Dark

ASST20270115C25
ASST Jan 15 2027 25.00 Call (ASST270115C00025000)
option OPRA

EOD

Oct 1, 2026

8.35+5.696%(+0.45)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.0000	8.3500	8.0000	8.3500	+5.696%	12	3,080	0.000%
2026-09-30	8.0500	8.3000	7.9000	7.9000	+2.999%	16	3,071	+5.696%
2026-09-29	7.6000	7.6700	7.5000	7.6700	-4.720%	10	3,076	+8.866%
2026-09-28	8.4000	8.4000	8.0500	8.0500	+0.625%	6	3,079	+3.727%
2026-09-25	8.0000	8.0000	8.0000	8.0000	-6.977%	5	3,081	+4.375%
2026-09-24	8.5500	8.7000	8.0000	8.6000	+10.115%	97	3,083	-2.907%
2026-09-23	8.1500	8.1500	7.4500	7.8100	-10.845%	16	3,073	+6.914%
2026-09-22	8.8500	8.8700	8.0000	8.7600	+0.922%	51	3,083	-4.680%
2026-09-21	9.4200	9.4200	8.1500	8.6800	+0.347%	318	3,105	-3.802%
2026-09-18	8.4000	8.7500	8.4000	8.6500	+11.757%	22	3,162	-3.468%
2026-09-17	7.3000	7.7400	7.3000	7.7400	+10.571%	6	3,179	+7.881%
2026-09-16	6.8300	7.0000	6.7000	7.0000	+0.719%	38	3,181	+19.286%
2026-09-15	7.4700	7.6000	6.5000	6.9500	-14.724%	73	3,181	+20.144%
2026-09-14	7.7500	8.2500	7.4500	8.1500	+14.627%	54	3,210	+2.454%
2026-09-11	6.7700	8.1800	6.7700	7.1100	+0.424%	185	3,214	+17.440%
2026-09-10	6.8900	7.5500	6.6000	7.0800	+6.306%	53	3,322	+17.938%
2026-09-09	7.3000	7.7000	6.6600	6.6600	-4.857%	14	3,296	+25.375%
2026-09-08	6.9500	7.3200	6.8700	7.0000	-2.778%	16	3,298	+19.286%
2026-09-04	6.6500	7.2000	6.3000	7.2000	+2.128%	126	3,316	+15.972%
2026-09-03	6.6700	7.0800	5.9500	7.0500	+30.556%	157	3,316	+18.440%
2026-09-02	5.4000	5.5000	4.9400	5.4000	-0.185%	550	3,389	+54.630%
2026-09-01	5.3000	5.8500	5.1000	5.4100	-2.873%	87	3,635	+54.344%
2026-08-31	4.5500	5.6500	4.5500	5.5700	+32.619%	707	3,632	+49.910%
2026-08-28	5.3200	5.6000	4.2000	4.2000	-23.636%	868	3,459	+98.810%
2026-08-27	4.9000	6.1500	4.9000	5.5000	+25.000%	199	3,273	+51.818%
2026-08-26	4.2000	4.4500	3.8000	4.4000	-2.222%	172	3,216	+89.773%
2026-08-25	3.3000	4.8000	3.3000	4.5000	+25.000%	156	3,240	+85.556%
2026-08-24	3.3000	3.8000	3.1500	3.6000	+31.868%	787	3,137	+131.944%
2026-08-21	2.2900	3.2500	2.2900	2.7300	+51.667%	93	2,726	+205.861%
2026-08-20	1.5700	1.8200	1.4800	1.8000	+41.732%	40	2,687	+363.889%
2026-08-19	0.7600	1.3700	0.7500	1.2700	+62.821%	745	2,666	+557.480%
2026-08-18	0.7800	0.7800	0.7800	0.7800	-3.704%	20	2,615	+970.513%
2026-08-17	0.7600	0.8900	0.7500	0.8100	+42.105%	90	2,615	+930.864%
2026-08-14	0.6100	0.6100	0.5700	0.5700	-19.718%	229	2,567	+1,364.912%
2026-08-12	0.7500	0.8100	0.7000	0.7100	-18.391%	323	2,678	+1,076.056%
2026-08-07	0.9000	0.9000	0.8000	0.8700	+4.819%	22	2,737	+859.770%
2026-08-06	0.8600	0.8600	0.8300	0.8300	+5.063%	24	2,727	+906.024%
2026-08-04	0.7900	0.7900	0.7900	0.7900	+3.947%	2	2,722	+956.962%
2026-08-03	0.7900	0.7900	0.7600	0.7600	0.000%	3	2,720	+998.684%
2026-07-31	0.7600	0.7600	0.7600	0.7600	-11.628%	2	2,720	+998.684%
2026-07-30	0.8200	0.8600	0.8200	0.8600	+16.216%	2	2,720	+870.930%
2026-07-28	0.7400	0.7400	0.7400	0.7400	-26.000%	1	2,720	+1,028.378%
2026-07-27	0.9900	1.0000	0.9900	1.0000	+33.333%	47	2,719	+735.000%
2026-07-24	0.9200	0.9200	0.7500	0.7500	-28.571%	34	2,741	+1,013.333%
2026-07-23	1.0500	1.0500	1.0500	1.0500	0.000%	10	2,764	+695.238%
2026-07-22	1.0500	1.0500	1.0500	1.0500	+40.000%	26	2,764	+695.238%
2026-07-20	0.9900	0.9900	0.7500	0.7500	-17.582%	3	2,771	+1,013.333%
2026-07-17	0.8800	0.9100	0.7500	0.9100	0.000%	767	2,770	+817.582%
2026-07-16	1.1200	1.1200	0.9100	0.9100	-27.200%	8	3,036	+817.582%
2026-07-15	1.2500	1.3000	1.2500	1.2500	+17.925%	757	3,030	+568.000%
2026-07-14	1.1500	1.1500	1.0600	1.0600	+13.978%	640	2,656	+687.736%
2026-07-13	1.0400	1.0400	0.8800	0.9300	-23.770%	1,519	2,367	+797.849%
2026-07-10	1.2000	1.2200	1.1800	1.2200	-6.870%	334	3,077	+584.426%
2026-07-09	1.2600	1.3100	1.2500	1.3100	+4.800%	59	3,361	+537.405%
2026-07-08	1.2500	1.2700	1.1600	1.2500	-7.407%	402	3,333	+568.000%
2026-07-07	1.4000	1.4800	1.3500	1.3500	-11.184%	115	2,957	+518.519%
2026-07-06	1.4500	1.5500	1.3800	1.5200	+1.333%	288	2,846	+449.342%
2026-07-02	1.3300	1.7000	1.3100	1.5000	+25.000%	1,440	1,437	+456.667%
2026-07-01	1.0000	1.2500	1.0000	1.2000	+36.364%	125	1,437	+595.833%
2026-06-30	0.9000	0.9700	0.8200	0.8800	-20.000%	20	1,351	+848.864%
2026-06-29	1.0400	1.1000	0.9600	1.1000	+10.000%	22	1,347	+659.091%
2026-06-26	0.9100	1.0600	0.9100	1.0000	-31.973%	23	1,346	+735.000%
2026-06-24	1.6500	1.6500	1.3400	1.4700	-18.785%	41	1,328	+468.027%
2026-06-23	1.9800	2.0800	1.8100	1.8100	-19.556%	14	1,326	+361.326%
2026-06-22	2.3700	2.7300	2.2000	2.2500	-3.017%	25	1,334	+271.111%
2026-06-18	2.4000	2.4000	2.1900	2.3200	-10.769%	5	1,335	+259.914%
2026-06-17	2.8300	3.0400	2.6000	2.6000	-10.345%	163	1,335	+221.154%
2026-06-16	2.9000	2.9200	2.8900	2.9000	-17.143%	15	1,338	+187.931%
2026-06-15	3.2500	3.5500	3.2500	3.5000	+41.129%	170	1,332	+138.571%
2026-06-12	2.3800	2.6300	2.3800	2.4800	+4.202%	24	1,332	+236.694%
2026-06-11	2.1500	2.3800	2.0300	2.3800	+9.174%	35	1,347	+250.840%
2026-06-10	2.3200	2.3500	2.1800	2.1800	+5.314%	16	1,372	+283.028%
2026-06-09	2.3900	2.4000	2.0500	2.0700	-22.180%	61	1,366	+303.382%
2026-06-08	2.8000	2.8000	2.6600	2.6600	+23.148%	21	1,367	+213.910%
2026-06-05	2.2300	2.2400	2.0400	2.1600	-16.923%	249	1,367	+286.574%
2026-06-04	2.8000	2.8000	2.6000	2.6000	-6.137%	34	1,541	+221.154%
2026-06-03	2.8000	2.8000	2.5300	2.7700	-6.734%	330	1,537	+201.444%
2026-06-02	3.2000	3.2000	2.8000	2.9700	-19.074%	192	1,558	+181.145%
2026-06-01	3.3500	3.7500	3.1000	3.6700	-8.250%	76	1,600	+127.520%
2026-05-29	3.6300	4.2500	3.4300	4.0000	-3.614%	306	1,570	+108.750%
2026-05-28	3.4300	4.1500	3.4300	4.1500	+7.513%	242	1,551	+101.205%
2026-05-27	3.9000	4.0000	3.7500	3.8600	-16.450%	366	1,503	+116.321%
2026-05-26	4.4500	4.6200	4.4500	4.6200	+6.944%	4	1,222	+80.736%
2026-05-22	4.6500	4.7000	4.1300	4.3200	+4.096%	83	1,152	+93.287%
2026-05-21	4.1500	4.1500	4.1500	4.1500	+16.901%	250	902	+101.205%
2026-05-20	3.1100	3.5500	3.1100	3.5500	+18.729%	212	902	+135.211%
2026-05-19	2.9300	2.9900	2.7600	2.9900	+3.103%	242	547	+179.264%
2026-05-18	3.2000	3.2000	2.9000	2.9000	-10.769%	2	547	+187.931%
2026-05-15	3.1400	3.7500	3.1400	3.2500	-18.750%	75	547	+156.923%
2026-05-14	3.7000	4.0000	3.3500	4.0000	+8.108%	63	472	+108.750%
2026-05-12	3.4000	3.7300	3.2500	3.7000	-10.412%	137	436	+125.676%
2026-05-11	3.8500	4.1300	3.8500	4.1300	+37.667%	35	436	+102.179%
2026-05-08	3.0000	3.0000	3.0000	3.0000	-9.091%	2	428	+178.333%
2026-05-07	3.3000	3.3000	3.3000	3.3000	-4.348%	2	428	+153.030%
2026-05-06	3.4500	3.4500	3.4500	3.4500	+2.985%	2	428	+142.029%
2026-05-05	3.5500	3.5500	3.3500	3.3500	-2.332%	3	428	+149.254%
2026-05-04	3.4300	3.4300	3.4300	3.4300	+14.333%	100	428	+143.440%
2026-04-30	3.0000	3.0500	3.0000	3.0000	+2.389%	8	328	+178.333%
2026-04-28	2.8300	2.9300	2.6900	2.9300	-13.314%	203	326	+184.983%
2026-04-27	3.3200	3.3800	3.3200	3.3800	-2.874%	7	430	+147.041%
2026-04-24	3.4800	3.4800	3.4800	3.4800	-5.946%	1	429	+139.943%
2026-04-23	3.7000	3.7000	3.7000	3.7000	-1.333%	1	429	+125.676%
2026-04-22	3.2000	4.7000	3.2000	3.7500	+8.696%	225	428	+122.667%
2026-04-20	3.1500	3.4500	3.1300	3.4500	+3.604%	8	243	+142.029%
2026-04-17	3.5000	3.9800	2.9500	3.3300	+33,200.000%	252	236	+150.751%
2026-02-05	0.0100	0.0300	0.0100	0.0100	-50.000%	18	8,853	+83,400.000%
2026-02-04	0.0100	0.0200	0.0100	0.0200	+100.000%	79	8,843	+41,650.000%
2026-02-03	0.0200	0.0200	0.0100	0.0100	-50.000%	117	8,776	+83,400.000%
2026-02-02	0.0400	0.0400	0.0200	0.0200	0.000%	45	8,669	+41,650.000%
2026-01-30	0.0300	0.0300	0.0200	0.0200	-33.333%	200	8,624	+41,650.000%
2026-01-29	0.0200	0.0300	0.0200	0.0300	+50.000%	60	8,624	+27,733.333%
2026-01-28	0.0100	0.0200	0.0100	0.0200	0.000%	46	8,564	+41,650.000%
2026-01-27	0.0200	0.0200	0.0200	0.0200	-50.000%	50	8,583	+41,650.000%
2026-01-26	0.0100	0.0400	0.0100	0.0400	+300.000%	3	8,543	+20,775.000%
2026-01-22	0.0100	0.0100	0.0100	0.0100	-50.000%	1	8,542	+83,400.000%
2026-01-21	0.0200	0.0200	0.0100	0.0200	0.000%	17	8,543	+41,650.000%
2026-01-20	0.0100	0.0400	0.0100	0.0200	-33.333%	47	8,528	+41,650.000%
2026-01-16	0.0500	0.0500	0.0200	0.0300	+200.000%	18	8,472	+27,733.333%
2026-01-15	0.0300	0.0500	0.0100	0.0100	-66.667%	53	8,472	+83,400.000%
2026-01-14	0.0200	0.0300	0.0100	0.0300	0.000%	16	8,489	+27,733.333%
2026-01-13	0.0200	0.0300	0.0200	0.0300	-25.000%	300	8,487	+27,733.333%
2026-01-12	0.0300	0.0400	0.0300	0.0400	+33.333%	111	8,577	+20,775.000%
2026-01-09	0.0300	0.0300	0.0300	0.0300	+200.000%	1,049	8,466	+27,733.333%
2026-01-08	0.0300	0.0400	0.0100	0.0100	-75.000%	62	8,186	+83,400.000%
2026-01-06	0.0300	0.0500	0.0300	0.0400	0.000%	25	8,232	+20,775.000%
2026-01-05	0.0500	0.0700	0.0300	0.0400	+100.000%	223	8,073	+20,775.000%
2026-01-02	0.0200	0.0200	0.0200	0.0200	-60.000%	25	8,073	+41,650.000%
2025-12-31	0.0500	0.0500	0.0500	0.0500	0.000%	3	8,045	+16,600.000%
2025-12-30	0.0500	0.0500	0.0500	0.0500	0.000%	30	8,045	+16,600.000%
2025-12-26	0.0500	0.0500	0.0500	0.0500	0.000%	5	8,016	+16,600.000%
2025-12-24	0.0500	0.0500	0.0500	0.0500	0.000%	5	8,016	+16,600.000%
2025-12-22	0.0500	0.0500	0.0500	0.0500	+25.000%	250	8,016	+16,600.000%
2025-12-19	0.0500	0.0500	0.0400	0.0400	0.000%	2	8,016	+20,775.000%
2025-12-17	0.0500	0.0500	0.0100	0.0400	0.000%	37	8,015	+20,775.000%
2025-12-16	0.0400	0.0400	0.0400	0.0400	+33.333%	16	8,010	+20,775.000%
2025-12-15	0.0300	0.0300	0.0300	0.0300	-50.000%	10	7,994	+27,733.333%
2025-12-11	0.0600	0.0600	0.0600	0.0600	+20.000%	2	7,984	+13,816.667%
2025-12-08	0.0600	0.0700	0.0500	0.0500	+66.667%	136	7,984	+16,600.000%
2025-12-04	0.0500	0.0500	0.0200	0.0300	-40.000%	95	7,906	+27,733.333%
2025-12-03	0.0500	0.0500	0.0500	0.0500	0.000%	1	7,961	+16,600.000%
2025-12-01	0.0500	0.0500	0.0500	0.0500	0.000%	95	7,960	+16,600.000%
2025-11-28	0.0500	0.0500	0.0500	0.0500	-16.667%	4	7,865	+16,600.000%
2025-11-26	0.1000	0.1000	0.0600	0.0600	0.000%	13	7,848	+13,816.667%
2025-11-24	0.1000	0.1000	0.0600	0.0600	+100.000%	1,001	7,848	+13,816.667%
2025-11-21	0.1000	0.1000	0.0300	0.0300	-40.000%	14	6,847	+27,733.333%
2025-11-20	0.0500	0.0500	0.0500	0.0500	-37.500%	20	6,841	+16,600.000%
2025-11-19	0.0500	0.0800	0.0500	0.0800	+60.000%	377	6,821	+10,337.500%
2025-11-18	0.0500	0.0800	0.0500	0.0500	0.000%	252	6,444	+16,600.000%
2025-11-17	0.1000	0.1000	0.0500	0.0500	0.000%	226	6,256	+16,600.000%
2025-11-14	0.0800	0.0800	0.0500	0.0500	0.000%	391	6,233	+16,600.000%
2025-11-13	0.0700	0.0800	0.0500	0.0500	-44.444%	29	5,876	+16,600.000%
2025-11-12	0.1000	0.1000	0.0900	0.0900	0.000%	52	5,854	+9,177.778%
2025-11-11	0.0900	0.1000	0.0800	0.0900	+28.571%	131	5,824	+9,177.778%
2025-11-10	0.1000	0.1500	0.0700	0.0700	-30.000%	364	5,771	+11,828.571%
2025-11-07	0.0500	0.1500	0.0500	0.1000	0.000%	155	5,694	+8,250.000%
2025-11-06	0.1000	0.1000	0.0700	0.1000	0.000%	500	5,673	+8,250.000%
2025-11-05	0.0500	0.1000	0.0500	0.1000	0.000%	213	5,289	+8,250.000%
2025-11-04	0.1100	0.1500	0.0800	0.1000	0.000%	462	5,171	+8,250.000%
2025-11-03	0.1000	0.1000	0.0900	0.1000	0.000%	144	4,772	+8,250.000%
2025-10-31	0.1000	0.1000	0.0500	0.1000	0.000%	32	4,772	+8,250.000%
2025-10-30	0.1100	0.1500	0.1000	0.1000	0.000%	53	4,757	+8,250.000%
2025-10-29	0.1500	0.2100	0.0900	0.1000	0.000%	230	4,752	+8,250.000%
2025-10-28	0.1500	0.2800	0.1000	0.1000	-44.444%	2,554	4,607	+8,250.000%
2025-10-27	0.3000	0.4000	0.1500	0.1800	+80.000%	910	2,622	+4,538.889%
2025-10-24	0.0500	0.1000	0.0500	0.1000	+100.000%	489	2,622	+8,250.000%
2025-10-23	0.1000	0.1000	0.0500	0.0500	0.000%	11	2,288	+16,600.000%
2025-10-22	0.1000	0.1000	0.0500	0.0500	-66.667%	174	2,278	+16,600.000%
2025-10-21	0.0900	0.1500	0.0900	0.1500	+50.000%	5	2,104	+5,466.667%
2025-10-16	0.0600	0.1100	0.0500	0.1000	+150.000%	504	2,099	+8,250.000%
2025-10-15	0.0500	0.0500	0.0300	0.0400	-20.000%	121	2,105	+20,775.000%
2025-10-14	0.1000	0.1000	0.0500	0.0500	0.000%	65	2,086	+16,600.000%
2025-10-13	0.1000	0.2000	0.0500	0.0500	-83.333%	85	2,029	+16,600.000%
2025-10-10	0.1500	0.3000	0.1500	0.3000	-40.000%	12	1,990	+2,683.333%
2025-10-09	0.2000	0.5000	0.2000	0.5000	+100.000%	17	1,993	+1,570.000%
2025-10-06	0.2500	0.2500	0.2500	0.2500	-37.500%	1	1,976	+3,240.000%
2025-10-03	0.4000	0.4500	0.3000	0.4000	+14.286%	228	1,975	+1,987.500%
2025-10-02	0.3000	0.4000	0.3000	0.3500	+250.000%	11	1,774	+2,285.714%
2025-10-01	0.1000	0.1000	0.1000	0.1000	-50.000%	51	1,763	+8,250.000%
2025-09-30	0.2000	0.2000	0.2000	0.2000	-20.000%	2	1,763	+4,075.000%
2025-09-29	0.1000	0.3000	0.1000	0.2500	0.000%	35	1,761	+3,240.000%
2025-09-26	0.3000	0.3000	0.1000	0.2500	+25.000%	75	1,739	+3,240.000%
2025-09-25	0.4500	0.4500	0.2000	0.2000	-20.000%	24	1,670	+4,075.000%
2025-09-24	0.2500	0.2500	0.2500	0.2500	+25.000%	2	1,656	+3,240.000%
2025-09-23	0.3000	0.3000	0.2000	0.2000	-33.333%	47	1,654	+4,075.000%
2025-09-22	0.3000	0.3000	0.1800	0.3000	0.000%	12	1,611	+2,683.333%
2025-09-19	0.3000	0.3000	0.3000	0.3000	-50.000%	1,241	1,600	+2,683.333%
2025-09-18	0.6000	0.6000	0.6000	0.6000	0.000%	25	627	+1,291.667%
2025-09-15	1.5500	1.5500	0.6000	0.6000	0.000%	40	602	+1,291.667%
2025-09-12	1.0000	1.0000	0.5700	0.6000	0.000%	562	562	+1,291.667%

.dark-mode .Vf47Ph{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vf47Ph{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115C25ASST Jan 15 2027 25.00 Call (ASST270115C00025000)option OPRA

ASST20270115C25
ASST Jan 15 2027 25.00 Call (ASST270115C00025000)
option OPRA