	-21.333%	1	2,842	+1,505.932%
2025-07-21	1.5000	1.5000	1.5000	1.5000	+7.143%	5	2,841	+1,163.333%
2025-07-17	1.4000	1.4000	1.4000	1.4000	+16.667%	1	2,836	+1,253.571%
2025-07-15	1.8000	1.8000	1.2000	1.2000	+20.000%	40	2,835	+1,479.167%
2025-07-14	1.2000	1.2700	0.9200	1.0000	-28.571%	89	2,799	+1,795.000%
2025-07-11	1.6500	1.6500	1.2000	1.4000	-17.647%	653	2,712	+1,253.571%
2025-07-10	1.5000	1.7000	1.5000	1.7000	+29.771%	61	2,062	+1,014.706%
2025-07-09	1.2500	1.6500	1.2000	1.3100	-11.486%	433	2,053	+1,346.565%
2025-07-08	2.0000	2.0500	1.4500	1.4800	-3.268%	1,517	1,638	+1,180.405%
2025-07-07	2.2800	3.2000	1.5000	1.5300	-27.143%	67	121	+1,138.562%
2025-06-30	2.1000	2.1000	2.1000	2.1000	+75.000%	1	58	+802.381%
2025-06-27	1.2500	1.2500	1.2000	1.2000	0.000%	2	57	+1,479.167%
2025-06-26	1.4000	1.4000	1.2000	1.2000	-20.000%	6	55	+1,479.167%
2025-06-24	1.5300	1.5300	1.5000	1.5000	-25.000%	2	49	+1,163.333%
2025-06-20	2.0000	2.0000	2.0000	2.0000	-23.077%	2	48	+847.500%
2025-06-16	2.4000	2.6000	2.4000	2.6000	-13.043%	20	47	+628.846%
2025-06-12	2.9900	2.9900	2.9900	2.9900	+25.105%	5	27	+533.779%
2025-06-10	2.3900	2.3900	2.3900	2.3900	-52.200%	5	22	+692.887%
2025-06-05	5.0000	5.0000	5.0000	5.0000	+75.439%	1	17	+279.000%
2025-06-03	4.0000	4.0000	2.8500	2.8500	0.000%	16	16	+564.912%

.dark-mode .N9lm4P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N9lm4P{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115C10ASST Jan 15 2027 10.00 Call (ASST270115C00010000)option OPRA

ASST20270115C10
ASST Jan 15 2027 10.00 Call (ASST270115C00010000)
option OPRA