Dark

ASST20270115C3
ASST Jan 15 2027 3.00 Call (ASST270115C00003000)
option OPRA

EOD

Jul 29, 2026

8.55-34.533%(-4.51)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	8.5500	8.5500	8.5500	8.5500	-34.533%	10	58	0.000%
2026-06-02	12.9300	13.0600	12.9300	13.0600	-0.684%	2	48	-34.533%
2026-05-01	13.1500	13.1500	13.1500	13.1500	+87.857%	1	48	-34.981%
2026-04-08	7.0000	7.0000	7.0000	7.0000	-2.778%	10	48	+22.143%
2026-03-19	7.2000	7.2000	7.2000	7.2000	+38.462%	1	48	+18.750%
2026-02-27	5.2000	5.2100	5.2000	5.2000	-7.965%	12	48	+64.423%
2026-02-26	5.6500	5.6500	5.6500	5.6500	+13.226%	1	48	+51.327%
2026-02-23	4.9900	4.9900	4.9900	4.9900	-0.200%	48	48	+71.343%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-32.886%	2	3	+71.000%
2026-02-09	7.4500	7.4500	7.4500	7.4500	+18,525.000%	1	1	+14.765%
2026-02-05	0.0500	0.0600	0.0300	0.0400	-33.333%	527	25,546	+21,275.000%
2026-02-04	0.0700	0.0700	0.0500	0.0600	-25.000%	192	25,074	+14,150.000%
2026-02-03	0.0900	0.0900	0.0600	0.0800	-11.111%	330	24,946	+10,587.500%
2026-02-02	0.0900	0.1100	0.0600	0.0900	-10.000%	3,470	24,679	+9,400.000%
2026-01-30	0.0900	0.1100	0.0900	0.1000	0.000%	725	27,116	+8,450.000%
2026-01-29	0.1000	0.1100	0.0900	0.1000	-9.091%	216	27,132	+8,450.000%
2026-01-28	0.1500	0.1500	0.1000	0.1100	-8.333%	452	27,025	+7,672.727%
2026-01-27	0.1000	0.1200	0.0900	0.1200	+20.000%	2,455	26,573	+7,025.000%
2026-01-26	0.1000	0.1000	0.0800	0.1000	-23.077%	1,392	24,391	+8,450.000%
2026-01-23	0.1300	0.1300	0.1200	0.1300	+8.333%	276	25,716	+6,476.923%
2026-01-22	0.1400	0.1500	0.1000	0.1200	0.000%	183	25,443	+7,025.000%
2026-01-21	0.1500	0.1500	0.1200	0.1200	-7.692%	166	25,274	+7,025.000%
2026-01-20	0.1500	0.1500	0.1100	0.1300	-18.750%	206	25,211	+6,476.923%
2026-01-16	0.1600	0.1700	0.1300	0.1600	0.000%	252	25,029	+5,243.750%
2026-01-15	0.1900	0.1900	0.1500	0.1600	-11.111%	36	25,029	+5,243.750%
2026-01-14	0.1700	0.2000	0.1500	0.1800	+5.882%	470	25,003	+4,650.000%
2026-01-13	0.2400	0.2500	0.1200	0.1700	-19.048%	1,166	24,796	+4,929.412%
2026-01-12	0.1800	0.2200	0.1700	0.2100	+23.529%	2,200	24,697	+3,971.429%
2026-01-09	0.1800	0.1900	0.1500	0.1700	-10.526%	1,801	22,540	+4,929.412%
2026-01-08	0.2100	0.2100	0.1700	0.1900	0.000%	77	21,503	+4,400.000%
2026-01-07	0.2200	0.2600	0.1800	0.1900	-9.524%	654	21,427	+4,400.000%
2026-01-06	0.2500	0.2500	0.1800	0.2100	-4.545%	882	20,950	+3,971.429%
2026-01-05	0.2000	0.2500	0.1600	0.2200	+37.500%	5,654	20,122	+3,786.364%
2026-01-02	0.1500	0.1700	0.1500	0.1600	+60.000%	553	15,120	+5,243.750%
2025-12-31	0.1500	0.1500	0.1000	0.1000	-33.333%	1,877	15,934	+8,450.000%
2025-12-30	0.1000	0.1500	0.1000	0.1500	0.000%	3,604	15,934	+5,600.000%
2025-12-29	0.1500	0.1500	0.1500	0.1500	0.000%	50	13,572	+5,600.000%
2025-12-26	0.2000	0.2000	0.1500	0.1500	-6.250%	162	13,522	+5,600.000%
2025-12-24	0.1600	0.1600	0.1600	0.1600	-5.882%	10	13,662	+5,243.750%
2025-12-23	0.1500	0.1700	0.1500	0.1700	+13.333%	203	13,662	+4,929.412%
2025-12-22	0.2000	0.2500	0.1500	0.1500	-25.000%	15	13,656	+5,600.000%
2025-12-19	0.2000	0.2500	0.2000	0.2000	+25.000%	108	13,656	+4,175.000%
2025-12-18	0.2000	0.2000	0.1500	0.1600	+6.667%	17	13,548	+5,243.750%
2025-12-17	0.2000	0.2000	0.1500	0.1500	-25.000%	368	13,564	+5,600.000%
2025-12-16	0.1800	0.2000	0.1500	0.2000	+42.857%	56	13,564	+4,175.000%
2025-12-15	0.2000	0.2000	0.1000	0.1400	-30.000%	1,444	13,605	+6,007.143%
2025-12-12	0.2000	0.2500	0.1900	0.2000	0.000%	753	14,115	+4,175.000%
2025-12-11	0.2500	0.2500	0.1500	0.2000	0.000%	94	13,371	+4,175.000%
2025-12-10	0.2300	0.2300	0.2000	0.2000	-20.000%	101	13,331	+4,175.000%
2025-12-09	0.2000	0.2500	0.2000	0.2500	+25.000%	16	13,430	+3,320.000%
2025-12-08	0.2000	0.2500	0.1500	0.2000	-4.762%	687	13,414	+4,175.000%
2025-12-05	0.2000	0.2100	0.1500	0.2100	-16.000%	789	13,211	+3,971.429%
2025-12-04	0.1500	0.2500	0.1500	0.2500	+25.000%	405	12,439	+3,320.000%
2025-12-03	0.2000	0.2000	0.2000	0.2000	-20.000%	102	12,442	+4,175.000%
2025-12-02	0.2500	0.2500	0.2100	0.2500	+25.000%	206	12,341	+3,320.000%
2025-12-01	0.2500	0.2500	0.1700	0.2000	0.000%	524	12,135	+4,175.000%
2025-11-28	0.3000	0.3000	0.2000	0.2000	-20.000%	340	12,063	+4,175.000%
2025-11-26	0.2100	0.2500	0.2000	0.2500	0.000%	951	11,203	+3,320.000%
2025-11-25	0.2500	0.2500	0.2500	0.2500	0.000%	209	11,203	+3,320.000%
2025-11-24	0.2000	0.2500	0.2000	0.2500	+47.059%	88	10,994	+3,320.000%
2025-11-21	0.2000	0.2500	0.1600	0.1700	-15.000%	574	10,929	+4,929.412%
2025-11-20	0.2500	0.2500	0.1800	0.2000	-16.667%	330	10,527	+4,175.000%
2025-11-19	0.3000	0.3000	0.2100	0.2400	-20.000%	163	10,365	+3,462.500%
2025-11-18	0.1500	0.3000	0.1500	0.3000	+30.435%	428	10,206	+2,750.000%
2025-11-17	0.2400	0.3000	0.2000	0.2300	-8.000%	718	10,408	+3,617.391%
2025-11-14	0.3000	0.3500	0.2000	0.2500	-10.714%	903	10,260	+3,320.000%
2025-11-13	0.3100	0.3300	0.2500	0.2800	-20.000%	786	9,730	+2,953.571%
2025-11-12	0.4000	0.4000	0.3000	0.3500	-12.500%	742	8,974	+2,342.857%
2025-11-11	0.3900	0.4500	0.3000	0.4000	+2.564%	811	8,332	+2,037.500%
2025-11-10	0.5000	0.5100	0.3900	0.3900	-13.333%	775	8,222	+2,092.308%
2025-11-07	0.4000	0.4500	0.3300	0.4500	0.000%	1,116	7,498	+1,800.000%
2025-11-06	0.5000	0.5000	0.3400	0.4500	+12.500%	1,164	6,423	+1,800.000%
2025-11-05	0.3900	0.4500	0.3200	0.4000	+14.286%	404	5,564	+2,037.500%
2025-11-04	0.3600	0.3600	0.3000	0.3500	-7.895%	259	5,463	+2,342.857%
2025-11-03	0.4400	0.4400	0.3000	0.3800	-5.000%	165	5,101	+2,150.000%
2025-10-31	0.3600	0.4000	0.3100	0.4000	+14.286%	610	5,101	+2,037.500%
2025-10-30	0.3500	0.5000	0.3000	0.3500	-7.895%	492	4,532	+2,342.857%
2025-10-29	0.4200	0.4500	0.3500	0.3800	-15.556%	2,126	4,077	+2,150.000%
2025-10-28	0.7500	0.8500	0.4000	0.4500	-35.714%	93	2,119	+1,800.000%
2025-10-27	0.6000	0.9500	0.6000	0.7000	+100.000%	1,514	750	+1,121.429%
2025-10-24	0.3500	0.4000	0.2000	0.3500	+133.333%	244	750	+2,342.857%
2025-10-22	0.2000	0.2000	0.1500	0.1500	-40.000%	31	508	+5,600.000%
2025-10-21	0.2500	0.2500	0.2500	0.2500	+25.000%	3	477	+3,320.000%
2025-10-17	0.2500	0.2500	0.2000	0.2000	0.000%	9	477	+4,175.000%
2025-10-16	0.2500	0.2500	0.2000	0.2000	0.000%	40	468	+4,175.000%
2025-10-15	0.2000	0.2000	0.2000	0.2000	-82.609%	10	428	+4,175.000%
2025-10-13	1.1500	1.1500	1.1500	1.1500	+130.000%	1	418	+643.478%
2025-10-10	0.5000	0.5000	0.5000	0.5000	-23.077%	8	417	+1,610.000%
2025-10-09	0.7000	0.7000	0.5000	0.6500	-51.852%	49	417	+1,215.385%
2025-10-07	1.0000	1.3500	0.5000	1.3500	+92.857%	54	388	+533.333%
2025-10-06	1.4000	1.4000	0.6500	0.7000	-36.364%	61	347	+1,121.429%
2025-10-03	1.3000	1.3000	1.1000	1.1000	-12.000%	9	297	+677.273%
2025-10-02	0.9500	1.2500	0.9500	1.2500	+19.048%	203	288	+584.000%
2025-10-01	1.0500	1.6000	1.0000	1.0500	+5.000%	98	113	+714.286%
2025-09-30	1.0000	1.0000	1.0000	1.0000	-9.091%	2	15	+755.000%
2025-09-29	1.1000	1.1000	1.1000	1.1000	0.000%	10	13	+677.273%
2025-09-25	1.1500	1.1500	1.1000	1.1000	0.000%	3	3	+677.273%

.dark-mode .y3xbfK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y3xbfK{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115C3ASST Jan 15 2027 3.00 Call (ASST270115C00003000)option OPRA

ASST20270115C3
ASST Jan 15 2027 3.00 Call (ASST270115C00003000)
option OPRA