Dark

ASST20270115C12
ASST Jan 15 2027 12.00 Call (ASST270115C00012000)
option OPRA

EOD

Oct 1, 2026

18.75+1.187%(+0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.7500	18.7500	18.7500	18.7500	+1.187%	2	1,355	0.000%
2026-09-21	18.4200	18.5300	18.4200	18.5300	+1.925%	2	1,355	+1.187%
2026-09-18	18.1800	18.1800	18.1800	18.1800	+15.649%	1	1,355	+3.135%
2026-09-15	15.7200	15.7200	15.7200	15.7200	-5.586%	6	1,356	+19.275%
2026-09-11	16.7500	16.7500	16.6500	16.6500	+5.714%	7	1,350	+12.613%
2026-09-10	15.9000	15.9000	15.7500	15.7500	+1.744%	5	1,350	+19.048%
2026-09-04	15.4800	15.4800	15.4800	15.4800	-0.129%	1	1,355	+21.124%
2026-09-03	14.1500	15.5000	14.1500	15.5000	+22.047%	27	1,355	+20.968%
2026-09-02	12.8800	12.8800	12.7000	12.7000	-1.167%	21	1,375	+47.638%
2026-09-01	12.0500	12.8500	12.0500	12.8500	-1.908%	22	1,365	+45.914%
2026-08-31	13.1000	13.1000	13.1000	13.1000	+18.767%	5	1,385	+43.130%
2026-08-28	11.7000	11.7000	11.0300	11.0300	-15.349%	5	1,385	+69.991%
2026-08-27	13.0300	13.0300	13.0300	13.0300	+26.874%	2	1,384	+43.899%
2026-08-26	9.3000	10.3000	9.3000	10.2700	-3.296%	111	1,382	+82.571%
2026-08-25	9.6900	10.7500	9.5000	10.6200	+15.184%	593	1,387	+76.554%
2026-08-24	8.2800	9.2500	8.2800	9.2200	+20.523%	108	1,566	+103.362%
2026-08-21	7.0300	8.4000	7.0300	7.6500	+27.500%	38	1,569	+145.098%
2026-08-20	5.2800	6.0000	5.2800	6.0000	+33.333%	26	1,569	+212.500%
2026-08-19	4.3500	4.8500	4.3500	4.5000	+31.579%	89	1,565	+316.667%
2026-08-18	3.6500	3.9000	3.3100	3.4200	+1.484%	170	1,563	+448.246%
2026-08-17	3.3700	3.3700	3.3700	3.3700	+18.246%	3	1,634	+456.380%
2026-08-14	2.8500	2.8500	2.8500	2.8500	-16.176%	10	1,637	+557.895%
2026-08-13	3.3000	3.4000	3.1000	3.4000	-2.299%	18	1,637	+451.471%
2026-08-12	3.4700	3.4800	3.4600	3.4800	+14.098%	10	1,627	+438.793%
2026-08-10	3.1500	3.1500	3.0500	3.0500	-7.295%	41	1,627	+514.754%
2026-08-06	3.2900	3.2900	3.2900	3.2900	-2.083%	3	1,586	+469.909%
2026-08-05	3.3400	3.4500	3.2500	3.3600	+3.067%	144	1,586	+458.036%
2026-08-04	3.0500	3.2600	3.0500	3.2600	+3.492%	57	1,529	+475.153%
2026-08-03	2.6200	3.1500	2.6200	3.1500	+21.154%	262	1,529	+495.238%
2026-07-31	2.8500	2.8500	2.5800	2.6000	-13.043%	22	1,753	+621.154%
2026-07-30	2.7100	2.9900	2.7100	2.9900	+10.741%	6	1,736	+527.090%
2026-07-29	2.7000	2.7000	2.7000	2.7000	-12.903%	2	1,738	+594.444%
2026-07-28	3.0000	3.1100	3.0000	3.1000	-3.125%	85	1,738	+504.839%
2026-07-27	3.5000	3.5000	3.0500	3.2000	+10.345%	186	1,658	+485.938%
2026-07-24	3.1000	3.1000	2.8900	2.9000	-13.433%	130	1,477	+546.552%
2026-07-23	3.7500	3.7500	3.3500	3.3500	-8.219%	17	1,403	+459.701%
2026-07-22	3.6500	3.6500	3.6500	3.6500	-9.653%	1	1,393	+413.699%
2026-07-21	4.0400	4.0400	4.0400	4.0400	+27.044%	5	1,393	+364.109%
2026-07-17	3.1800	3.1800	3.1800	3.1800	-3.636%	200	1,393	+489.623%
2026-07-16	3.4200	3.4200	3.3000	3.3000	-14.286%	305	1,193	+468.182%
2026-07-15	4.1000	4.1000	3.8500	3.8500	+1.316%	58	967	+387.013%
2026-07-14	3.6000	3.8000	3.6000	3.8000	+13.433%	28	946	+393.421%
2026-07-13	3.2900	3.4100	3.2900	3.3500	-8.967%	5	944	+459.701%
2026-07-10	4.2600	4.2600	3.6800	3.6800	+1.099%	20	943	+409.511%
2026-07-08	3.6400	3.6400	3.6400	3.6400	-15.545%	40	925	+415.110%
2026-07-07	4.1900	4.3100	4.1900	4.3100	-4.009%	5	961	+335.035%
2026-07-06	4.4900	4.4900	4.4900	4.4900	+3.218%	5	960	+317.595%
2026-07-02	4.4000	4.4000	4.3400	4.3500	+22.535%	41	929	+331.034%
2026-07-01	3.5500	3.5900	3.5500	3.5500	+20.339%	7	929	+428.169%
2026-06-30	2.8900	2.9500	2.7600	2.9500	-14.493%	111	928	+535.593%
2026-06-29	3.4500	3.4500	3.4500	3.4500	+10.932%	4	822	+443.478%
2026-06-26	3.0600	3.2000	3.0600	3.1100	-11.143%	271	818	+502.894%
2026-06-25	3.6000	3.6000	3.4800	3.5000	-17.647%	11	587	+435.714%
2026-06-24	4.3100	4.4000	4.1500	4.2500	-25.044%	19	583	+341.176%
2026-06-22	5.9200	5.9200	5.6000	5.6700	-10.427%	7	578	+230.688%
2026-06-18	6.3300	6.3300	6.3300	6.3300	-15.600%	1	576	+196.209%
2026-06-15	7.5000	7.5000	7.5000	7.5000	+38.122%	50	576	+150.000%
2026-06-10	5.4300	5.4300	5.4300	5.4300	-0.731%	1	576	+245.304%
2026-06-09	5.4700	5.4700	5.4700	5.4700	+5.192%	1	577	+242.779%
2026-06-05	5.2000	5.2000	5.1000	5.2000	-16.129%	16	577	+260.577%
2026-06-04	6.3900	6.3900	6.2000	6.2000	-10.145%	3	588	+202.419%
2026-06-03	6.9000	6.9000	6.9000	6.9000	+2.985%	3	588	+171.739%
2026-06-02	6.7500	6.7500	6.7000	6.7000	-17.284%	50	588	+179.851%
2026-05-28	8.1000	8.1000	8.1000	8.1000	-6.358%	1	553	+131.481%
2026-05-26	9.2500	9.2500	8.6500	8.6500	-2.809%	137	553	+116.763%
2026-05-22	9.1000	9.1000	8.4000	8.9000	+7.879%	33	688	+110.674%
2026-05-21	7.6500	8.2500	7.6500	8.2500	+9.562%	2	689	+127.273%
2026-05-20	7.5300	7.5300	7.5300	7.5300	+6.056%	2	689	+149.004%
2026-05-11	7.1000	7.1000	7.1000	7.1000	0.000%	3	689	+164.085%
2026-05-06	7.1000	7.1000	7.1000	7.1000	+10.938%	15	692	+164.085%
2026-04-30	6.4000	6.4000	6.4000	6.4000	+15.108%	2	707	+192.969%
2026-04-29	5.5000	5.5700	5.5000	5.5600	-5.603%	111	707	+237.230%
2026-04-28	5.8900	5.8900	5.8900	5.8900	-19.864%	2	807	+218.336%
2026-04-27	7.3500	7.3500	7.3500	7.3500	+2.654%	1	808	+155.102%
2026-04-24	7.1600	7.1600	7.1600	7.1600	+5.449%	1	808	+161.872%
2026-04-23	7.2300	7.2300	6.7900	6.7900	-13.613%	2	807	+176.141%
2026-04-22	8.0000	8.1000	7.8600	7.8600	+14.745%	5	807	+138.550%
2026-04-21	6.6500	6.8500	6.5000	6.8500	-1.722%	9	812	+173.723%
2026-04-20	6.7500	6.9700	6.7000	6.9700	+6.412%	28	817	+169.010%
2026-04-17	6.5200	6.9000	6.5200	6.5500	+22.430%	148	797	+186.260%
2026-04-16	5.0200	5.3500	5.0000	5.3500	+16.304%	49	734	+250.467%
2026-04-14	4.9500	5.0000	4.5500	4.6000	+17.949%	800	705	+307.609%
2026-04-13	3.2500	4.0000	3.2500	3.9000	+12.717%	22	1,022	+380.769%
2026-04-10	3.3500	3.5000	3.2800	3.4600	+19.310%	813	1,005	+441.908%
2026-04-09	2.9000	2.9000	2.9000	2.9000	+3.571%	2	370	+546.552%
2026-04-08	3.0000	3.0000	2.8000	2.8000	+6.061%	5	368	+569.643%
2026-04-07	2.5000	2.6400	2.5000	2.6400	-11.409%	8	366	+610.227%
2026-04-02	3.1500	3.1500	2.9800	2.9800	-5.696%	3	362	+529.195%
2026-04-01	3.1600	3.1600	3.1600	3.1600	+18.797%	1	362	+493.354%
2026-03-30	2.6600	2.6600	2.6600	2.6600	-5.000%	2	362	+604.887%
2026-03-27	2.8800	2.8800	2.8000	2.8000	-17.647%	2	363	+569.643%
2026-03-26	3.4500	3.4500	3.4000	3.4000	-6.336%	5	362	+451.471%
2026-03-25	3.6300	3.6300	3.6300	3.6300	+18.627%	1	362	+416.529%
2026-03-24	3.1200	3.1200	3.0600	3.0600	-11.304%	3	363	+512.745%
2026-03-23	3.6200	3.6200	3.4500	3.4500	+9.524%	585	364	+443.478%
2026-03-20	3.4000	3.4000	3.1500	3.1500	+5.000%	9	793	+495.238%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-15.493%	1	788	+525.000%
2026-03-18	3.5500	3.5500	3.5500	3.5500	-8.974%	1	788	+428.169%
2026-03-17	3.7200	4.1000	3.7200	3.9000	+4.000%	7	787	+380.769%
2026-03-16	3.6000	3.8300	3.6000	3.7500	+25.000%	8	780	+400.000%
2026-03-13	3.0000	3.0000	3.0000	3.0000	+7.143%	4	773	+525.000%
2026-03-11	2.9000	2.9000	2.8000	2.8000	+9.804%	122	769	+569.643%
2026-03-10	2.4900	2.5600	2.4900	2.5500	+6.250%	13	647	+635.294%
2026-03-09	2.8000	2.8000	2.4000	2.4000	-7.336%	5	645	+681.250%
2026-03-06	2.5900	2.5900	2.5900	2.5900	-13.667%	1	640	+623.938%
2026-03-05	3.0000	3.0000	3.0000	3.0000	0.000%	30	641	+525.000%
2026-03-04	3.0000	3.1500	2.7000	3.0000	+6.383%	83	610	+525.000%
2026-03-02	2.4000	2.8200	2.4000	2.8200	+34.286%	3	527	+564.894%
2026-02-27	2.2000	2.2000	2.0500	2.1000	-8.696%	105	528	+792.857%
2026-02-26	2.3400	2.3400	2.3000	2.3000	-5.738%	5	423	+715.217%
2026-02-25	2.0900	2.4600	2.0000	2.4400	+37.853%	65	360	+668.443%
2026-02-24	1.7700	1.7700	1.7700	1.7700	-13.659%	1	360	+959.322%
2026-02-23	2.0500	2.0500	2.0500	2.0500	-12.017%	5	359	+814.634%
2026-02-20	2.6000	2.6000	2.3300	2.3300	-4.898%	52	354	+704.721%
2026-02-18	2.3500	2.4500	2.3500	2.4500	-8.922%	24	328	+665.306%
2026-02-13	2.3000	2.7000	2.2900	2.6900	+12.083%	85	219	+597.026%
2026-02-11	2.5000	2.6500	2.4000	2.4000	0.000%	219	219	+681.250%

.dark-mode .TDZp3t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TDZp3t{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115C12ASST Jan 15 2027 12.00 Call (ASST270115C00012000)option OPRA

ASST20270115C12
ASST Jan 15 2027 12.00 Call (ASST270115C00012000)
option OPRA