Dark

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

EOD

Jul 30, 2026

0.8600+16.216%(+0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.8200	0.8600	0.8200	0.8600	+16.216%	2	2,720	0.000%
2026-07-28	0.7400	0.7400	0.7400	0.7400	-26.000%	1	2,720	+16.216%
2026-07-27	0.9900	1.0000	0.9900	1.0000	+33.333%	47	2,719	-14.000%
2026-07-24	0.9200	0.9200	0.7500	0.7500	-28.571%	34	2,741	+14.667%
2026-07-23	1.0500	1.0500	1.0500	1.0500	0.000%	10	2,764	-18.095%
2026-07-22	1.0500	1.0500	1.0500	1.0500	+40.000%	26	2,764	-18.095%
2026-07-20	0.9900	0.9900	0.7500	0.7500	-17.582%	3	2,771	+14.667%
2026-07-17	0.8800	0.9100	0.7500	0.9100	0.000%	767	2,770	-5.495%
2026-07-16	1.1200	1.1200	0.9100	0.9100	-27.200%	8	3,036	-5.495%
2026-07-15	1.2500	1.3000	1.2500	1.2500	+17.925%	757	3,030	-31.200%
2026-07-14	1.1500	1.1500	1.0600	1.0600	+13.978%	640	2,656	-18.868%
2026-07-13	1.0400	1.0400	0.8800	0.9300	-23.770%	1,519	2,367	-7.527%
2026-07-10	1.2000	1.2200	1.1800	1.2200	-6.870%	334	3,077	-29.508%
2026-07-09	1.2600	1.3100	1.2500	1.3100	+4.800%	59	3,361	-34.351%
2026-07-08	1.2500	1.2700	1.1600	1.2500	-7.407%	402	3,333	-31.200%
2026-07-07	1.4000	1.4800	1.3500	1.3500	-11.184%	115	2,957	-36.296%
2026-07-06	1.4500	1.5500	1.3800	1.5200	+1.333%	288	2,846	-43.421%
2026-07-02	1.3300	1.7000	1.3100	1.5000	+25.000%	1,440	1,437	-42.667%
2026-07-01	1.0000	1.2500	1.0000	1.2000	+36.364%	125	1,437	-28.333%
2026-06-30	0.9000	0.9700	0.8200	0.8800	-20.000%	20	1,351	-2.273%
2026-06-29	1.0400	1.1000	0.9600	1.1000	+10.000%	22	1,347	-21.818%
2026-06-26	0.9100	1.0600	0.9100	1.0000	-31.973%	23	1,346	-14.000%
2026-06-24	1.6500	1.6500	1.3400	1.4700	-18.785%	41	1,328	-41.497%
2026-06-23	1.9800	2.0800	1.8100	1.8100	-19.556%	14	1,326	-52.486%
2026-06-22	2.3700	2.7300	2.2000	2.2500	-3.017%	25	1,334	-61.778%
2026-06-18	2.4000	2.4000	2.1900	2.3200	-10.769%	5	1,335	-62.931%
2026-06-17	2.8300	3.0400	2.6000	2.6000	-10.345%	163	1,335	-66.923%
2026-06-16	2.9000	2.9200	2.8900	2.9000	-17.143%	15	1,338	-70.345%
2026-06-15	3.2500	3.5500	3.2500	3.5000	+41.129%	170	1,332	-75.429%
2026-06-12	2.3800	2.6300	2.3800	2.4800	+4.202%	24	1,332	-65.323%
2026-06-11	2.1500	2.3800	2.0300	2.3800	+9.174%	35	1,347	-63.866%
2026-06-10	2.3200	2.3500	2.1800	2.1800	+5.314%	16	1,372	-60.550%
2026-06-09	2.3900	2.4000	2.0500	2.0700	-22.180%	61	1,366	-58.454%
2026-06-08	2.8000	2.8000	2.6600	2.6600	+23.148%	21	1,367	-67.669%
2026-06-05	2.2300	2.2400	2.0400	2.1600	-16.923%	249	1,367	-60.185%
2026-06-04	2.8000	2.8000	2.6000	2.6000	-6.137%	34	1,541	-66.923%
2026-06-03	2.8000	2.8000	2.5300	2.7700	-6.734%	330	1,537	-68.953%
2026-06-02	3.2000	3.2000	2.8000	2.9700	-19.074%	192	1,558	-71.044%
2026-06-01	3.3500	3.7500	3.1000	3.6700	-8.250%	76	1,600	-76.567%
2026-05-29	3.6300	4.2500	3.4300	4.0000	-3.614%	306	1,570	-78.500%
2026-05-28	3.4300	4.1500	3.4300	4.1500	+7.513%	242	1,551	-79.277%
2026-05-27	3.9000	4.0000	3.7500	3.8600	-16.450%	366	1,503	-77.720%
2026-05-26	4.4500	4.6200	4.4500	4.6200	+6.944%	4	1,222	-81.385%
2026-05-22	4.6500	4.7000	4.1300	4.3200	+4.096%	83	1,152	-80.093%
2026-05-21	4.1500	4.1500	4.1500	4.1500	+16.901%	250	902	-79.277%
2026-05-20	3.1100	3.5500	3.1100	3.5500	+18.729%	212	902	-75.775%
2026-05-19	2.9300	2.9900	2.7600	2.9900	+3.103%	242	547	-71.237%
2026-05-18	3.2000	3.2000	2.9000	2.9000	-10.769%	2	547	-70.345%
2026-05-15	3.1400	3.7500	3.1400	3.2500	-18.750%	75	547	-73.538%
2026-05-14	3.7000	4.0000	3.3500	4.0000	+8.108%	63	472	-78.500%
2026-05-12	3.4000	3.7300	3.2500	3.7000	-10.412%	137	436	-76.757%
2026-05-11	3.8500	4.1300	3.8500	4.1300	+37.667%	35	436	-79.177%
2026-05-08	3.0000	3.0000	3.0000	3.0000	-9.091%	2	428	-71.333%
2026-05-07	3.3000	3.3000	3.3000	3.3000	-4.348%	2	428	-73.939%
2026-05-06	3.4500	3.4500	3.4500	3.4500	+2.985%	2	428	-75.072%
2026-05-05	3.5500	3.5500	3.3500	3.3500	-2.332%	3	428	-74.328%
2026-05-04	3.4300	3.4300	3.4300	3.4300	+14.333%	100	428	-74.927%
2026-04-30	3.0000	3.0500	3.0000	3.0000	+2.389%	8	328	-71.333%
2026-04-28	2.8300	2.9300	2.6900	2.9300	-13.314%	203	326	-70.648%
2026-04-27	3.3200	3.3800	3.3200	3.3800	-2.874%	7	430	-74.556%
2026-04-24	3.4800	3.4800	3.4800	3.4800	-5.946%	1	429	-75.287%
2026-04-23	3.7000	3.7000	3.7000	3.7000	-1.333%	1	429	-76.757%
2026-04-22	3.2000	4.7000	3.2000	3.7500	+8.696%	225	428	-77.067%
2026-04-20	3.1500	3.4500	3.1300	3.4500	+3.604%	8	243	-75.072%
2026-04-17	3.5000	3.9800	2.9500	3.3300	+33,200.000%	252	236	-74.174%
2026-02-05	0.0100	0.0300	0.0100	0.0100	-50.000%	18	8,853	+8,500.000%
2026-02-04	0.0100	0.0200	0.0100	0.0200	+100.000%	79	8,843	+4,200.000%
2026-02-03	0.0200	0.0200	0.0100	0.0100	-50.000%	117	8,776	+8,500.000%
2026-02-02	0.0400	0.0400	0.0200	0.0200	0.000%	45	8,669	+4,200.000%
2026-01-30	0.0300	0.0300	0.0200	0.0200	-33.333%	200	8,624	+4,200.000%
2026-01-29	0.0200	0.0300	0.0200	0.0300	+50.000%	60	8,624	+2,766.667%
2026-01-28	0.0100	0.0200	0.0100	0.0200	0.000%	46	8,564	+4,200.000%
2026-01-27	0.0200	0.0200	0.0200	0.0200	-50.000%	50	8,583	+4,200.000%
2026-01-26	0.0100	0.0400	0.0100	0.0400	+300.000%	3	8,543	+2,050.000%
2026-01-22	0.0100	0.0100	0.0100	0.0100	-50.000%	1	8,542	+8,500.000%
2026-01-21	0.0200	0.0200	0.0100	0.0200	0.000%	17	8,543	+4,200.000%
2026-01-20	0.0100	0.0400	0.0100	0.0200	-33.333%	47	8,528	+4,200.000%
2026-01-16	0.0500	0.0500	0.0200	0.0300	+200.000%	18	8,472	+2,766.667%
2026-01-15	0.0300	0.0500	0.0100	0.0100	-66.667%	53	8,472	+8,500.000%
2026-01-14	0.0200	0.0300	0.0100	0.0300	0.000%	16	8,489	+2,766.667%
2026-01-13	0.0200	0.0300	0.0200	0.0300	-25.000%	300	8,487	+2,766.667%
2026-01-12	0.0300	0.0400	0.0300	0.0400	+33.333%	111	8,577	+2,050.000%
2026-01-09	0.0300	0.0300	0.0300	0.0300	+200.000%	1,049	8,466	+2,766.667%
2026-01-08	0.0300	0.0400	0.0100	0.0100	-75.000%	62	8,186	+8,500.000%
2026-01-06	0.0300	0.0500	0.0300	0.0400	0.000%	25	8,232	+2,050.000%
2026-01-05	0.0500	0.0700	0.0300	0.0400	+100.000%	223	8,073	+2,050.000%
2026-01-02	0.0200	0.0200	0.0200	0.0200	-60.000%	25	8,073	+4,200.000%
2025-12-31	0.0500	0.0500	0.0500	0.0500	0.000%	3	8,045	+1,620.000%
2025-12-30	0.0500	0.0500	0.0500	0.0500	0.000%	30	8,045	+1,620.000%
2025-12-26	0.0500	0.0500	0.0500	0.0500	0.000%	5	8,016	+1,620.000%
2025-12-24	0.0500	0.0500	0.0500	0.0500	0.000%	5	8,016	+1,620.000%
2025-12-22	0.0500	0.0500	0.0500	0.0500	+25.000%	250	8,016	+1,620.000%
2025-12-19	0.0500	0.0500	0.0400	0.0400	0.000%	2	8,016	+2,050.000%
2025-12-17	0.0500	0.0500	0.0100	0.0400	0.000%	37	8,015	+2,050.000%
2025-12-16	0.0400	0.0400	0.0400	0.0400	+33.333%	16	8,010	+2,050.000%
2025-12-15	0.0300	0.0300	0.0300	0.0300	-50.000%	10	7,994	+2,766.667%
2025-12-11	0.0600	0.0600	0.0600	0.0600	+20.000%	2	7,984	+1,333.333%
2025-12-08	0.0600	0.0700	0.0500	0.0500	+66.667%	136	7,984	+1,620.000%
2025-12-04	0.0500	0.0500	0.0200	0.0300	-40.000%	95	7,906	+2,766.667%
2025-12-03	0.0500	0.0500	0.0500	0.0500	0.000%	1	7,961	+1,620.000%
2025-12-01	0.0500	0.0500	0.0500	0.0500	0.000%	95	7,960	+1,620.000%
2025-11-28	0.0500	0.0500	0.0500	0.0500	-16.667%	4	7,865	+1,620.000%
2025-11-26	0.1000	0.1000	0.0600	0.0600	0.000%	13	7,848	+1,333.333%
2025-11-24	0.1000	0.1000	0.0600	0.0600	+100.000%	1,001	7,848	+1,333.333%
2025-11-21	0.1000	0.1000	0.0300	0.0300	-40.000%	14	6,847	+2,766.667%
2025-11-20	0.0500	0.0500	0.0500	0.0500	-37.500%	20	6,841	+1,620.000%
2025-11-19	0.0500	0.0800	0.0500	0.0800	+60.000%	377	6,821	+975.000%
2025-11-18	0.0500	0.0800	0.0500	0.0500	0.000%	252	6,444	+1,620.000%
2025-11-17	0.1000	0.1000	0.0500	0.0500	0.000%	226	6,256	+1,620.000%
2025-11-14	0.0800	0.0800	0.0500	0.0500	0.000%	391	6,233	+1,620.000%
2025-11-13	0.0700	0.0800	0.0500	0.0500	-44.444%	29	5,876	+1,620.000%
2025-11-12	0.1000	0.1000	0.0900	0.0900	0.000%	52	5,854	+855.556%
2025-11-11	0.0900	0.1000	0.0800	0.0900	+28.571%	131	5,824	+855.556%
2025-11-10	0.1000	0.1500	0.0700	0.0700	-30.000%	364	5,771	+1,128.571%
2025-11-07	0.0500	0.1500	0.0500	0.1000	0.000%	155	5,694	+760.000%
2025-11-06	0.1000	0.1000	0.0700	0.1000	0.000%	500	5,673	+760.000%
2025-11-05	0.0500	0.1000	0.0500	0.1000	0.000%	213	5,289	+760.000%
2025-11-04	0.1100	0.1500	0.0800	0.1000	0.000%	462	5,171	+760.000%
2025-11-03	0.1000	0.1000	0.0900	0.1000	0.000%	144	4,772	+760.000%
2025-10-31	0.1000	0.1000	0.0500	0.1000	0.000%	32	4,772	+760.000%
2025-10-30	0.1100	0.1500	0.1000	0.1000	0.000%	53	4,757	+760.000%
2025-10-29	0.1500	0.2100	0.0900	0.1000	0.000%	230	4,752	+760.000%
2025-10-28	0.1500	0.2800	0.1000	0.1000	-44.444%	2,554	4,607	+760.000%
2025-10-27	0.3000	0.4000	0.1500	0.1800	+80.000%	910	2,622	+377.778%
2025-10-24	0.0500	0.1000	0.0500	0.1000	+100.000%	489	2,622	+760.000%
2025-10-23	0.1000	0.1000	0.0500	0.0500	0.000%	11	2,288	+1,620.000%
2025-10-22	0.1000	0.1000	0.0500	0.0500	-66.667%	174	2,278	+1,620.000%
2025-10-21	0.0900	0.1500	0.0900	0.1500	+50.000%	5	2,104	+473.333%
2025-10-16	0.0600	0.1100	0.0500	0.1000	+150.000%	504	2,099	+760.000%
2025-10-15	0.0500	0.0500	0.0300	0.0400	-20.000%	121	2,105	+2,050.000%
2025-10-14	0.1000	0.1000	0.0500	0.0500	0.000%	65	2,086	+1,620.000%
2025-10-13	0.1000	0.2000	0.0500	0.0500	-83.333%	85	2,029	+1,620.000%
2025-10-10	0.1500	0.3000	0.1500	0.3000	-40.000%	12	1,990	+186.667%
2025-10-09	0.2000	0.5000	0.2000	0.5000	+100.000%	17	1,993	+72.000%
2025-10-06	0.2500	0.2500	0.2500	0.2500	-37.500%	1	1,976	+244.000%
2025-10-03	0.4000	0.4500	0.3000	0.4000	+14.286%	228	1,975	+115.000%
2025-10-02	0.3000	0.4000	0.3000	0.3500	+250.000%	11	1,774	+145.714%
2025-10-01	0.1000	0.1000	0.1000	0.1000	-50.000%	51	1,763	+760.000%
2025-09-30	0.2000	0.2000	0.2000	0.2000	-20.000%	2	1,763	+330.000%
2025-09-29	0.1000	0.3000	0.1000	0.2500	0.000%	35	1,761	+244.000%
2025-09-26	0.3000	0.3000	0.1000	0.2500	+25.000%	75	1,739	+244.000%
2025-09-25	0.4500	0.4500	0.2000	0.2000	-20.000%	24	1,670	+330.000%
2025-09-24	0.2500	0.2500	0.2500	0.2500	+25.000%	2	1,656	+244.000%
2025-09-23	0.3000	0.3000	0.2000	0.2000	-33.333%	47	1,654	+330.000%
2025-09-22	0.3000	0.3000	0.1800	0.3000	0.000%	12	1,611	+186.667%
2025-09-19	0.3000	0.3000	0.3000	0.3000	-50.000%	1,241	1,600	+186.667%
2025-09-18	0.6000	0.6000	0.6000	0.6000	0.000%	25	627	+43.333%
2025-09-15	1.5500	1.5500	0.6000	0.6000	0.000%	40	602	+43.333%
2025-09-12	1.0000	1.0000	0.5700	0.6000	0.000%	562	562	+43.333%

.dark-mode .K9dPqR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K9dPqR{ 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