Dark

ASST20270115C15
ASST Jan 15 2027 15.00 Call (ASST270115C00015000)
option OPRA

EOD

Oct 1, 2026

15.90+7.071%(+1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.0400	16.0400	15.9000	15.9000	+7.071%	2	2,164	0.000%
2026-09-28	14.8500	14.8500	14.8500	14.8500	-2.623%	1	2,164	+7.071%
2026-09-25	15.3500	15.3500	15.2500	15.2500	+3.741%	101	2,165	+4.262%
2026-09-23	15.5000	15.5000	14.6300	14.7000	-2.970%	7	2,164	+8.163%
2026-09-22	15.5000	15.5300	14.8500	15.1500	-2.572%	101	2,164	+4.950%
2026-09-21	16.0000	16.0000	14.8500	15.5500	+0.323%	43	2,164	+2.251%
2026-09-18	15.3000	15.5000	15.3000	15.5000	+7.639%	14	2,163	+2.581%
2026-09-17	14.5000	14.5000	14.4000	14.4000	+18.033%	25	2,163	+10.417%
2026-09-16	13.1200	13.7600	12.2000	12.2000	-9.897%	9	2,178	+30.328%
2026-09-15	14.0000	14.0900	12.4500	13.5400	-12.645%	136	2,180	+17.430%
2026-09-14	14.2000	15.5000	14.2000	15.5000	+16.105%	87	2,173	+2.581%
2026-09-11	14.0000	14.2900	13.3500	13.3500	+1.136%	29	2,173	+19.101%
2026-09-10	12.7000	13.2000	12.7000	13.2000	+5.516%	6	2,179	+20.455%
2026-09-09	12.8000	13.1200	12.5100	12.5100	-10.323%	10	2,183	+27.098%
2026-09-08	12.9300	13.9500	12.8100	13.9500	+6.084%	41	2,185	+13.978%
2026-09-04	11.6000	13.1500	11.6000	13.1500	-0.454%	22	2,180	+20.913%
2026-09-03	12.7000	13.2100	11.7600	13.2100	+26.291%	129	2,180	+20.363%
2026-09-02	10.4600	10.4600	10.4600	10.4600	+5.126%	5	2,284	+52.008%
2026-09-01	10.4500	10.4500	9.9500	9.9500	+6.989%	11	2,289	+59.799%
2026-08-31	9.1400	10.1900	9.1400	9.3000	+7.390%	3	2,289	+70.968%
2026-08-28	9.9700	9.9700	8.6500	8.6600	-18.302%	1,263	2,289	+83.603%
2026-08-27	8.8500	11.2500	8.8500	10.6000	+30.864%	8	3,457	+50.000%
2026-08-26	8.3000	8.3200	7.9500	8.1000	-6.032%	37	3,461	+96.296%
2026-08-25	7.9000	9.0000	7.9000	8.6200	+20.391%	60	3,465	+84.455%
2026-08-24	6.7500	7.6200	6.7500	7.1600	+19.732%	44	3,480	+122.067%
2026-08-21	4.9500	6.7300	4.9500	5.9800	+36.842%	133	3,506	+165.886%
2026-08-20	3.9300	4.6000	3.7000	4.3700	+24.857%	207	3,444	+263.844%
2026-08-19	2.4300	3.6000	2.4200	3.5000	+53.509%	213	3,362	+354.286%
2026-08-18	2.4700	2.4700	2.2800	2.2800	-10.588%	61	3,353	+597.368%
2026-08-17	2.3000	2.5600	2.2600	2.5500	+27.500%	93	3,322	+523.529%
2026-08-14	2.0500	2.0500	1.9500	2.0000	-14.894%	19	3,261	+695.000%
2026-08-13	2.3500	2.3500	2.3500	2.3500	-2.083%	1	3,257	+576.596%
2026-08-11	2.3600	2.4000	2.3600	2.4000	+13.208%	14	3,257	+562.500%
2026-08-10	2.2400	2.2400	2.0800	2.1200	-14.170%	6	3,259	+650.000%
2026-08-07	2.4700	2.4700	2.4700	2.4700	+0.816%	11	3,261	+543.725%
2026-08-06	2.4500	2.4500	2.4500	2.4500	+5.150%	1	3,261	+548.980%
2026-08-05	2.3300	2.3300	2.3300	2.3300	-3.719%	1	3,260	+582.403%
2026-08-04	2.2700	2.4200	2.2700	2.4200	+15.238%	31	3,259	+557.025%
2026-08-03	1.8500	2.1000	1.8500	2.1000	+16.667%	8	3,258	+657.143%
2026-07-31	2.0500	2.0500	1.7500	1.8000	-17.808%	404	3,252	+783.333%
2026-07-30	2.1000	2.2000	2.0700	2.1900	+19.672%	42	3,534	+626.027%
2026-07-29	1.9600	2.0200	1.7800	1.8300	-15.278%	44	3,551	+768.852%
2026-07-28	1.9300	2.1700	1.9300	2.1600	-10.000%	299	3,566	+636.111%
2026-07-27	2.5800	2.5800	2.2500	2.4000	+14.286%	4	3,555	+562.500%
2026-07-24	2.3000	2.3000	2.1000	2.1000	-12.500%	49	3,555	+657.143%
2026-07-23	2.4000	2.6900	2.4000	2.4000	-11.111%	11	3,536	+562.500%
2026-07-22	2.8400	2.8400	2.6900	2.7000	-11.475%	135	3,525	+488.889%
2026-07-21	2.7500	3.0800	2.7500	3.0500	+20.079%	87	3,454	+421.311%
2026-07-20	2.5500	2.5800	2.5400	2.5400	+12.889%	62	3,381	+525.984%
2026-07-17	2.1500	2.2600	2.1300	2.2500	-2.174%	26	3,389	+606.667%
2026-07-16	2.5500	2.5500	2.3000	2.3000	-26.984%	13	3,395	+591.304%
2026-07-15	3.0000	3.1500	3.0000	3.1500	+14.545%	102	3,391	+404.762%
2026-07-14	2.5600	2.7500	2.5600	2.7500	+19.565%	4	3,289	+478.182%
2026-07-13	2.4600	2.4600	2.3000	2.3000	-22.297%	14	3,290	+591.304%
2026-07-10	3.2000	3.2000	2.9600	2.9600	+0.680%	4	3,288	+437.162%
2026-07-09	2.9400	3.0000	2.9000	2.9400	+4.255%	29	3,285	+440.816%
2026-07-08	2.9100	2.9100	2.7300	2.8200	-14.545%	28	3,269	+463.830%
2026-07-07	3.3000	3.3000	3.1300	3.3000	0.000%	11	3,248	+381.818%
2026-07-06	3.4500	3.4500	3.3000	3.3000	-2.941%	12	3,249	+381.818%
2026-07-02	3.4000	3.4500	3.3600	3.4000	+24.088%	18	3,242	+367.647%
2026-07-01	2.1900	2.8500	2.1900	2.7400	+26.852%	1,098	3,242	+480.292%
2026-06-30	2.2000	2.2000	1.9900	2.1600	-15.294%	898	3,528	+636.111%
2026-06-29	2.4600	2.6000	2.3000	2.5500	+6.250%	317	2,669	+523.529%
2026-06-26	2.2300	2.4800	2.2300	2.4000	-4.000%	140	2,790	+562.500%
2026-06-25	3.2000	3.2000	2.4800	2.5000	-20.382%	141	2,654	+536.000%
2026-06-24	3.4000	3.4000	3.0000	3.1400	-27.816%	145	2,513	+406.369%
2026-06-23	4.3500	4.3500	4.3500	4.3500	-2.902%	1	2,502	+265.517%
2026-06-22	4.1200	4.4800	4.1200	4.4800	-4.274%	67	2,501	+254.911%
2026-06-18	4.8000	4.8000	4.3500	4.6800	-13.333%	42	2,445	+239.744%
2026-06-17	5.2000	5.5000	5.2000	5.4000	+1.887%	4	2,445	+194.444%
2026-06-16	5.7500	5.7500	5.3000	5.3000	-12.397%	7	2,445	+200.000%
2026-06-15	6.0100	6.4200	5.8000	6.0500	+24.230%	46	2,441	+162.810%
2026-06-12	4.9500	5.1000	4.6200	4.8700	+3.617%	18	2,442	+226.489%
2026-06-11	4.2500	4.7000	4.2500	4.7000	+8.046%	40	2,453	+238.298%
2026-06-10	4.3000	4.6300	4.3000	4.3500	+1.163%	113	2,473	+265.517%
2026-06-09	5.0500	5.0500	4.3000	4.3000	-15.686%	37	2,537	+269.767%
2026-06-08	4.5000	5.2000	4.5000	5.1000	+27.500%	298	2,513	+211.765%
2026-06-05	4.5600	4.5600	3.9900	4.0000	-20.792%	379	2,285	+297.500%
2026-06-04	5.0300	5.1500	4.9000	5.0500	+7.219%	517	1,925	+214.851%
2026-06-03	5.4000	5.8000	4.5200	4.7100	-13.260%	688	1,408	+237.580%
2026-06-02	5.3500	5.7500	5.1300	5.4300	-13.810%	2,385	1,233	+192.818%
2026-06-01	5.7000	6.4500	5.7000	6.3000	-13.699%	69	3,078	+152.381%
2026-05-29	6.7500	7.3000	6.3200	7.3000	+6.259%	15	3,010	+117.808%
2026-05-28	6.0000	7.1800	6.0000	6.8700	-0.866%	13	3,005	+131.441%
2026-05-27	6.7000	6.9300	6.2500	6.9300	-1.282%	18	3,013	+129.437%
2026-05-26	7.3500	8.0000	7.0200	7.0200	-0.707%	33	3,009	+126.496%
2026-05-22	7.7000	7.8500	6.9400	7.0700	+14.773%	45	3,014	+124.894%
2026-05-21	6.1600	6.1600	6.1600	6.1600	-1.440%	3	3,011	+158.117%
2026-05-20	6.1400	6.2500	6.1400	6.2500	+13.020%	8	3,011	+154.400%
2026-05-19	5.2700	5.5300	5.1600	5.5300	+6.757%	35	2,995	+187.523%
2026-05-18	5.2500	5.2500	5.1800	5.1800	-13.667%	9	2,995	+206.950%
2026-05-15	6.3500	6.3500	6.0000	6.0000	-10.448%	3	2,995	+165.000%
2026-05-14	6.4500	7.0000	6.4500	6.7000	+8.065%	4	2,994	+137.313%
2026-05-13	5.8500	6.2300	5.8500	6.2000	+0.486%	19	2,980	+156.452%
2026-05-12	6.4000	6.5500	6.1700	6.1700	-11.223%	13	2,980	+157.699%
2026-05-11	5.7000	6.9500	5.7000	6.9500	+27.523%	35	2,980	+128.777%
2026-05-08	5.0000	5.4500	5.0000	5.4500	+1.869%	43	2,977	+191.743%
2026-05-07	5.6500	5.6500	5.2500	5.3500	-8.547%	17	2,942	+197.196%
2026-05-06	6.2500	6.2500	5.7000	5.8500	-2.174%	76	2,947	+171.795%
2026-05-05	6.1500	6.1500	5.9800	5.9800	-1.157%	11	3,004	+165.886%
2026-05-04	6.0500	6.0700	6.0500	6.0500	+7.080%	4	2,998	+162.810%
2026-05-01	5.8900	5.9000	5.6500	5.6500	+8.654%	6	2,996	+181.416%
2026-04-30	4.8300	5.2500	4.7500	5.2000	+10.638%	74	2,996	+205.769%
2026-04-29	5.2000	5.2000	4.5500	4.7000	-8.738%	212	3,056	+238.298%
2026-04-28	5.1500	5.1500	4.7100	5.1500	-8.036%	22	3,158	+208.738%
2026-04-27	5.9500	5.9500	5.6000	5.6000	+2.752%	4	3,178	+183.929%
2026-04-24	5.8900	6.0400	5.4500	5.4500	-7.627%	25	3,174	+191.743%
2026-04-23	6.3500	6.3500	5.6500	5.9000	-6.646%	13	3,165	+169.492%
2026-04-22	6.3100	6.7500	6.1000	6.3200	+10.877%	67	3,158	+151.582%
2026-04-21	5.6900	5.7000	5.6900	5.7000	+1.423%	7	3,112	+178.947%
2026-04-20	5.4500	5.6200	5.4500	5.6200	+1.261%	42	3,112	+182.918%
2026-04-17	5.5000	6.0000	5.4000	5.5500	+24.439%	91	3,022	+186.486%
2026-04-16	4.6500	4.6500	4.0000	4.4600	+1.364%	314	2,978	+256.502%
2026-04-15	3.7500	4.4000	3.7500	4.4000	+22.563%	15	2,675	+261.364%
2026-04-14	3.6000	4.0500	3.5900	3.5900	+12.188%	99	2,660	+342.897%
2026-04-13	3.0000	3.2000	3.0000	3.2000	+18.519%	5	2,579	+396.875%
2026-04-10	2.4700	2.7000	2.4700	2.7000	+12.971%	6	2,576	+488.889%
2026-04-09	2.3800	2.3900	2.3800	2.3900	-6.275%	9	2,573	+565.272%
2026-04-08	2.4500	2.5500	2.3500	2.5500	+21.429%	21	2,568	+523.529%
2026-04-07	2.0700	2.1900	1.9900	2.1000	-20.152%	9	2,575	+657.143%
2026-04-06	2.5000	2.6400	2.3900	2.6300	+10.042%	6	2,578	+504.563%
2026-04-02	2.1500	2.3900	2.1500	2.3900	-6.641%	12	2,562	+565.272%
2026-04-01	2.6000	2.6500	2.5000	2.5600	+6.667%	25	2,562	+521.094%
2026-03-31	2.2000	2.4000	2.0600	2.4000	+11.628%	11	2,537	+562.500%
2026-03-30	2.2500	2.2500	2.1500	2.1500	-7.328%	5	2,537	+639.535%
2026-03-27	2.5000	2.5000	2.2200	2.3200	-21.356%	35	2,534	+585.345%
2026-03-26	2.9500	2.9500	2.9500	2.9500	+3.509%	2	2,522	+438.983%
2026-03-25	2.8400	2.9600	2.8000	2.8500	+16.327%	14	2,520	+457.895%
2026-03-24	2.6000	2.6000	2.4500	2.4500	-7.547%	3	2,521	+548.980%
2026-03-23	2.8500	3.1000	2.5000	2.6500	-5.357%	32	2,519	+500.000%
2026-03-20	2.7000	2.8300	2.6000	2.8000	-1.754%	2,333	2,506	+467.857%
2026-03-19	2.5000	2.8500	2.4000	2.8500	0.000%	36	182	+457.895%
2026-03-18	2.7500	3.2500	2.7500	2.8500	-11.765%	103	166	+457.895%
2026-03-17	3.0000	3.2500	3.0000	3.2300	+7.667%	9	66	+392.260%
2026-03-16	3.0100	3.0200	3.0000	3.0000	+22.449%	6	59	+430.000%
2026-03-11	2.2500	2.4500	2.2500	2.4500	+19.512%	11	60	+548.980%
2026-03-10	2.1700	2.2500	1.8000	2.0500	+7.895%	26	49	+675.610%
2026-03-09	2.0500	2.0500	1.9000	1.9000	-24.000%	6	39	+736.842%
2026-03-04	2.5900	2.5900	2.4000	2.5000	+40.449%	4	33	+536.000%
2026-02-26	1.8500	1.8500	1.7800	1.7800	-14.423%	18	29	+793.258%
2026-02-25	2.0800	2.0800	2.0800	2.0800	+43.448%	2	14	+664.423%
2026-02-24	1.4500	1.4500	1.4500	1.4500	-27.500%	1	14	+996.552%
2026-02-17	2.0000	2.0000	2.0000	2.0000	-13.043%	2	13	+695.000%
2026-02-13	1.7500	2.3000	1.7500	2.3000	+7,566.667%	11	11,051	+591.304%
2026-02-04	0.0300	0.0300	0.0300	0.0300	0.000%	45	11,051	+52,900.000%
2026-02-03	0.0300	0.0300	0.0300	0.0300	-40.000%	100	11,014	+52,900.000%
2026-02-02	0.0500	0.0500	0.0500	0.0500	+66.667%	20	10,914	+31,700.000%
2026-01-28	0.0300	0.0300	0.0300	0.0300	0.000%	199	10,894	+52,900.000%
2026-01-26	0.0300	0.0300	0.0300	0.0300	0.000%	11	10,695	+52,900.000%
2026-01-21	0.0300	0.0300	0.0300	0.0300	0.000%	1	10,684	+52,900.000%
2026-01-20	0.0300	0.0300	0.0300	0.0300	-25.000%	10	10,683	+52,900.000%
2026-01-13	0.0500	0.0500	0.0400	0.0400	-20.000%	750	10,681	+39,650.000%
2026-01-12	0.0500	0.0500	0.0500	0.0500	0.000%	3	10,056	+31,700.000%
2026-01-08	0.0500	0.0500	0.0500	0.0500	0.000%	134	10,053	+31,700.000%
2026-01-05	0.0500	0.0500	0.0500	0.0500	0.000%	875	9,509	+31,700.000%
2026-01-02	0.0500	0.0500	0.0500	0.0500	0.000%	27	9,509	+31,700.000%
2025-12-31	0.0500	0.0500	0.0500	0.0500	0.000%	20	9,462	+31,700.000%
2025-12-30	0.0500	0.0500	0.0500	0.0500	0.000%	2	9,462	+31,700.000%
2025-12-29	0.0500	0.0500	0.0500	0.0500	0.000%	360	9,460	+31,700.000%
2025-12-26	0.0500	0.0500	0.0500	0.0500	-50.000%	15	9,160	+31,700.000%
2025-12-23	0.0500	0.1000	0.0500	0.1000	+100.000%	9	9,169	+15,800.000%
2025-12-22	0.0600	0.0600	0.0500	0.0500	0.000%	120	9,168	+31,700.000%
2025-12-19	0.0500	0.0500	0.0500	0.0500	-16.667%	2	9,235	+31,700.000%
2025-12-18	0.1000	0.1000	0.0500	0.0600	+20.000%	3	9,235	+26,400.000%
2025-12-17	0.1000	0.1000	0.0500	0.0500	-50.000%	241	9,234	+31,700.000%
2025-12-16	0.1000	0.1000	0.1000	0.1000	+100.000%	2	9,465	+15,800.000%
2025-12-15	0.0900	0.0900	0.0500	0.0500	0.000%	51	9,463	+31,700.000%
2025-12-12	0.0500	0.0500	0.0500	0.0500	-37.500%	10	9,502	+31,700.000%
2025-12-10	0.1000	0.1000	0.0800	0.0800	-20.000%	60	9,512	+19,775.000%
2025-12-09	0.0500	0.1000	0.0500	0.1000	+100.000%	303	9,452	+15,800.000%
2025-12-08	0.0400	0.0500	0.0400	0.0500	0.000%	32	9,749	+31,700.000%
2025-12-05	0.0500	0.0500	0.0500	0.0500	0.000%	2	9,779	+31,700.000%
2025-12-03	0.0800	0.0800	0.0500	0.0500	-37.500%	7	9,778	+31,700.000%
2025-12-02	0.0800	0.0800	0.0800	0.0800	+60.000%	10	9,779	+19,775.000%
2025-12-01	0.0500	0.0500	0.0500	0.0500	0.000%	200	9,771	+31,700.000%
2025-11-28	0.0500	0.0500	0.0500	0.0500	-37.500%	2	9,963	+31,700.000%
2025-11-26	0.0800	0.0800	0.0800	0.0800	-20.000%	54	9,936	+19,775.000%
2025-11-25	0.1000	0.1000	0.1000	0.1000	+66.667%	1	9,936	+15,800.000%
2025-11-24	0.0600	0.0600	0.0600	0.0600	+20.000%	5	9,935	+26,400.000%
2025-11-21	0.1000	0.1000	0.0500	0.0500	0.000%	180	9,940	+31,700.000%
2025-11-20	0.1000	0.1000	0.0500	0.0500	-37.500%	341	9,760	+31,700.000%
2025-11-19	0.1000	0.1000	0.0600	0.0800	-11.111%	75	9,427	+19,775.000%
2025-11-18	0.0900	0.0900	0.0900	0.0900	-10.000%	22	9,412	+17,566.667%
2025-11-17	0.1000	0.1000	0.1000	0.1000	+11.111%	21	9,397	+15,800.000%
2025-11-14	0.1500	0.1500	0.0900	0.0900	+12.500%	164	9,376	+17,566.667%
2025-11-13	0.0500	0.1000	0.0500	0.0800	-20.000%	71	9,223	+19,775.000%
2025-11-12	0.1500	0.1500	0.1000	0.1000	0.000%	14	9,199	+15,800.000%
2025-11-11	0.2000	0.2000	0.1000	0.1000	-23.077%	115	9,185	+15,800.000%
2025-11-10	0.1500	0.2500	0.1200	0.1300	-13.333%	91	9,078	+12,130.769%
2025-11-07	0.0800	0.1500	0.0800	0.1500	+15.385%	300	9,065	+10,500.000%
2025-11-06	0.2000	0.2000	0.1100	0.1300	+30.000%	211	9,097	+12,130.769%
2025-11-05	0.1500	0.2000	0.1000	0.1000	-23.077%	262	8,972	+15,800.000%
2025-11-04	0.1300	0.1300	0.1000	0.1300	-35.000%	60	8,721	+12,130.769%
2025-11-03	0.1400	0.2000	0.1000	0.2000	+25.000%	1,393	7,572	+7,850.000%
2025-10-31	0.1600	0.1600	0.1600	0.1600	+60.000%	8	7,572	+9,837.500%
2025-10-30	0.1000	0.1200	0.1000	0.1000	-33.333%	220	7,565	+15,800.000%
2025-10-29	0.2500	0.2500	0.1200	0.1500	0.000%	364	7,728	+10,500.000%
2025-10-28	0.2000	0.3000	0.1500	0.1500	-40.000%	2,670	7,446	+10,500.000%
2025-10-27	0.2000	0.6000	0.2000	0.2500	+400.000%	881	4,991	+6,260.000%
2025-10-22	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,991	+31,700.000%
2025-10-17	0.1000	0.1000	0.0500	0.0500	-66.667%	141	4,990	+31,700.000%
2025-10-16	0.1500	0.1500	0.1500	0.1500	+150.000%	10	4,892	+10,500.000%
2025-10-15	0.1500	0.1500	0.0600	0.0600	-60.000%	22	4,882	+26,400.000%
2025-10-14	0.1000	0.1500	0.1000	0.1500	0.000%	3	4,865	+10,500.000%
2025-10-13	0.1500	0.2000	0.1000	0.1500	-25.000%	55	4,862	+10,500.000%
2025-10-10	0.1500	0.2500	0.1500	0.2000	+100.000%	25	4,815	+7,850.000%
2025-10-09	0.3000	0.3000	0.1000	0.1000	-71.429%	9	4,815	+15,800.000%
2025-10-08	0.3500	0.3500	0.3500	0.3500	+16.667%	1	4,811	+4,442.857%
2025-10-07	0.2100	0.4000	0.2100	0.3000	-25.000%	41	4,774	+5,200.000%
2025-10-06	0.5500	0.5500	0.3500	0.4000	-38.462%	13	4,774	+3,875.000%
2025-10-03	0.5000	0.6500	0.5000	0.6500	+85.714%	8	4,762	+2,346.154%
2025-10-02	0.3500	0.3500	0.3500	0.3500	0.000%	25	4,754	+4,442.857%
2025-09-29	0.4500	0.6000	0.3500	0.3500	+34.615%	25	4,769	+4,442.857%
2025-09-25	1.0000	1.0000	0.2600	0.2600	-42.222%	101	4,769	+6,015.385%
2025-09-24	0.4500	0.4500	0.4500	0.4500	-35.714%	21	4,670	+3,433.333%
2025-09-23	0.7800	0.8300	0.7000	0.7000	+75.000%	94	4,649	+2,171.429%
2025-09-22	0.7200	0.7200	0.4000	0.4000	+100.000%	12	4,658	+3,875.000%
2025-09-19	0.6700	0.6700	0.2000	0.2000	-33.333%	10	4,647	+7,850.000%
2025-09-18	0.6000	0.6000	0.3000	0.3000	-57.143%	51	4,640	+5,200.000%
2025-09-17	0.7000	0.7000	0.7000	0.7000	+27.273%	1	4,589	+2,171.429%
2025-09-16	0.7000	0.7000	0.5000	0.5500	-23.611%	64	4,589	+2,790.909%
2025-09-15	0.8500	0.9300	0.5500	0.7200	-8.861%	269	4,587	+2,108.333%
2025-09-12	0.9500	1.0000	0.7900	0.7900	+5.333%	103	4,586	+1,912.658%
2025-09-11	0.8000	1.0000	0.4500	0.7500	-16.667%	175	4,522	+2,020.000%
2025-09-10	2.3500	2.4000	0.5000	0.9000	+12.500%	334	4,514	+1,666.667%
2025-09-04	0.8000	0.8000	0.8000	0.8000	+6.667%	25	4,409	+1,887.500%
2025-09-03	0.7500	0.7500	0.7500	0.7500	-2.597%	2	4,389	+2,020.000%
2025-08-29	0.8000	0.8000	0.7700	0.7700	-14.444%	3	4,387	+1,964.935%
2025-08-28	0.9000	0.9000	0.9000	0.9000	+119.512%	1	4,387	+1,666.667%
2025-08-27	0.4100	0.4100	0.4100	0.4100	-45.333%	2	4,386	+3,778.049%
2025-08-26	0.5500	0.7500	0.5500	0.7500	+50.000%	67	4,386	+2,020.000%
2025-08-25	0.6500	0.7000	0.4500	0.5000	+100.000%	2,720	4,386	+3,080.000%
2025-08-19	0.6000	0.6000	0.2500	0.2500	-54.545%	366	2,100	+6,260.000%
2025-08-12	0.5500	0.5500	0.5500	0.5500	-45.000%	1	1,835	+2,790.909%
2025-08-06	1.0000	1.0000	1.0000	1.0000	+28.205%	100	1,835	+1,490.000%
2025-08-04	0.7800	0.7800	0.7800	0.7800	+4.000%	2	1,775	+1,938.462%
2025-07-31	0.7500	0.7500	0.7500	0.7500	-11.765%	5	1,775	+2,020.000%
2025-07-29	0.8500	0.8500	0.8500	0.8500	-15.000%	4	1,777	+1,770.588%
2025-07-28	1.0000	1.0000	1.0000	1.0000	-13.043%	130	1,777	+1,490.000%
2025-07-24	1.1500	1.1500	1.1500	1.1500	0.000%	5	1,866	+1,282.609%
2025-07-23	1.1500	1.1500	1.1500	1.1500	-23.333%	14	1,866	+1,282.609%
2025-07-22	1.3900	1.5000	1.0600	1.5000	+27.119%	35	1,880	+960.000%
2025-07-21	1.1800	1.1800	1.1800	1.1800	+47.500%	1	1,905	+1,247.458%
2025-07-18	0.7000	0.8000	0.7000	0.8000	-5.882%	8	1,906	+1,887.500%
2025-07-17	0.8500	0.8500	0.8500	0.8500	0.000%	4	1,913	+1,770.588%
2025-07-15	0.5500	0.9000	0.5500	0.8500	0.000%	42	1,917	+1,770.588%
2025-07-14	1.1600	1.1600	0.8500	0.8500	-15.000%	7	1,917	+1,770.588%
2025-07-11	1.1700	1.1700	1.0000	1.0000	-25.926%	20	1,911	+1,490.000%
2025-07-10	1.3500	1.3500	1.3000	1.3500	+50.000%	12	1,891	+1,077.778%
2025-07-09	0.9500	0.9500	0.7500	0.9000	-10.000%	17	1,879	+1,666.667%
2025-07-08	1.0700	1.4000	1.0000	1.0000	-9.091%	130	1,876	+1,490.000%
2025-07-07	0.9500	2.0000	0.9000	1.1000	+17.021%	876	1,767	+1,345.455%
2025-07-03	0.8500	0.9400	0.8500	0.9400	-55.238%	6	1,098	+1,591.489%
2025-07-02	2.1000	2.1000	2.1000	2.1000	+133.333%	1	1,098	+657.143%
2025-07-01	0.9000	0.9000	0.9000	0.9000	+8.434%	345	1,097	+1,666.667%
2025-06-30	0.8000	0.8500	0.7500	0.8300	-7.778%	11	776	+1,815.663%
2025-06-27	0.8500	0.9000	0.8500	0.9000	-2.174%	6	774	+1,666.667%
2025-06-26	1.0500	1.0500	0.8500	0.9200	-16.364%	206	769	+1,628.261%
2025-06-25	1.2000	1.2000	0.9000	1.1000	-19.708%	373	616	+1,345.455%
2025-06-24	1.3700	1.3700	1.3700	1.3700	-8.667%	1	619	+1,060.584%
2025-06-23	2.0000	2.0000	1.3000	1.5000	-23.077%	19	618	+960.000%
2025-06-20	1.9500	2.0000	1.7000	1.9500	+1.563%	28	604	+715.385%
2025-06-18	1.9400	1.9400	1.9200	1.9200	-11.521%	35	555	+728.125%
2025-06-16	2.1700	2.1700	2.1700	2.1700	-19.926%	35	555	+632.719%
2025-06-12	2.7000	2.7100	2.3500	2.7100	-9.667%	85	527	+486.716%
2025-06-11	2.3000	3.8000	1.8000	3.0000	+50.000%	127	498	+430.000%
2025-06-10	2.0000	2.0000	2.0000	2.0000	0.000%	2	373	+695.000%
2025-06-09	2.1500	2.4800	2.0000	2.0000	-35.484%	152	371	+695.000%
2025-06-06	2.1200	3.1000	2.1200	3.1000	0.000%	12	220	+412.903%
2025-06-05	3.1000	3.1000	3.1000	3.1000	-8.824%	2	217	+412.903%
2025-06-03	2.9900	4.9000	2.7500	3.4000	+13.333%	9	215	+367.647%
2025-06-02	6.2000	6.2000	2.7500	3.0000	-11.765%	133	211	+430.000%
2025-05-30	7.5000	7.5000	3.4000	3.4000	0.000%	186	89	+367.647%

.dark-mode .Nj0QpR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nj0QpR{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115C15ASST Jan 15 2027 15.00 Call (ASST270115C00015000)option OPRA

ASST20270115C15
ASST Jan 15 2027 15.00 Call (ASST270115C00015000)
option OPRA