Dark

ASST20270115C17
ASST Jan 15 2027 17.00 Call (ASST270115C00017000)
option OPRA

EOD

Sep 30, 2026

13.00-4.552%(-0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.0000	13.0000	13.0000	13.0000	-4.552%	1	719	0.000%
2026-09-28	13.1500	13.6200	13.1500	13.6200	-0.073%	2	720	-4.552%
2026-09-25	13.6300	13.6300	13.6300	13.6300	-4.685%	1	722	-4.622%
2026-09-22	13.6000	15.0000	13.6000	14.3000	+0.989%	3	722	-9.091%
2026-09-21	15.0000	15.0000	14.0900	14.1600	-0.282%	13	725	-8.192%
2026-09-18	14.2000	14.2000	14.1100	14.2000	+10.764%	3	716	-8.451%
2026-09-17	12.8200	12.8200	12.8200	12.8200	+6.214%	15	718	+1.404%
2026-09-15	12.0700	12.0700	12.0700	12.0700	-7.863%	1	718	+7.705%
2026-09-14	12.4000	13.6700	12.4000	13.1000	+9.167%	3	719	-0.763%
2026-09-10	12.0000	12.0000	12.0000	12.0000	+7.817%	4	721	+8.333%
2026-09-09	11.1300	11.1300	11.1300	11.1300	-6.076%	4	721	+16.801%
2026-09-08	11.1000	12.0000	11.1000	11.8500	+0.424%	13	721	+9.705%
2026-09-04	11.8000	11.8000	11.8000	11.8000	+3.509%	2	735	+10.169%
2026-09-03	10.3000	11.4000	10.3000	11.4000	+26.949%	72	735	+14.035%
2026-09-02	8.9800	8.9800	8.9800	8.9800	+3.337%	2	767	+44.766%
2026-09-01	8.7500	8.7500	8.6900	8.6900	-6.257%	2	765	+49.597%
2026-08-31	8.2000	9.2700	8.2000	9.2700	+21.974%	54	767	+40.237%
2026-08-28	8.9000	8.9000	7.6000	7.6000	-20.833%	4	719	+71.053%
2026-08-27	7.9500	9.6000	7.9500	9.6000	+26.316%	77	723	+35.417%
2026-08-26	7.2500	7.6000	7.2500	7.6000	+2.288%	3	725	+71.053%
2026-08-25	7.4200	7.9600	7.3700	7.4300	+24.874%	20	727	+74.966%
2026-08-24	5.3900	6.6000	5.3900	5.9500	+6.631%	59	737	+118.487%
2026-08-21	4.4000	5.7500	4.4000	5.5800	+59.429%	43	731	+132.975%
2026-08-20	3.3800	3.7200	3.2100	3.5000	+22.807%	207	717	+271.429%
2026-08-19	2.6000	2.8500	2.6000	2.8500	+47.668%	22	600	+356.140%
2026-08-17	1.7700	1.9300	1.7700	1.9300	+8.427%	17	613	+573.575%
2026-08-13	1.7800	1.7800	1.7800	1.7800	0.000%	5	630	+630.337%
2026-08-11	1.7800	1.7800	1.7800	1.7800	-3.784%	4	625	+630.337%
2026-08-10	1.8500	1.8500	1.8500	1.8500	-5.612%	1	621	+602.703%
2026-08-07	2.0500	2.0500	1.9600	1.9600	-1.508%	51	622	+563.265%
2026-08-05	1.9900	1.9900	1.9900	1.9900	+19.162%	1	622	+553.266%
2026-08-03	1.6700	1.6700	1.6700	1.6700	+14.384%	1	622	+678.443%
2026-07-31	1.4600	1.4600	1.4600	1.4600	-3.947%	1	622	+790.411%
2026-07-29	1.5200	1.5200	1.5200	1.5200	-12.139%	1	623	+755.263%
2026-07-28	1.7300	1.7300	1.7300	1.7300	-11.282%	15	624	+651.445%
2026-07-27	2.0900	2.0900	1.9300	1.9500	-1.515%	23	609	+566.667%
2026-07-23	1.9300	1.9800	1.9300	1.9800	+15.116%	12	591	+556.566%
2026-07-17	1.7200	1.7200	1.7200	1.7200	-32.813%	1	590	+655.814%
2026-07-15	2.5600	2.5600	2.5600	2.5600	+13.778%	2	590	+407.813%
2026-07-14	2.1500	2.2500	2.1500	2.2500	-12.451%	3	590	+477.778%
2026-07-07	2.6800	2.6800	2.5700	2.5700	-2.652%	2	587	+405.837%
2026-07-06	2.6400	2.6400	2.6400	2.6400	-4.000%	3	585	+392.424%
2026-07-02	2.9300	3.0000	2.7500	2.7500	+59.884%	19	583	+372.727%
2026-06-30	1.7200	1.7200	1.7200	1.7200	-18.095%	5	583	+655.814%
2026-06-29	1.9000	2.1000	1.9000	2.1000	+5.000%	27	578	+519.048%
2026-06-26	2.0000	2.0000	2.0000	2.0000	-1.961%	6	575	+550.000%
2026-06-25	2.2100	2.2100	2.0400	2.0400	-18.725%	22	570	+537.255%
2026-06-24	2.8700	2.8700	2.5100	2.5100	-27.246%	16	569	+417.928%
2026-06-23	3.6500	3.6500	3.4500	3.4500	-28.423%	2	574	+276.812%
2026-06-22	4.8200	4.8200	4.8200	4.8200	+14.762%	2	574	+169.710%
2026-06-18	4.5000	4.5000	4.2000	4.2000	-9.091%	20	554	+209.524%
2026-06-17	4.5500	4.6200	4.5500	4.6200	-3.750%	21	554	+181.385%
2026-06-16	5.6000	5.6000	4.8000	4.8000	-15.044%	4	533	+170.833%
2026-06-15	5.7300	5.7300	5.3100	5.6500	+55.220%	10	530	+130.088%
2026-06-11	3.6400	3.6400	3.6400	3.6400	-12.710%	5	529	+257.143%
2026-06-09	4.1700	4.1700	4.1700	4.1700	-4.138%	5	524	+211.751%
2026-06-08	4.5700	4.5700	4.3500	4.3500	+22.535%	14	526	+198.851%
2026-06-05	3.6500	3.6500	3.5000	3.5500	-24.468%	12	532	+266.197%
2026-06-04	4.7500	4.7500	4.7000	4.7000	+6.818%	6	533	+176.596%
2026-06-03	4.4000	4.4000	4.4000	4.4000	-6.383%	10	527	+195.455%
2026-06-02	4.9700	4.9700	4.7000	4.7000	-9.266%	211	527	+176.596%
2026-06-01	5.6500	5.6500	4.9100	5.1800	-14.380%	51	637	+150.965%
2026-05-29	5.9000	6.6500	5.7300	6.0500	-1.626%	68	591	+114.876%
2026-05-28	5.5000	6.3200	5.5000	6.1500	+3.710%	85	560	+111.382%
2026-05-27	5.8500	6.0300	5.8500	5.9300	-12.794%	58	477	+119.224%
2026-05-26	6.6000	6.8500	6.6000	6.8000	+9.325%	60	430	+91.176%
2026-05-22	7.0700	7.0700	6.2000	6.2200	-2.813%	148	259	+109.003%
2026-05-21	5.5000	6.4000	5.5000	6.4000	+17.864%	2	257	+103.125%
2026-05-20	5.0500	5.4300	5.0500	5.4300	+17.787%	3	257	+139.411%
2026-05-19	4.7500	4.7500	4.6100	4.6100	-3.958%	5	250	+181.996%
2026-05-18	4.8000	4.8000	4.8000	4.8000	-12.727%	1	250	+170.833%
2026-05-15	6.0000	6.0000	5.4500	5.5000	-15.385%	6	250	+136.364%
2026-05-14	5.4000	6.5000	5.4000	6.5000	+17.117%	5	245	+100.000%
2026-05-13	5.8500	5.8700	5.5500	5.5500	-8.867%	28	216	+134.234%
2026-05-11	4.8100	6.0900	4.8100	6.0900	+49.631%	15	216	+113.465%
2026-05-08	4.7500	4.7500	4.0700	4.0700	-12.473%	53	227	+219.410%
2026-05-07	5.0000	5.0000	4.6500	4.6500	-8.824%	3	176	+179.570%
2026-05-06	5.1800	5.4500	5.1000	5.1000	-14.286%	11	175	+154.902%
2026-05-05	5.9500	5.9500	5.9500	5.9500	+8.182%	10	173	+118.487%
2026-05-04	5.3200	5.5000	5.3200	5.5000	+9.127%	17	163	+136.364%
2026-05-01	5.2500	5.2500	5.0400	5.0400	+7.234%	6	147	+157.937%
2026-04-30	4.3000	4.7000	4.3000	4.7000	+13.253%	2	147	+176.596%
2026-04-29	4.2000	4.2000	4.1500	4.1500	-10.367%	4	146	+213.253%
2026-04-28	4.6800	4.6800	4.1000	4.6300	-9.216%	47	144	+180.778%
2026-04-24	5.1000	5.1000	5.1000	5.1000	-5.556%	1	153	+154.902%
2026-04-23	5.5700	5.8000	5.3500	5.4000	-5.263%	39	152	+140.741%
2026-04-22	6.3000	6.3000	5.7000	5.7000	+11.111%	32	151	+128.070%
2026-04-21	5.1300	5.1300	5.1300	5.1300	+3.846%	23	109	+153.411%
2026-04-20	4.6500	5.1500	4.6500	4.9400	+0.816%	152	109	+163.158%
2026-04-17	4.4900	5.0700	4.4400	4.9000	+22.500%	23	233	+165.306%
2026-04-16	3.5300	4.0000	3.5300	4.0000	+6.667%	11	254	+225.000%
2026-04-15	3.3300	3.7500	3.3300	3.7500	+13.982%	14	243	+246.667%
2026-04-14	3.6000	3.6000	3.2900	3.2900	+24.151%	139	237	+295.137%
2026-04-13	2.6500	2.6500	2.6500	2.6500	+16.740%	1	103	+390.566%
2026-04-10	2.2700	2.2700	2.2700	2.2700	+12.376%	40	103	+472.687%
2026-04-09	2.0200	2.0200	2.0200	2.0200	0.000%	1	63	+543.564%
2026-04-07	2.0200	2.0200	2.0200	2.0200	+6.316%	1	63	+543.564%
2026-03-31	1.9000	1.9000	1.9000	1.9000	-10.798%	25	64	+584.211%
2026-03-27	2.1300	2.1300	2.1300	2.1300	0.000%	4	42	+510.329%
2026-03-24	2.1300	2.1300	2.1300	2.1300	-24.199%	1	38	+510.329%
2026-03-17	2.8100	2.8100	2.8100	2.8100	+4.074%	1	38	+362.633%
2026-03-16	2.5900	2.7000	2.5800	2.7000	-3.915%	6	37	+381.481%
2026-03-13	2.8100	2.8100	2.8100	2.8100	+50.267%	4	37	+362.633%
2026-03-11	1.8700	1.8700	1.8700	1.8700	-1.579%	1	36	+595.187%
2026-03-05	1.9000	1.9000	1.9000	1.9000	+40.741%	2	35	+584.211%
2026-02-25	1.3800	1.3800	1.3500	1.3500	+8.000%	11	30	+862.963%
2026-02-24	1.2500	1.2500	1.2500	1.2500	-29.379%	25	30	+940.000%
2026-02-13	1.7700	1.7700	1.7700	1.7700	-6.842%	5	2	+634.463%
2026-02-11	1.7000	1.9000	1.7000	1.9000	0.000%	2	2	+584.211%

.dark-mode .Jk0LMv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jk0LMv{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115C17ASST Jan 15 2027 17.00 Call (ASST270115C00017000)option OPRA

ASST20270115C17
ASST Jan 15 2027 17.00 Call (ASST270115C00017000)
option OPRA