Dark

ASST20270115C20
ASST Jan 15 2027 20.00 Call (ASST270115C00020000)
option OPRA

EOD

Oct 1, 2026

11.47+2.962%(+0.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.0000	11.4700	10.9000	11.4700	+2.962%	3	4,366	0.000%
2026-09-30	11.1000	11.1400	11.1000	11.1400	-3.130%	4	4,368	+2.962%
2026-09-28	11.5000	11.5000	11.5000	11.5000	+0.087%	1	4,372	-0.261%
2026-09-25	11.1900	11.4900	11.1900	11.4900	-1.627%	15	4,373	-0.174%
2026-09-24	11.0800	12.1000	11.0300	11.6800	+9.159%	74	4,388	-1.798%
2026-09-23	10.8000	10.8000	10.7000	10.7000	-9.552%	2	4,364	+7.196%
2026-09-22	12.3500	12.3500	11.8300	11.8300	+0.853%	211	4,366	-3.043%
2026-09-21	12.0100	12.1000	10.9000	11.7300	-3.058%	360	4,177	-2.217%
2026-09-18	11.6000	12.1000	11.5000	12.1000	+15.568%	113	4,468	-5.207%
2026-09-17	10.6000	10.6000	10.0000	10.4700	+10.794%	28	4,479	+9.551%
2026-09-16	10.0500	10.1000	9.4500	9.4500	-3.077%	14	4,505	+21.376%
2026-09-15	10.2600	10.5000	9.6500	9.7500	-12.946%	24	4,517	+17.641%
2026-09-14	10.0600	11.5300	10.0600	11.2000	+14.286%	47	4,517	+2.411%
2026-09-11	10.0500	10.7000	9.6000	9.8000	+1.660%	80	4,542	+17.041%
2026-09-10	9.4000	9.8300	9.4000	9.6400	+6.051%	23	4,620	+18.983%
2026-09-09	8.8500	9.0900	8.8500	9.0900	-5.313%	3	4,640	+26.183%
2026-09-08	9.5000	10.2000	9.5000	9.6000	-1.538%	49	4,640	+19.479%
2026-09-04	7.9000	9.8400	7.9000	9.7500	-0.510%	7	4,674	+17.641%
2026-09-03	8.8000	9.8000	8.4500	9.8000	+28.105%	94	4,674	+17.041%
2026-09-02	7.3000	7.7500	7.2400	7.6500	+2.000%	21	4,636	+49.935%
2026-09-01	7.7500	7.8000	7.1500	7.5000	-4.459%	377	4,650	+52.933%
2026-08-31	6.9000	7.9000	6.5000	7.8500	+22.656%	113	4,795	+46.115%
2026-08-28	6.9700	7.3800	6.0000	6.4000	-13.514%	1,410	4,731	+79.219%
2026-08-27	6.6500	8.0500	6.2000	7.4000	+22.314%	242	5,240	+55.000%
2026-08-26	5.7000	6.2600	5.6200	6.0500	-0.329%	834	5,380	+89.587%
2026-08-25	4.7000	6.5000	4.7000	6.0700	+22.626%	339	5,252	+88.962%
2026-08-24	4.4500	5.2000	4.4500	4.9500	+20.438%	428	5,223	+131.717%
2026-08-21	3.5000	4.6000	3.2500	4.1100	+43.706%	896	5,029	+179.075%
2026-08-20	2.6700	2.8600	2.1200	2.8600	+36.190%	914	5,338	+301.049%
2026-08-19	1.3500	2.1800	1.3500	2.1000	+65.354%	550	4,633	+446.190%
2026-08-18	1.3200	1.3200	1.2700	1.2700	-11.806%	40	4,566	+803.150%
2026-08-17	1.2300	1.4400	1.2300	1.4400	+37.143%	640	4,559	+696.528%
2026-08-14	1.1100	1.1100	1.0500	1.0500	-16.000%	502	3,965	+992.381%
2026-08-13	1.3000	1.3000	1.2000	1.2500	+6.838%	224	4,465	+817.600%
2026-08-12	1.2500	1.2500	1.1700	1.1700	-12.030%	20	4,281	+880.342%
2026-08-11	1.3300	1.3500	1.3300	1.3300	+16.667%	39	4,285	+762.406%
2026-08-10	1.1400	1.1400	1.1400	1.1400	-21.379%	1	4,258	+906.140%
2026-08-07	1.6000	1.6000	1.4500	1.4500	+14.173%	308	4,259	+691.034%
2026-08-06	1.4000	1.4000	1.2700	1.2700	-11.189%	24	3,957	+803.150%
2026-08-05	0.9000	1.4400	0.9000	1.4300	-4.667%	98	3,977	+702.098%
2026-08-04	1.3000	1.5100	1.2500	1.5000	+20.968%	36	3,885	+664.667%
2026-08-03	1.0300	1.2400	1.0300	1.2400	+19.231%	15	3,861	+825.000%
2026-07-31	1.0600	1.0600	1.0000	1.0400	-18.750%	305	3,861	+1,002.885%
2026-07-30	1.2400	1.3200	1.2400	1.2800	+16.364%	9	4,160	+796.094%
2026-07-29	1.1700	1.1900	1.1000	1.1000	-14.063%	4	4,162	+942.727%
2026-07-28	1.1100	1.2800	1.1100	1.2800	-1.538%	103	4,160	+796.094%
2026-07-27	1.4000	1.5500	1.3000	1.3000	+6.557%	135	4,146	+782.308%
2026-07-24	1.1500	1.2300	1.1500	1.2200	-15.862%	20	4,262	+840.164%
2026-07-23	1.5500	1.5500	1.3400	1.4500	-9.375%	111	4,270	+691.034%
2026-07-22	1.6800	1.7000	1.5500	1.6000	-13.514%	61	4,242	+616.875%
2026-07-21	1.7000	1.9000	1.7000	1.8500	+12.121%	58	4,237	+520.000%
2026-07-20	1.5500	1.6500	1.5500	1.6500	+18.705%	3	4,200	+595.152%
2026-07-17	1.2000	1.3900	1.2000	1.3900	-12.579%	472	4,199	+725.180%
2026-07-16	1.6400	1.6400	1.4500	1.5900	-9.659%	9	4,562	+621.384%
2026-07-15	1.8800	2.0000	1.7600	1.7600	+2.924%	48	4,564	+551.705%
2026-07-14	1.7400	1.7400	1.6200	1.7100	+13.245%	76	4,520	+570.760%
2026-07-13	1.6000	1.6000	1.5000	1.5100	-8.485%	24	4,517	+659.603%
2026-07-08	1.7300	1.7700	1.6500	1.6500	-14.508%	27	4,494	+595.152%
2026-07-07	2.1000	2.1700	1.8600	1.9300	-8.095%	115	4,499	+494.301%
2026-07-06	2.1500	2.4000	2.0100	2.1000	0.000%	22	4,548	+446.190%
2026-07-02	2.3000	2.3800	2.0600	2.1000	+20.000%	435	4,174	+446.190%
2026-07-01	1.6200	1.8000	1.3000	1.7500	+31.579%	68	4,174	+555.429%
2026-06-30	1.3700	1.3700	1.2200	1.3300	-16.875%	533	4,144	+762.406%
2026-06-29	1.5100	1.6800	1.4200	1.6000	+10.345%	59	4,368	+616.875%
2026-06-26	1.4300	1.6000	1.3500	1.4500	-3.333%	250	4,312	+691.034%
2026-06-25	1.8300	1.8300	1.5000	1.5000	-25.743%	142	4,317	+664.667%
2026-06-24	2.5000	2.5000	1.9800	2.0200	-25.185%	170	4,395	+467.822%
2026-06-23	2.7800	3.0000	2.7000	2.7000	-12.903%	24	4,270	+324.815%
2026-06-22	3.7000	3.9500	3.0400	3.1000	-4.908%	443	4,247	+270.000%
2026-06-18	3.4000	3.4000	2.9300	3.2600	-10.440%	93	4,396	+251.840%
2026-06-17	3.8600	4.0500	3.6400	3.6400	-2.933%	178	4,396	+215.110%
2026-06-16	3.9000	3.9200	3.7500	3.7500	-16.667%	187	4,347	+205.867%
2026-06-15	4.1000	4.7100	4.1000	4.5000	+32.353%	203	4,232	+154.889%
2026-06-12	3.7000	3.7000	3.3300	3.4000	+4.615%	153	4,397	+237.353%
2026-06-11	3.0500	3.2500	3.0500	3.2500	+9.060%	25	4,308	+252.923%
2026-06-10	2.9100	3.1300	2.9100	2.9800	-2.295%	17	4,303	+284.899%
2026-06-09	3.5500	3.5500	2.8600	3.0500	-17.568%	291	4,301	+276.066%
2026-06-08	3.7000	3.8500	3.7000	3.7000	+23.333%	305	4,357	+210.000%
2026-06-05	3.2000	3.2500	2.7500	3.0000	-17.127%	420	4,117	+282.333%
2026-06-04	3.7500	3.8700	3.4000	3.6200	+8.060%	533	3,987	+216.851%
2026-06-03	4.0500	4.0500	3.3500	3.3500	-14.103%	368	3,565	+242.388%
2026-06-02	3.8000	4.1000	3.8000	3.9000	-18.750%	168	3,343	+194.103%
2026-06-01	4.3000	4.8000	3.9500	4.8000	-5.882%	417	3,306	+138.958%
2026-05-29	4.6200	5.5000	4.6000	5.1000	+0.592%	124	3,272	+124.902%
2026-05-28	4.3900	5.3200	4.3800	5.0700	-0.783%	217	3,254	+126.233%
2026-05-27	5.1000	5.1100	4.8000	5.1100	-1.541%	140	3,090	+124.462%
2026-05-26	5.4500	6.0900	5.1900	5.1900	-0.192%	60	2,956	+121.002%
2026-05-22	6.0000	6.2500	5.2000	5.2000	-3.704%	112	2,851	+120.577%
2026-05-21	4.3000	5.4000	4.3000	5.4000	+17.904%	322	3,086	+112.407%
2026-05-20	4.3000	4.6500	4.3000	4.5800	+9.048%	33	3,086	+150.437%
2026-05-19	4.0000	4.2000	3.7000	4.2000	+6.870%	173	2,900	+173.095%
2026-05-18	3.9500	4.2500	3.8000	3.9300	-16.561%	58	2,900	+191.858%
2026-05-15	4.3000	4.7100	4.3000	4.7100	-6.733%	62	2,900	+143.524%
2026-05-14	5.0000	5.2500	4.4000	5.0500	+5.208%	162	2,848	+127.129%
2026-05-13	4.9000	4.9000	4.2000	4.8000	-1.031%	65	2,629	+138.958%
2026-05-12	4.7500	4.8500	4.3400	4.8500	-8.491%	110	2,629	+136.495%
2026-05-11	4.2500	5.5500	4.2500	5.3000	+35.897%	113	2,629	+116.415%
2026-05-08	3.7500	4.1000	3.5500	3.9000	0.000%	165	2,578	+194.103%
2026-05-07	4.1000	4.1500	3.9000	3.9000	-11.364%	131	2,617	+194.103%
2026-05-06	4.5000	4.5000	4.2500	4.4000	-1.124%	149	2,498	+160.682%
2026-05-05	4.7300	4.7300	4.3000	4.4500	-3.261%	793	2,375	+157.753%
2026-05-04	4.6000	4.6500	4.3300	4.6000	+4.545%	33	2,426	+149.348%
2026-05-01	4.4000	4.4000	4.2500	4.4000	+13.695%	71	2,422	+160.682%
2026-04-30	3.5000	3.8700	3.5000	3.8700	+12.174%	28	2,422	+196.382%
2026-04-29	3.6500	3.6500	3.1500	3.4500	-12.658%	975	2,414	+232.464%
2026-04-28	3.7500	3.9500	3.4500	3.9500	-5.952%	49	2,516	+190.380%
2026-04-27	4.2700	4.2700	4.2000	4.2000	-5.618%	4	2,500	+173.095%
2026-04-24	4.5700	4.7500	4.2000	4.4500	-3.261%	130	2,496	+157.753%
2026-04-23	4.5500	4.7000	4.5400	4.6000	-7.071%	126	2,387	+149.348%
2026-04-22	4.9000	5.6900	4.7000	4.9500	+16.471%	76	2,267	+131.717%
2026-04-21	4.2000	4.5000	4.1400	4.2500	+1.432%	351	2,017	+169.882%
2026-04-20	4.2500	4.2500	4.0500	4.1900	+0.964%	37	2,017	+173.747%
2026-04-17	3.9000	4.7500	3.9000	4.1500	+23.881%	195	1,983	+176.386%
2026-04-16	3.7000	3.7000	2.9000	3.3500	+9.121%	429	1,880	+242.388%
2026-04-15	2.8500	3.1200	2.8500	3.0700	+28.452%	28	1,751	+273.616%
2026-04-14	2.7500	2.8000	2.3900	2.3900	+1.702%	36	1,749	+379.916%
2026-04-13	2.1400	2.3500	2.0700	2.3500	+19.289%	221	1,738	+388.085%
2026-04-10	1.6000	2.0200	1.6000	1.9700	+26.282%	101	1,737	+482.234%
2026-04-09	1.5600	1.5600	1.5600	1.5600	-9.302%	2	1,754	+635.256%
2026-04-08	1.6100	1.8000	1.6000	1.7200	+14.667%	22	1,753	+566.860%
2026-04-07	1.6700	1.6700	1.3500	1.5000	-18.033%	236	1,743	+664.667%
2026-04-06	1.7500	1.9500	1.7500	1.8300	+10.909%	31	1,607	+526.776%
2026-04-02	1.7500	1.7500	1.5200	1.6500	-8.333%	31	1,588	+595.152%
2026-04-01	1.8100	1.8100	1.7900	1.8000	+2.273%	27	1,588	+537.222%
2026-03-31	1.5500	1.8700	1.5500	1.7600	+12.102%	145	1,587	+551.705%
2026-03-30	1.8800	1.8800	1.5700	1.5700	-10.286%	128	1,608	+630.573%
2026-03-27	1.8200	1.8200	1.5800	1.7500	-12.060%	474	1,507	+555.429%
2026-03-26	2.0100	2.2000	1.9900	1.9900	-6.573%	147	1,668	+476.382%
2026-03-25	2.0100	2.2000	2.0100	2.1300	+15.135%	158	1,544	+438.498%
2026-03-24	1.9700	2.0800	1.7500	1.8500	-2.632%	266	1,614	+520.000%
2026-03-23	2.0500	2.2000	1.8100	1.9000	+0.529%	183	1,659	+503.684%
2026-03-20	2.0000	2.0600	1.8900	1.8900	-8.696%	98	1,532	+506.878%
2026-03-19	1.7500	2.1000	1.7000	2.0700	+4.545%	317	1,463	+454.106%
2026-03-18	2.1300	2.4000	1.9200	1.9800	-14.655%	128	1,490	+479.293%
2026-03-17	2.1300	2.5000	2.1300	2.3200	+2.203%	39	1,364	+394.397%
2026-03-16	2.2500	2.3300	2.1000	2.2700	+29.714%	406	1,353	+405.286%
2026-03-13	1.7900	1.9900	1.6500	1.7500	+19.048%	62	1,141	+555.429%
2026-03-12	1.5500	1.8000	1.4700	1.4700	-10.909%	11	1,095	+680.272%
2026-03-11	1.6300	1.7300	1.5800	1.6500	+3.125%	97	1,089	+595.152%
2026-03-10	1.5800	1.6000	1.5800	1.6000	+9.589%	55	1,110	+616.875%
2026-03-09	1.5000	1.5900	1.4000	1.4600	-2.667%	395	1,055	+685.616%
2026-03-06	1.5000	1.5800	1.4800	1.5000	-11.765%	122	733	+664.667%
2026-03-05	1.7000	1.7500	1.6000	1.7000	-10.526%	34	654	+574.706%
2026-03-04	1.6200	1.9000	1.6200	1.9000	+30.137%	132	622	+503.684%
2026-03-03	1.5200	1.6000	1.4000	1.4600	-5.195%	58	608	+685.616%
2026-03-02	1.3000	1.6600	1.3000	1.5400	+28.333%	106	591	+644.805%
2026-02-27	1.3700	1.3700	1.2000	1.2000	-11.765%	89	559	+855.833%
2026-02-26	1.3600	1.3600	1.3100	1.3600	-6.207%	8	490	+743.382%
2026-02-25	1.2900	1.5500	1.1800	1.4500	+42.157%	91	444	+691.034%
2026-02-24	1.0200	1.1000	0.9500	1.0200	-9.735%	88	444	+1,024.510%
2026-02-23	1.3000	1.4000	1.1000	1.1300	-9.600%	49	386	+915.044%
2026-02-20	1.4500	1.5500	1.2500	1.2500	-3.846%	8	340	+817.600%
2026-02-19	1.2800	1.3000	1.2800	1.3000	-9.091%	8	339	+782.308%
2026-02-18	1.4300	1.4300	1.4300	1.4300	0.000%	4	337	+702.098%
2026-02-17	1.7000	1.7000	1.3000	1.4300	-4.667%	46	333	+702.098%
2026-02-13	1.4200	1.5400	1.4000	1.5000	+20.000%	205	174	+664.667%
2026-02-12	1.2600	1.3500	1.0200	1.2500	-6.015%	97	174	+817.600%
2026-02-11	1.8100	1.8300	1.3300	1.3300	-24.000%	100	127	+762.406%
2026-02-10	2.1000	2.1000	1.7500	1.7500	-16.667%	37	68	+555.429%
2026-02-09	2.1200	2.7000	2.1000	2.1000	+10,400.000%	52	46	+446.190%
2026-02-05	0.0200	0.0200	0.0200	0.0200	0.000%	2	5,226	+57,250.000%
2026-02-04	0.0200	0.0200	0.0200	0.0200	0.000%	25	5,224	+57,250.000%
2026-02-02	0.0200	0.0200	0.0200	0.0200	-60.000%	3	5,199	+57,250.000%
2026-01-28	0.0500	0.0500	0.0500	0.0500	+66.667%	5	5,196	+22,840.000%
2026-01-27	0.0400	0.0400	0.0300	0.0300	+50.000%	18	5,196	+38,133.333%
2026-01-26	0.0400	0.0400	0.0100	0.0200	0.000%	183	5,179	+57,250.000%
2026-01-23	0.0300	0.0400	0.0200	0.0200	-33.333%	51	5,041	+57,250.000%
2026-01-22	0.0300	0.0300	0.0300	0.0300	0.000%	34	4,990	+38,133.333%
2026-01-21	0.0100	0.0300	0.0100	0.0300	0.000%	11	4,956	+38,133.333%
2026-01-16	0.0300	0.0300	0.0300	0.0300	0.000%	1	4,964	+38,133.333%
2026-01-15	0.0500	0.0500	0.0300	0.0300	-25.000%	97	4,964	+38,133.333%
2026-01-14	0.0400	0.0500	0.0300	0.0400	-60.000%	82	4,867	+28,575.000%
2026-01-13	0.1000	0.1000	0.1000	0.1000	+100.000%	1	4,837	+11,370.000%
2026-01-12	0.0500	0.0500	0.0400	0.0500	0.000%	26	4,837	+22,840.000%
2026-01-08	0.0500	0.0500	0.0300	0.0500	0.000%	122	4,811	+22,840.000%
2026-01-07	0.0600	0.0600	0.0400	0.0500	0.000%	50	4,722	+22,840.000%
2026-01-06	0.0500	0.0600	0.0500	0.0500	-16.667%	37	4,672	+22,840.000%
2026-01-05	0.0500	0.0600	0.0400	0.0600	+20.000%	121	4,609	+19,016.667%
2026-01-02	0.0400	0.0500	0.0300	0.0500	0.000%	54	4,609	+22,840.000%
2025-12-31	0.0500	0.0500	0.0500	0.0500	0.000%	27	4,542	+22,840.000%
2025-12-30	0.0500	0.0500	0.0500	0.0500	0.000%	9	4,542	+22,840.000%
2025-12-29	0.0500	0.0500	0.0500	0.0500	0.000%	18	4,533	+22,840.000%
2025-12-24	0.0500	0.0500	0.0500	0.0500	+66.667%	50	4,522	+22,840.000%
2025-12-23	0.0300	0.0300	0.0300	0.0300	-40.000%	15	4,522	+38,133.333%
2025-12-22	0.0500	0.0500	0.0500	0.0500	0.000%	512	4,898	+22,840.000%
2025-12-19	0.0800	0.0800	0.0500	0.0500	0.000%	205	4,898	+22,840.000%
2025-12-17	0.0500	0.0500	0.0500	0.0500	-28.571%	18	4,902	+22,840.000%
2025-12-15	0.0700	0.0700	0.0700	0.0700	+40.000%	1	4,920	+16,285.714%
2025-12-11	0.0500	0.0500	0.0500	0.0500	0.000%	43	4,919	+22,840.000%
2025-12-10	0.0500	0.0500	0.0500	0.0500	-28.571%	50	4,960	+22,840.000%
2025-12-09	0.1500	0.1500	0.0700	0.0700	+40.000%	25	4,950	+16,285.714%
2025-12-08	0.0400	0.0500	0.0400	0.0500	+66.667%	107	4,925	+22,840.000%
2025-12-04	0.0300	0.0300	0.0300	0.0300	-40.000%	1	4,878	+38,133.333%
2025-12-01	0.0500	0.0500	0.0500	0.0500	-28.571%	86	4,879	+22,840.000%
2025-11-26	0.1000	0.1000	0.0500	0.0700	+40.000%	521	4,385	+16,285.714%
2025-11-25	0.0500	0.0500	0.0500	0.0500	0.000%	11	4,385	+22,840.000%
2025-11-24	0.1000	0.1000	0.0500	0.0500	0.000%	1,010	4,384	+22,840.000%
2025-11-21	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,487	+22,840.000%
2025-11-20	0.0500	0.0500	0.0500	0.0500	-16.667%	221	3,486	+22,840.000%
2025-11-19	0.0700	0.0700	0.0500	0.0600	-25.000%	9	3,325	+19,016.667%
2025-11-18	0.0800	0.0800	0.0800	0.0800	+60.000%	10	3,327	+14,237.500%
2025-11-17	0.0500	0.0500	0.0500	0.0500	-37.500%	150	3,322	+22,840.000%
2025-11-14	0.1000	0.1000	0.0800	0.0800	-11.111%	22	3,351	+14,237.500%
2025-11-13	0.1000	0.1000	0.0500	0.0900	-10.000%	229	3,346	+12,644.444%
2025-11-12	0.0800	0.1000	0.0800	0.1000	+42.857%	11	3,239	+11,370.000%
2025-11-11	0.1000	0.1000	0.0700	0.0700	-41.667%	373	3,235	+16,285.714%
2025-11-10	0.1000	0.1500	0.1000	0.1200	+20.000%	265	3,083	+9,458.333%
2025-11-07	0.1000	0.1000	0.1000	0.1000	0.000%	3	3,036	+11,370.000%
2025-11-06	0.1000	0.1100	0.0900	0.1000	0.000%	43	3,033	+11,370.000%
2025-11-05	0.1000	0.1300	0.0900	0.1000	-16.667%	167	3,002	+11,370.000%
2025-11-04	0.1200	0.1200	0.1200	0.1200	+20.000%	1	2,841	+9,458.333%
2025-11-03	0.1500	0.1500	0.1000	0.1000	0.000%	162	2,682	+11,370.000%
2025-10-31	0.0700	0.1200	0.0700	0.1000	-33.333%	23	2,682	+11,370.000%
2025-10-30	0.1500	0.1500	0.1500	0.1500	+36.364%	2	2,675	+7,546.667%
2025-10-29	0.1300	0.1300	0.1100	0.1100	-26.667%	18	2,674	+10,327.273%
2025-10-28	0.2000	0.2000	0.1500	0.1500	-25.000%	51	2,674	+7,546.667%
2025-10-27	0.2500	0.4500	0.1700	0.2000	+233.333%	1,348	1,636	+5,635.000%
2025-10-22	0.0500	0.1000	0.0500	0.0600	+20.000%	15	1,636	+19,016.667%
2025-10-17	0.0500	0.0500	0.0500	0.0500	-50.000%	53	1,626	+22,840.000%
2025-10-16	0.1000	0.1100	0.1000	0.1000	+100.000%	12	1,626	+11,370.000%
2025-10-15	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,619	+22,840.000%
2025-10-13	0.2000	0.2000	0.0500	0.0500	-50.000%	123	1,619	+22,840.000%
2025-10-10	0.1200	0.1500	0.1000	0.1000	-50.000%	114	1,501	+11,370.000%
2025-10-09	0.2000	0.2000	0.2000	0.2000	-20.000%	5	1,500	+5,635.000%
2025-10-08	0.2000	0.2500	0.1500	0.2500	+25.000%	25	1,495	+4,488.000%
2025-10-07	0.1500	0.2000	0.1500	0.2000	+33.333%	84	1,472	+5,635.000%
2025-10-06	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,451	+7,546.667%
2025-09-30	0.2000	0.2000	0.2000	0.2000	-42.857%	36	1,452	+5,635.000%
2025-09-29	0.3500	0.3500	0.3500	0.3500	0.000%	10	1,454	+3,177.143%
2025-09-25	0.5000	0.5000	0.3500	0.3500	-14.634%	5	1,444	+3,177.143%
2025-09-24	0.5500	0.6000	0.4100	0.4100	-18.000%	94	1,441	+2,697.561%
2025-09-23	0.6000	0.6000	0.4000	0.5000	-23.077%	36	1,371	+2,194.000%
2025-09-22	0.4000	0.6500	0.4000	0.6500	+18.182%	4	1,344	+1,664.615%
2025-09-19	0.6500	0.7700	0.5500	0.5500	+450.000%	125	1,341	+1,985.455%
2025-09-17	0.4500	0.4500	0.1000	0.1000	-77.778%	6	1,296	+11,370.000%
2025-09-16	0.4000	0.5000	0.1900	0.4500	-25.000%	34	1,295	+2,448.889%
2025-09-15	0.8500	0.8500	0.3500	0.6000	0.000%	10	1,283	+1,811.667%
2025-09-12	1.0000	1.0000	0.6000	0.6000	-45.455%	18	1,282	+1,811.667%
2025-09-11	0.8500	1.1000	0.5000	1.1000	+46.667%	124	1,272	+942.727%
2025-09-10	2.0000	2.0000	0.5000	0.7500	-16.667%	170	1,199	+1,429.333%
2025-09-09	0.5000	0.9500	0.4100	0.9000	0.000%	103	1,184	+1,174.444%
2025-09-08	0.2000	1.0000	0.1000	0.9000	+100.000%	145	1,177	+1,174.444%
2025-09-05	0.4500	0.4500	0.4500	0.4500	-10.000%	5	1,052	+2,448.889%
2025-09-02	1.6000	1.6000	0.5000	0.5000	-54.545%	134	1,047	+2,194.000%
2025-08-29	0.9000	1.1000	0.9000	1.1000	+69.231%	16	1,115	+942.727%
2025-08-28	0.6000	0.6500	0.6000	0.6500	+8.333%	11	1,115	+1,664.615%
2025-08-27	0.7700	0.7800	0.6000	0.6000	0.000%	10	1,104	+1,811.667%
2025-08-26	0.5500	0.7000	0.4000	0.6000	+300.000%	72	1,104	+1,811.667%
2025-08-25	0.9500	0.9500	0.1500	0.1500	-80.000%	44	1,060	+7,546.667%
2025-08-22	0.8000	0.8000	0.4000	0.7500	+66.667%	29	1,052	+1,429.333%
2025-08-21	0.6200	0.6200	0.4500	0.4500	-10.000%	5	1,027	+2,448.889%
2025-08-20	0.5000	0.7900	0.5000	0.5000	+25.000%	80	1,026	+2,194.000%
2025-08-18	0.4000	0.4000	0.4000	0.4000	-42.857%	3	959	+2,767.500%
2025-08-15	0.9500	0.9500	0.7000	0.7000	-17.647%	54	959	+1,538.571%
2025-08-14	0.5000	0.8500	0.5000	0.8500	+6.250%	19	905	+1,249.412%
2025-08-13	0.9000	0.9000	0.8000	0.8000	+14.286%	3	889	+1,333.750%
2025-08-12	0.3500	0.9000	0.3500	0.7000	-6.667%	170	887	+1,538.571%
2025-08-11	1.1000	1.1000	0.7500	0.7500	-11.765%	62	729	+1,429.333%
2025-08-07	0.9000	0.9000	0.8500	0.8500	-14.141%	5	676	+1,249.412%
2025-07-30	0.9900	0.9900	0.9900	0.9900	+23.750%	1	671	+1,058.586%
2025-07-29	0.9200	0.9200	0.8000	0.8000	+6.667%	13	671	+1,333.750%
2025-07-28	0.8500	0.8500	0.7500	0.7500	-23.469%	13	658	+1,429.333%
2025-07-25	0.9400	0.9800	0.9400	0.9800	-18.333%	3	645	+1,070.408%
2025-07-24	1.2000	1.2700	1.2000	1.2000	+44.578%	12	642	+855.833%
2025-07-22	0.8300	0.8300	0.8300	0.8300	+1,560.000%	1	635	+1,281.928%
2025-07-21	0.0500	0.0500	0.0500	0.0500	-95.833%	75	635	+22,840.000%
2025-07-17	0.7800	1.2000	0.7800	1.2000	+33.333%	79	641	+855.833%
2025-07-16	0.5500	0.9000	0.5500	0.9000	+38.462%	17	612	+1,174.444%
2025-07-15	0.6500	0.6500	0.6500	0.6500	-2.985%	1	609	+1,664.615%
2025-07-14	0.7500	0.7500	0.6400	0.6700	-10.667%	56	608	+1,611.940%
2025-07-10	0.7500	0.7500	0.7500	0.7500	-21.875%	500	552	+1,429.333%
2025-07-09	0.8000	0.9600	0.8000	0.9600	-14.286%	9	57	+1,094.792%
2025-07-08	0.9900	1.1200	0.9900	1.1200	0.000%	52	0	+924.107%

.dark-mode .lmCm6Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lmCm6Q{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115C20ASST Jan 15 2027 20.00 Call (ASST270115C00020000)option OPRA

ASST20270115C20
ASST Jan 15 2027 20.00 Call (ASST270115C00020000)
option OPRA