Dark

ASST20270115C2
ASST Jan 15 2027 2.00 Call (ASST270115C00002000)
option OPRA

EOD

Jul 29, 2026

9.79-1.111%(-0.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	9.7900	9.7900	9.7900	9.7900	-1.111%	5	10	0.000%
2026-07-23	9.9000	9.9000	9.9000	9.9000	-19.968%	4	6	-1.111%
2026-06-23	12.3700	12.3700	12.3700	12.3700	-9.708%	1	6	-20.857%
2026-06-02	13.7000	13.7000	13.7000	13.7000	-6.421%	1	6	-28.540%
2026-05-20	14.4900	14.6400	14.3900	14.6400	+5.857%	4	10	-33.128%
2026-05-18	13.8300	13.8300	13.8300	13.8300	-4.621%	5	15	-29.212%
2026-05-14	14.5000	14.5000	14.5000	14.5000	+132.000%	5	15	-32.483%
2026-02-25	6.2500	6.2500	6.2500	6.2500	+12.007%	1	16	+56.640%
2026-02-23	5.5800	5.5800	5.5800	5.5800	-8.525%	6	16	+75.448%
2026-02-19	6.2000	6.2000	6.1000	6.1000	-6.009%	9	10	+60.492%
2026-02-13	6.4900	6.4900	6.4900	6.4900	+9,171.429%	1	215,023	+50.847%
2026-02-05	0.0700	0.1100	0.0500	0.0700	-12.500%	19,228	215,023	+13,885.714%
2026-02-04	0.1100	0.1300	0.0700	0.0800	-20.000%	4,636	197,000	+12,137.500%
2026-02-03	0.1300	0.1600	0.1000	0.1000	-16.667%	1,613	196,072	+9,690.000%
2026-02-02	0.1500	0.1600	0.1100	0.1200	-25.000%	3,120	195,510	+8,058.333%
2026-01-30	0.1500	0.1600	0.1200	0.1600	+23.077%	987	195,153	+6,018.750%
2026-01-29	0.1500	0.1600	0.1300	0.1300	-23.529%	613	195,364	+7,430.769%
2026-01-28	0.1000	0.1800	0.1000	0.1700	0.000%	1,058	195,450	+5,658.824%
2026-01-27	0.1500	0.1800	0.1200	0.1700	0.000%	11,813	194,928	+5,658.824%
2026-01-26	0.1600	0.1800	0.1500	0.1700	-10.526%	1,809	187,899	+5,658.824%
2026-01-23	0.1800	0.1900	0.1600	0.1900	+5.556%	929	186,790	+5,052.632%
2026-01-22	0.2000	0.2100	0.1700	0.1800	0.000%	2,745	186,957	+5,338.889%
2026-01-21	0.1900	0.2300	0.1700	0.1800	-5.263%	805	185,074	+5,338.889%
2026-01-20	0.1800	0.2100	0.1700	0.1900	-13.636%	2,232	185,099	+5,052.632%
2026-01-16	0.2400	0.2400	0.1900	0.2200	+4.762%	2,179	185,361	+4,350.000%
2026-01-15	0.2600	0.2600	0.2000	0.2100	-19.231%	2,709	185,361	+4,561.905%
2026-01-14	0.2400	0.2600	0.2200	0.2600	+18.182%	4,862	185,718	+3,665.385%
2026-01-13	0.3100	0.3300	0.1900	0.2200	-26.667%	20,799	186,152	+4,350.000%
2026-01-12	0.2500	0.3000	0.2400	0.3000	+25.000%	1,346	180,222	+3,163.333%
2026-01-09	0.2700	0.2800	0.2200	0.2400	-7.692%	2,225	179,693	+3,979.167%
2026-01-08	0.2700	0.3000	0.2300	0.2600	-3.704%	1,169	178,198	+3,665.385%
2026-01-07	0.2900	0.3300	0.2500	0.2700	-6.897%	5,347	177,631	+3,525.926%
2026-01-06	0.3000	0.3300	0.2500	0.2900	0.000%	3,376	175,342	+3,275.862%
2026-01-05	0.3000	0.3000	0.2500	0.2900	+38.095%	1,137	174,020	+3,275.862%
2026-01-02	0.2000	0.2600	0.1700	0.2100	+10.526%	21,213	173,254	+4,561.905%
2025-12-31	0.2000	0.2000	0.1500	0.1900	0.000%	6,865	155,083	+5,052.632%
2025-12-30	0.2500	0.2500	0.1500	0.1900	+5.556%	4,514	155,083	+5,052.632%
2025-12-29	0.2300	0.2500	0.1500	0.1800	-25.000%	1,305	156,389	+5,338.889%
2025-12-26	0.2400	0.2500	0.2000	0.2400	0.000%	822	155,601	+3,979.167%
2025-12-24	0.2000	0.2500	0.1900	0.2400	-4.000%	804	155,523	+3,979.167%
2025-12-23	0.2500	0.2500	0.2000	0.2500	0.000%	5,447	155,523	+3,816.000%
2025-12-22	0.3000	0.3000	0.2300	0.2500	-7.407%	1,229	152,191	+3,816.000%
2025-12-19	0.2500	0.3000	0.2100	0.2700	+8.000%	41,477	151,804	+3,525.926%
2025-12-18	0.2500	0.2500	0.2000	0.2500	0.000%	1,938	111,269	+3,816.000%
2025-12-17	0.2500	0.3000	0.2000	0.2500	+13.636%	377	110,992	+3,816.000%
2025-12-16	0.2000	0.2500	0.2000	0.2200	+10.000%	508	110,703	+4,350.000%
2025-12-15	0.2500	0.2500	0.1500	0.2000	-16.667%	6,806	110,958	+4,795.000%
2025-12-12	0.3000	0.3000	0.2200	0.2400	-14.286%	781	111,746	+3,979.167%
2025-12-11	0.2800	0.3000	0.2500	0.2800	-6.667%	767	111,274	+3,396.429%
2025-12-10	0.3000	0.3300	0.2500	0.3000	-9.091%	2,703	110,811	+3,163.333%
2025-12-09	0.2800	0.3500	0.2500	0.3300	+13.793%	768	108,481	+2,866.667%
2025-12-08	0.2500	0.3000	0.2500	0.2900	+45.000%	488	108,613	+3,275.862%
2025-12-05	0.2700	0.2800	0.2000	0.2000	-28.571%	2,513	108,581	+4,795.000%
2025-12-04	0.2500	0.3000	0.2500	0.2800	-6.667%	1,944	108,171	+3,396.429%
2025-12-03	0.3000	0.3000	0.2500	0.3000	0.000%	2,849	109,282	+3,163.333%
2025-12-02	0.3000	0.3500	0.2500	0.3000	+20.000%	791	108,993	+3,163.333%
2025-12-01	0.3500	0.3500	0.2000	0.2500	-26.471%	6,588	108,354	+3,816.000%
2025-11-28	0.3500	0.3500	0.3200	0.3400	0.000%	329	106,576	+2,779.412%
2025-11-26	0.3500	0.3500	0.2500	0.3400	-2.857%	1,857	104,896	+2,779.412%
2025-11-25	0.3500	0.3500	0.2500	0.3500	0.000%	3,500	104,896	+2,697.143%
2025-11-24	0.3000	0.3600	0.2500	0.3500	+29.630%	11,979	102,082	+2,697.143%
2025-11-21	0.3000	0.3500	0.2000	0.2700	+8.000%	6,675	90,646	+3,525.926%
2025-11-20	0.3000	0.3500	0.2000	0.2500	-16.667%	1,633	84,652	+3,816.000%
2025-11-19	0.3500	0.3500	0.2500	0.3000	-14.286%	2,403	84,457	+3,163.333%
2025-11-18	0.3000	0.3500	0.3000	0.3500	+20.690%	13,928	82,930	+2,697.143%
2025-11-17	0.3500	0.3500	0.2500	0.2900	-3.333%	8,162	69,083	+3,275.862%
2025-11-14	0.4000	0.4000	0.3000	0.3000	-14.286%	1,338	64,515	+3,163.333%
2025-11-13	0.4500	0.5000	0.3300	0.3500	-22.222%	3,094	63,601	+2,697.143%
2025-11-12	0.5200	0.6400	0.4000	0.4500	-10.000%	2,559	62,088	+2,075.556%
2025-11-11	0.5000	0.5500	0.4500	0.5000	-9.091%	5,137	60,037	+1,858.000%
2025-11-10	0.6500	0.7000	0.5000	0.5500	0.000%	14,372	55,326	+1,680.000%
2025-11-07	0.5000	0.5500	0.4000	0.5500	0.000%	3,440	43,115	+1,680.000%
2025-11-06	0.7000	0.7000	0.4900	0.5500	+10.000%	10,453	40,779	+1,680.000%
2025-11-05	0.5000	0.5700	0.4800	0.5000	+25.000%	14,792	31,833	+1,858.000%
2025-11-04	0.5000	0.5000	0.3500	0.4000	-20.000%	12,043	20,496	+2,347.500%
2025-11-03	0.5000	0.5800	0.3500	0.5000	0.000%	636	13,671	+1,858.000%
2025-10-31	0.4500	0.5600	0.4200	0.5000	+25.000%	905	13,671	+1,858.000%
2025-10-30	0.4500	0.6000	0.3500	0.4000	-16.667%	2,278	13,278	+2,347.500%
2025-10-29	0.6200	0.7000	0.4200	0.4800	-25.000%	1,778	13,140	+1,939.583%
2025-10-28	0.7100	0.7500	0.5000	0.6400	-12.329%	1,522	11,811	+1,429.688%
2025-10-27	0.9500	1.0500	0.6000	0.7300	+82.500%	5,005	6,662	+1,241.096%
2025-10-24	0.3000	0.4500	0.3000	0.4000	+33.333%	3,646	6,662	+2,347.500%
2025-10-23	0.2000	0.3000	0.1500	0.3000	+50.000%	291	3,590	+3,163.333%
2025-10-22	0.2000	0.2000	0.1700	0.2000	-16.667%	28	3,353	+4,795.000%
2025-10-21	0.2500	0.2500	0.1600	0.2400	+41.176%	30	3,326	+3,979.167%
2025-10-20	0.2500	0.2500	0.1700	0.1700	-15.000%	21	3,318	+5,658.824%
2025-10-17	0.4500	0.4500	0.1000	0.2000	-16.667%	82	3,313	+4,795.000%
2025-10-16	0.2500	0.3500	0.2200	0.2400	-4.000%	120	3,328	+3,979.167%
2025-10-15	0.4500	0.4500	0.2300	0.2500	-28.571%	783	3,211	+3,816.000%
2025-10-14	0.3600	0.4000	0.2500	0.3500	+16.667%	15	2,541	+2,697.143%
2025-10-13	0.5200	0.6500	0.2600	0.3000	-40.000%	372	2,543	+3,163.333%
2025-10-10	0.5500	0.7800	0.4500	0.5000	0.000%	316	2,272	+1,858.000%
2025-10-09	0.9000	1.0100	0.4500	0.5000	-56.522%	2,005	2,016	+1,858.000%
2025-10-08	1.0000	1.3000	0.8800	1.1500	+15.000%	35	294	+751.304%
2025-10-07	1.6000	1.6000	1.0000	1.0000	-25.926%	143	262	+879.000%
2025-10-06	1.3500	1.3500	1.3500	1.3500	0.000%	6	144	+625.185%
2025-10-03	1.3500	1.3500	1.3500	1.3500	+12.500%	1	138	+625.185%
2025-10-02	1.2000	1.2000	1.2000	1.2000	-17.241%	20	137	+715.833%
2025-10-01	1.2000	1.4500	1.1000	1.4500	0.000%	117	117	+575.172%

.dark-mode .Fthprf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fthprf{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115C2ASST Jan 15 2027 2.00 Call (ASST270115C00002000)option OPRA

ASST20270115C2
ASST Jan 15 2027 2.00 Call (ASST270115C00002000)
option OPRA