Dark

ASST20270115C22
ASST Jan 15 2027 22.00 Call (ASST270115C00022000)
option OPRA

EOD

Oct 1, 2026

10.25-4.206%(-0.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.0900	10.2500	10.0900	10.2500	-4.206%	6	497	0.000%
2026-09-24	10.3100	10.7000	10.3100	10.7000	-0.465%	61	503	-4.206%
2026-09-22	10.7500	10.7500	10.7500	10.7500	+0.939%	1	564	-4.651%
2026-09-21	10.6300	10.6500	10.1900	10.6500	-0.930%	66	565	-3.756%
2026-09-18	10.5500	10.7500	10.5500	10.7500	+9.806%	25	610	-4.651%
2026-09-17	9.1000	9.7900	9.1000	9.7900	+17.527%	17	625	+4.699%
2026-09-16	8.3300	8.3300	8.3300	8.3300	-17.525%	4	640	+23.049%
2026-09-14	8.2500	10.1800	8.2500	10.1000	+17.442%	45	644	+1.485%
2026-09-11	9.4000	9.5100	8.6000	8.6000	0.000%	59	683	+19.186%
2026-09-10	8.3100	8.6000	8.3100	8.6000	-1.149%	11	742	+19.186%
2026-09-09	9.0000	9.0000	8.7000	8.7000	+1.754%	5	753	+17.816%
2026-09-08	8.0500	8.5500	7.7900	8.5500	-0.350%	157	756	+19.883%
2026-09-04	8.2000	8.5800	8.2000	8.5800	+3.623%	42	854	+19.464%
2026-09-03	7.9000	8.2800	7.9000	8.2800	+31.847%	45	854	+23.792%
2026-09-02	6.2800	6.2800	6.2800	6.2800	-3.533%	1	886	+63.217%
2026-09-01	6.0000	6.8000	6.0000	6.5100	-1.513%	78	885	+57.450%
2026-08-31	5.9500	6.6100	5.9500	6.6100	+19.314%	19	896	+55.068%
2026-08-28	6.5000	6.5000	5.3700	5.5400	-19.360%	26	882	+85.018%
2026-08-27	6.0000	7.2000	6.0000	6.8700	+26.055%	59	866	+49.199%
2026-08-26	5.4000	5.4500	4.9400	5.4500	+2.830%	6	908	+88.073%
2026-08-25	4.3000	5.8000	4.3000	5.3000	+20.455%	302	903	+93.396%
2026-08-24	4.1000	4.5500	4.1000	4.4000	+22.222%	27	873	+132.955%
2026-08-21	3.1000	4.0100	3.1000	3.6000	+53.846%	175	885	+184.722%
2026-08-20	2.0700	2.3400	2.0000	2.3400	+37.647%	19	780	+338.034%
2026-08-19	1.5100	1.7000	1.5000	1.7000	+49.123%	8	772	+502.941%
2026-08-17	1.0400	1.1400	1.0400	1.1400	+39.024%	4	775	+799.123%
2026-08-14	0.8200	0.8200	0.8200	0.8200	-13.684%	1	772	+1,150.000%
2026-08-10	0.9500	0.9500	0.9500	0.9500	-14.414%	2	771	+978.947%
2026-08-06	1.0100	1.1100	0.9100	1.1100	+0.909%	84	769	+823.423%
2026-08-05	1.1000	1.1100	1.0900	1.1000	+3.774%	30	740	+831.818%
2026-08-04	1.0600	1.0600	1.0600	1.0600	-13.115%	30	729	+866.981%
2026-08-03	0.9700	1.2200	0.9700	1.2200	+45.238%	41	729	+740.164%
2026-07-31	0.8400	0.8400	0.8400	0.8400	-20.755%	1	727	+1,120.238%
2026-07-28	1.0600	1.0600	1.0600	1.0600	-22.628%	4	728	+866.981%
2026-07-22	1.3700	1.3700	1.3700	1.3700	+13.223%	56	728	+648.175%
2026-07-20	1.2100	1.2100	1.2100	1.2100	+4.310%	1	727	+747.107%
2026-07-17	1.0900	1.1600	1.0900	1.1600	-10.769%	19	727	+783.621%
2026-07-13	1.3000	1.3000	1.3000	1.3000	-12.162%	5	712	+688.462%
2026-07-09	1.4800	1.4800	1.4800	1.4800	-1.987%	1	717	+592.568%
2026-07-08	1.5100	1.5100	1.5100	1.5100	-13.714%	3	717	+578.808%
2026-07-06	1.7500	1.7500	1.7500	1.7500	-3.846%	1	716	+485.714%
2026-07-02	2.0000	2.0600	1.8200	1.8200	+59.649%	10	716	+463.187%
2026-06-30	1.1400	1.1400	1.1400	1.1400	-15.556%	1	716	+799.123%
2026-06-29	1.4000	1.4000	1.3000	1.3500	-7.534%	12	717	+659.259%
2026-06-25	1.4400	1.4600	1.4400	1.4600	-14.118%	19	712	+602.055%
2026-06-24	1.7300	1.9000	1.7000	1.7000	-35.849%	29	721	+502.941%
2026-06-18	3.1600	3.1600	2.6100	2.6500	-19.697%	15	730	+286.792%
2026-06-17	3.3000	3.3000	3.3000	3.3000	-1.493%	1	730	+210.606%
2026-06-16	3.3400	3.3500	3.3400	3.3500	-16.250%	2	729	+205.970%
2026-06-15	3.5700	4.0000	3.5700	4.0000	+55.039%	3	729	+156.250%
2026-06-10	2.6700	2.6700	2.5800	2.5800	-5.147%	52	729	+297.287%
2026-06-09	2.9000	2.9000	2.7200	2.7200	-20.000%	15	733	+276.838%
2026-06-08	3.1000	3.4000	3.1000	3.4000	+39.344%	25	728	+201.471%
2026-06-05	2.6500	2.6500	2.4400	2.4400	-24.691%	12	710	+320.082%
2026-06-04	3.2400	3.2400	3.2400	3.2400	-7.429%	3	716	+216.358%
2026-06-02	3.5000	3.5000	3.5000	3.5000	-13.580%	5	713	+192.857%
2026-06-01	3.7400	4.0500	3.7400	4.0500	-10.000%	60	713	+153.086%
2026-05-29	4.3200	4.5000	4.3200	4.5000	+4.895%	13	669	+127.778%
2026-05-28	4.2900	4.2900	4.2900	4.2900	-15.050%	1	670	+138.928%
2026-05-26	5.5500	5.5500	5.0500	5.0500	+12.222%	5	669	+102.970%
2026-05-22	5.3500	5.4000	4.5000	4.5000	+11.111%	70	663	+127.778%
2026-05-20	4.0500	4.0500	4.0500	4.0500	-1.699%	1	663	+153.086%
2026-05-14	4.1200	4.1200	4.1200	4.1200	-3.059%	1	664	+148.786%
2026-05-13	4.2100	4.2500	4.2100	4.2500	-1.163%	26	646	+141.176%
2026-05-12	4.2400	4.3000	3.9500	4.3000	-12.065%	8	646	+138.372%
2026-05-11	4.5500	4.9000	4.5500	4.8900	+43.824%	9	646	+109.611%
2026-05-08	3.5000	3.5000	3.4000	3.4000	-7.859%	2	644	+201.471%
2026-05-07	3.6900	3.6900	3.6900	3.6900	-5.627%	25	644	+177.778%
2026-05-06	4.0000	4.0000	3.9100	3.9100	-4.634%	12	631	+162.148%
2026-05-05	4.6000	4.6000	4.0000	4.1000	-2.381%	41	631	+150.000%
2026-05-04	4.2000	4.2000	4.2000	4.2000	+7.692%	100	591	+144.048%
2026-05-01	3.9000	3.9000	3.9000	3.9000	+14.706%	4	525	+162.821%
2026-04-30	3.4000	3.4000	3.4000	3.4000	+15.254%	4	525	+201.471%
2026-04-29	2.9500	2.9500	2.9500	2.9500	-15.714%	10	525	+247.458%
2026-04-28	3.0000	3.5000	3.0000	3.5000	-12.718%	12	515	+192.857%
2026-04-24	3.8000	4.0100	3.8000	4.0100	-13.391%	2	513	+155.611%
2026-04-22	4.9500	4.9500	4.6300	4.6300	+19.638%	22	511	+121.382%
2026-04-21	3.8700	3.8700	3.8700	3.8700	+0.519%	1	490	+164.858%
2026-04-20	3.7200	3.8500	3.6000	3.8500	+3.217%	29	490	+166.234%
2026-04-17	3.7000	4.0500	3.6100	3.7300	+20.323%	109	465	+174.799%
2026-04-16	3.0000	3.1000	2.5900	3.1000	+6.529%	15	433	+230.645%
2026-04-15	2.2200	2.9100	2.2200	2.9100	+18.776%	159	421	+252.234%
2026-04-14	2.6600	2.6600	2.4500	2.4500	+22.500%	34	369	+318.367%
2026-04-13	1.6700	2.0000	1.6500	2.0000	+14.286%	19	337	+412.500%
2026-04-10	1.5000	1.7500	1.5000	1.7500	+20.690%	58	319	+485.714%
2026-04-09	1.6000	1.6000	1.4500	1.4500	-5.229%	5	261	+606.897%
2026-04-08	1.5400	1.5500	1.5300	1.5300	+15.909%	35	257	+569.935%
2026-04-07	1.2600	1.5000	1.2600	1.3200	-20.482%	4	230	+676.515%
2026-04-06	1.3500	1.7200	1.3500	1.6600	+5.732%	6	232	+517.470%
2026-04-01	1.5700	1.5700	1.5700	1.5700	+1.948%	3	226	+552.866%
2026-03-31	1.4200	1.5400	1.4200	1.5400	+3.356%	13	223	+565.584%
2026-03-30	1.4900	1.4900	1.4900	1.4900	+7.971%	1	224	+587.919%
2026-03-27	1.3800	1.3800	1.3800	1.3800	-16.364%	7	223	+642.754%
2026-03-26	1.8600	1.8600	1.6500	1.6500	-11.290%	8	223	+521.212%
2026-03-25	1.8600	1.8600	1.8600	1.8600	+15.528%	7	220	+451.075%
2026-03-24	1.6000	1.6300	1.5600	1.6100	-8.000%	16	220	+536.646%
2026-03-23	1.7400	1.9400	1.7400	1.7500	-1.685%	203	210	+485.714%
2026-03-20	1.7800	1.7800	1.7800	1.7800	+7.879%	1	13	+475.843%
2026-03-19	1.6000	1.6500	1.6000	1.6500	-24.658%	5	12	+521.212%
2026-03-17	2.1000	2.1900	2.0800	2.1900	0.000%	16	16	+368.037%

.dark-mode .mjnQSk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mjnQSk{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115C22ASST Jan 15 2027 22.00 Call (ASST270115C00022000)option OPRA

ASST20270115C22
ASST Jan 15 2027 22.00 Call (ASST270115C00022000)
option OPRA