Dark

ASST20270115C18
ASST Jan 15 2027 18.00 Call (ASST270115C00018000)
option OPRA

EOD

Sep 29, 2026

12.16-6.462%(-0.84)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.3500	13.3500	12.1000	12.1600	-6.462%	6	982	0.000%
2026-09-22	13.0000	13.0000	13.0000	13.0000	-2.549%	2	987	-6.462%
2026-09-21	13.0000	13.5000	12.7000	13.3400	+0.679%	14	988	-8.846%
2026-09-18	13.2500	13.2500	13.2500	13.2500	+21.005%	1	980	-8.226%
2026-09-16	11.1000	11.1000	10.9500	10.9500	+0.275%	13	980	+11.050%
2026-09-15	11.5500	11.5500	10.9200	10.9200	-13.608%	52	980	+11.355%
2026-09-14	11.6000	12.6400	11.6000	12.6400	+6.487%	5	1,008	-3.797%
2026-09-11	11.8400	11.9000	11.8200	11.8700	+6.457%	466	1,012	+2.443%
2026-09-10	9.6000	11.1500	9.6000	11.1500	+10.396%	2	1,232	+9.058%
2026-09-09	11.8200	11.8200	10.1000	10.1000	-5.164%	548	1,234	+20.396%
2026-09-08	10.6500	10.6500	10.6500	10.6500	+2.404%	61	1,039	+14.178%
2026-09-03	10.1500	10.6700	10.1500	10.4000	+18.048%	12	1,100	+16.923%
2026-09-02	7.6000	8.8100	7.6000	8.8100	+0.456%	14	1,104	+38.025%
2026-09-01	8.7700	8.7700	8.7700	8.7700	+14.491%	1	1,106	+38.655%
2026-08-31	7.5800	7.6600	7.5800	7.6600	-7.711%	4	1,106	+58.747%
2026-08-28	8.1500	8.3000	8.1500	8.3000	-4.488%	19	1,110	+46.506%
2026-08-27	8.1600	8.6900	8.1100	8.6900	+24.143%	14	1,116	+39.931%
2026-08-26	7.0000	7.0000	6.4300	7.0000	-1.547%	13	1,115	+73.714%
2026-08-25	6.4000	7.2500	6.4000	7.1100	+18.500%	11	1,119	+71.027%
2026-08-24	5.3000	6.1200	5.3000	6.0000	+27.660%	90	1,122	+102.667%
2026-08-21	4.1500	5.1500	4.1500	4.7000	+42.424%	129	1,136	+158.723%
2026-08-20	3.0500	3.3000	3.0500	3.3000	+60.194%	10	1,034	+268.485%
2026-08-19	2.0600	2.0600	2.0600	2.0600	+37.333%	3	1,034	+490.291%
2026-08-13	1.5100	1.5100	1.5000	1.5000	-3.226%	100	1,031	+710.667%
2026-08-12	1.5500	1.5500	1.5500	1.5500	-14.835%	104	1,036	+684.516%
2026-08-07	1.8200	1.8200	1.8200	1.8200	+2.825%	8	932	+568.132%
2026-08-05	1.7700	1.7700	1.7700	1.7700	+15.686%	1	924	+587.006%
2026-08-03	1.2500	1.6000	1.2500	1.5300	+25.410%	83	924	+694.771%
2026-07-31	1.4000	1.4000	1.2200	1.2200	-21.795%	31	912	+896.721%
2026-07-30	1.4800	1.5600	1.4800	1.5600	+4.698%	39	913	+679.487%
2026-07-29	1.6100	1.6100	1.4900	1.4900	+2.759%	6	920	+716.107%
2026-07-28	1.5000	1.5000	1.4500	1.4500	-12.121%	84	920	+738.621%
2026-07-27	1.9000	1.9000	1.6500	1.6500	+11.486%	24	871	+636.970%
2026-07-24	1.5300	1.5300	1.4800	1.4800	-27.094%	19	890	+721.622%
2026-07-22	2.0300	2.0300	2.0300	2.0300	-14.346%	5	871	+499.015%
2026-07-21	2.3700	2.3700	2.3700	2.3700	+28.108%	1	871	+413.080%
2026-07-20	1.8500	1.8500	1.8500	1.8500	-5.128%	5	870	+557.297%
2026-07-16	1.9400	1.9500	1.9400	1.9500	-14.847%	6	870	+523.590%
2026-07-15	2.1500	2.3100	2.1500	2.2900	+11.165%	4	870	+431.004%
2026-07-14	1.9500	2.0600	1.9100	2.0600	+14.444%	28	869	+490.291%
2026-07-13	1.7500	1.8000	1.7500	1.8000	-16.667%	7	869	+575.556%
2026-07-10	2.4800	2.4800	2.1600	2.1600	-4.425%	7	868	+462.963%
2026-07-09	2.0600	2.2600	2.0600	2.2600	+11.881%	2	868	+438.053%
2026-07-08	2.0200	2.0200	2.0200	2.0200	-16.183%	3	867	+501.980%
2026-07-07	2.4500	2.4500	2.4100	2.4100	-1.230%	26	867	+404.564%
2026-07-06	2.4400	2.4400	2.4400	2.4400	-18.667%	6	843	+398.361%
2026-07-02	2.5300	3.0000	2.5300	3.0000	+47.783%	7	843	+305.333%
2026-07-01	1.9400	2.1000	1.9400	2.0300	+37.162%	12	843	+499.015%
2026-06-30	1.6200	1.6200	1.4800	1.4800	-14.943%	256	853	+721.622%
2026-06-29	1.7400	1.7400	1.7400	1.7400	-8.421%	5	1,006	+598.851%
2026-06-26	1.8000	1.9000	1.8000	1.9000	+0.529%	4	1,006	+540.000%
2026-06-25	2.3800	2.3800	1.8900	1.8900	-18.884%	30	1,002	+543.386%
2026-06-24	2.7500	2.8500	2.3000	2.3300	-23.607%	32	993	+421.888%
2026-06-23	3.2500	3.2500	3.0500	3.0500	-11.594%	5	983	+298.689%
2026-06-18	3.7500	3.8000	3.4500	3.4500	-26.124%	7	977	+252.464%
2026-06-16	4.6700	4.6700	4.6700	4.6700	-11.887%	2	977	+160.385%
2026-06-15	4.8200	5.5000	4.8200	5.3000	+49.296%	62	979	+129.434%
2026-06-11	3.5500	3.5500	3.5500	3.5500	+4.412%	3	971	+242.535%
2026-06-10	3.4000	3.4000	3.4000	3.4000	-5.556%	2	968	+257.647%
2026-06-08	3.6000	3.6000	3.6000	3.6000	+5.882%	2	967	+237.778%
2026-06-05	3.5500	3.5500	3.3500	3.4000	-17.476%	105	969	+257.647%
2026-06-04	4.3400	4.3400	4.1200	4.1200	+4.569%	161	864	+195.146%
2026-06-03	4.0000	4.0000	3.9400	3.9400	-11.461%	54	706	+208.629%
2026-06-02	5.8500	5.8500	4.4000	4.4500	-10.101%	72	706	+173.258%
2026-06-01	4.7700	4.9500	4.7700	4.9500	-16.102%	15	643	+145.657%
2026-05-29	5.7000	5.9000	5.7000	5.9000	-0.506%	5	650	+106.102%
2026-05-28	5.3000	5.9500	5.2000	5.9300	+11.887%	106	649	+105.059%
2026-05-27	5.1000	5.3000	5.1000	5.3000	-10.473%	3	548	+129.434%
2026-05-26	6.5000	6.5000	5.9200	5.9200	-0.504%	4	547	+105.405%
2026-05-22	5.9500	5.9500	5.9500	5.9500	-2.459%	1	545	+104.370%
2026-05-21	5.2500	6.1000	5.2500	6.1000	+18.447%	11	534	+99.344%
2026-05-20	5.1500	5.1500	5.1500	5.1500	+6.186%	10	534	+136.117%
2026-05-19	4.5200	4.8500	4.2000	4.8500	+9.234%	8	530	+150.722%
2026-05-18	4.7000	4.7000	4.4400	4.4400	-17.164%	8	530	+173.874%
2026-05-15	5.1500	5.3600	5.1500	5.3600	-10.667%	107	530	+126.866%
2026-05-14	5.7900	6.0000	5.7900	6.0000	+15.385%	2	469	+102.667%
2026-05-13	5.2000	5.2000	5.2000	5.2000	-12.605%	1	467	+133.846%
2026-05-11	5.9200	6.2000	5.9200	5.9500	+40.000%	3	467	+104.370%
2026-05-08	4.3000	4.3000	3.8000	4.2500	-4.922%	50	465	+186.118%
2026-05-07	4.4700	4.4700	4.4700	4.4700	-18.727%	45	506	+172.036%
2026-05-06	5.5000	5.5000	4.9900	5.5000	+7.843%	4	509	+121.091%
2026-05-05	5.1000	5.1000	5.1000	5.1000	+3.030%	1	506	+138.431%
2026-05-04	4.9500	4.9500	4.9500	4.9500	+3.125%	20	506	+145.657%
2026-05-01	4.9000	5.0000	4.8000	4.8000	+10.855%	31	455	+153.333%
2026-04-30	4.0700	4.3300	4.0700	4.3300	+9.620%	4	455	+180.831%
2026-04-28	4.0200	4.0500	3.9500	3.9500	-22.397%	3	451	+207.848%
2026-04-24	5.1400	5.1400	5.0900	5.0900	+4.948%	20	448	+138.900%
2026-04-23	5.3000	5.3000	4.8500	4.8500	-16.379%	19	428	+150.722%
2026-04-22	5.6300	5.9000	5.6300	5.8000	+23.142%	399	409	+109.655%
2026-04-20	4.7100	4.7100	4.7100	4.7100	+3.516%	1	11	+158.174%
2026-04-17	4.5500	4.5500	4.5500	4.5500	+28.895%	7	10	+167.253%
2026-04-16	3.5300	3.5300	3.5300	3.5300	0.000%	3	0	+244.476%

.dark-mode .Rr7B1j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rr7B1j{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115C18ASST Jan 15 2027 18.00 Call (ASST270115C00018000)option OPRA

ASST20270115C18
ASST Jan 15 2027 18.00 Call (ASST270115C00018000)
option OPRA