Dark

ASST20270115C30
ASST Jan 15 2027 30.00 Call (ASST270115C00030000)
option OPRA

EOD

Oct 1, 2026

5.90+5.357%(+0.30)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.8900	6.1500	5.8900	5.9000	+5.357%	53	2,842	0.000%
2026-09-30	5.4500	5.7400	5.4500	5.6000	+3.704%	25	2,802	+5.357%
2026-09-29	6.0300	6.0300	5.2800	5.4000	-4.930%	71	2,781	+9.259%
2026-09-28	5.6500	6.1000	5.6500	5.6800	-2.069%	27	2,740	+3.873%
2026-09-25	6.2000	6.2000	5.7200	5.8000	-6.902%	47	2,735	+1.724%
2026-09-24	5.4000	6.4300	5.4000	6.2300	+12.252%	108	2,700	-5.297%
2026-09-23	5.5800	6.0700	5.2500	5.5500	-7.035%	39	2,673	+6.306%
2026-09-22	6.0500	6.5500	5.8000	5.9700	-7.442%	218	2,680	-1.173%
2026-09-21	7.2500	7.2500	5.8000	6.4500	0.000%	932	2,768	-8.527%
2026-09-18	6.5000	6.6500	6.1500	6.4500	+19.888%	179	2,382	-8.527%
2026-09-17	5.3000	6.0000	5.3000	5.3800	+7.600%	59	2,439	+9.665%
2026-09-16	4.7000	5.2500	4.7000	5.0000	-2.534%	149	2,437	+18.000%
2026-09-15	5.4200	5.4500	4.6400	5.1300	-16.585%	49	2,556	+15.010%
2026-09-14	5.3500	6.2500	5.3500	6.1500	+21.782%	300	2,577	-4.065%
2026-09-11	4.8700	6.0000	4.5200	5.0500	-0.394%	181	2,713	+16.832%
2026-09-10	4.4500	5.1000	4.4500	5.0700	+4.969%	86	2,689	+16.371%
2026-09-09	5.6500	6.0000	4.7000	4.8300	-7.115%	165	2,735	+22.153%
2026-09-08	4.6000	5.4500	4.6000	5.2000	+0.386%	47	2,710	+13.462%
2026-09-04	4.6000	5.4000	4.6000	5.1800	+3.600%	89	2,740	+13.900%
2026-09-03	4.6000	5.2500	4.4800	5.0000	+27.877%	343	2,740	+18.000%
2026-09-02	3.8000	3.9500	3.6000	3.9100	-0.255%	48	2,756	+50.895%
2026-09-01	4.0000	4.1000	3.6000	3.9200	-4.390%	94	2,765	+50.510%
2026-08-31	3.4000	4.1000	3.3000	4.1000	+28.125%	271	2,713	+43.902%
2026-08-28	3.9000	3.9500	3.1500	3.2000	-16.883%	87	2,644	+84.375%
2026-08-27	3.5300	4.5900	3.5000	3.8500	+18.462%	161	2,623	+53.247%
2026-08-26	3.0900	3.2500	2.9200	3.2500	+2.201%	25	2,629	+81.538%
2026-08-25	2.3700	3.5500	2.3700	3.1800	+26.693%	332	2,630	+85.535%
2026-08-24	2.3900	2.7500	2.2000	2.5100	+9.607%	207	2,756	+135.060%
2026-08-21	1.6500	2.3500	1.5100	2.2900	+99.130%	318	2,683	+157.642%
2026-08-20	1.0500	1.2400	0.9500	1.1500	+21.053%	273	2,763	+413.043%
2026-08-19	0.6000	0.9500	0.6000	0.9500	+120.930%	7	2,751	+521.053%
2026-08-18	0.4300	0.4300	0.4300	0.4300	-8.511%	3	2,746	+1,272.093%
2026-08-17	0.5400	0.5400	0.4700	0.4700	+23.684%	7	2,746	+1,155.319%
2026-08-14	0.3700	0.3800	0.3500	0.3800	-29.630%	17	2,742	+1,452.632%
2026-08-13	0.5400	0.5400	0.5400	0.5400	+14.894%	6	2,728	+992.593%
2026-08-11	0.4700	0.4700	0.4700	0.4700	-7.843%	1	2,722	+1,155.319%
2026-08-06	0.5100	0.5100	0.5100	0.5100	+6.250%	200	2,722	+1,056.863%
2026-08-03	0.4300	0.4800	0.4300	0.4800	+26.316%	3	2,884	+1,129.167%
2026-07-31	0.3700	0.3800	0.3700	0.3800	-25.490%	19	2,882	+1,452.632%
2026-07-30	0.5500	0.5500	0.5100	0.5100	+2.000%	20	2,886	+1,056.863%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-7.407%	4	2,884	+1,080.000%
2026-07-27	0.5400	0.5400	0.5400	0.5400	-14.286%	1	2,884	+992.593%
2026-07-23	0.6600	0.6600	0.6300	0.6300	-5.970%	2	2,884	+836.508%
2026-07-22	0.7700	0.8000	0.6700	0.6700	-21.176%	5	2,882	+780.597%
2026-07-21	0.8500	0.8500	0.8500	0.8500	+21.429%	1	2,877	+594.118%
2026-07-20	0.6900	0.7000	0.6900	0.7000	+9.375%	6	2,876	+742.857%
2026-07-17	0.5500	0.6400	0.5500	0.6400	-4.478%	5	2,870	+821.875%
2026-07-16	0.7000	0.7000	0.6700	0.6700	-11.842%	101	2,868	+780.597%
2026-07-14	0.7700	0.7700	0.7600	0.7600	+8.571%	10	2,768	+676.316%
2026-07-13	0.7000	0.7000	0.7000	0.7000	-23.913%	55	2,767	+742.857%
2026-07-09	0.8400	0.9200	0.8400	0.9200	+5.747%	7	2,712	+541.304%
2026-07-08	0.7900	0.8700	0.7900	0.8700	-17.925%	2	2,708	+578.161%
2026-07-06	1.0400	1.0700	1.0400	1.0600	+6.000%	34	2,707	+456.604%
2026-07-02	1.1000	1.1200	1.0000	1.0000	+20.482%	17	2,683	+490.000%
2026-07-01	0.8300	0.8500	0.8300	0.8300	+36.066%	11	2,683	+610.843%
2026-06-30	0.6600	0.6600	0.5600	0.6100	-18.667%	24	2,678	+867.213%
2026-06-29	0.7500	0.7500	0.6200	0.7500	+1.351%	352	2,657	+686.667%
2026-06-26	0.7200	0.7400	0.7100	0.7400	-6.329%	11	2,693	+697.297%
2026-06-25	0.9500	0.9900	0.7900	0.7900	-18.557%	75	2,685	+646.835%
2026-06-24	1.0500	1.0500	0.9500	0.9700	-35.333%	95	2,670	+508.247%
2026-06-23	1.4200	1.5000	1.4200	1.5000	-9.091%	3	2,655	+293.333%
2026-06-22	1.9700	1.9700	1.6500	1.6500	+0.610%	24	2,656	+257.576%
2026-06-18	1.8100	1.8100	1.6400	1.6400	-21.905%	21	2,658	+259.756%
2026-06-17	2.3000	2.4700	2.1000	2.1000	+2.439%	253	2,658	+180.952%
2026-06-16	2.4500	2.4500	2.0500	2.0500	-19.608%	246	2,909	+187.805%
2026-06-15	2.5100	2.8100	2.4600	2.5500	+36.364%	73	2,677	+131.373%
2026-06-12	1.7500	1.9500	1.7500	1.8700	0.000%	36	2,634	+215.508%
2026-06-11	1.8000	1.8700	1.6100	1.8700	+12.651%	46	2,599	+215.508%
2026-06-10	1.8500	1.8500	1.6200	1.6600	-0.599%	67	2,556	+255.422%
2026-06-09	2.0800	2.0800	1.6000	1.6700	-19.324%	54	2,491	+253.293%
2026-06-08	1.8500	2.2100	1.8500	2.0700	+25.455%	130	2,438	+185.024%
2026-06-05	1.8000	1.9400	1.5700	1.6500	-21.429%	431	2,541	+257.576%
2026-06-04	1.8500	2.1700	1.8500	2.1000	+3.960%	419	2,245	+180.952%
2026-06-03	2.4000	2.4200	2.0200	2.0200	-16.529%	7	2,202	+192.079%
2026-06-02	2.4000	2.4400	2.2000	2.4200	-9.701%	162	2,197	+143.802%
2026-06-01	2.7000	2.7700	2.4000	2.6800	-12.131%	119	2,056	+120.149%
2026-05-29	2.9500	3.3000	2.9000	3.0500	-6.154%	251	2,073	+93.443%
2026-05-28	2.7200	3.2500	2.6700	3.2500	+4.839%	90	2,059	+81.538%
2026-05-27	3.0000	3.1500	3.0000	3.1000	-4.615%	52	1,971	+90.323%
2026-05-26	3.4400	3.7500	3.0500	3.2500	-2.402%	30	1,963	+81.538%
2026-05-22	3.3500	3.6000	3.3000	3.3300	+1.835%	30	1,926	+77.177%
2026-05-21	2.8500	3.2700	2.6300	3.2700	+16.786%	173	1,952	+80.428%
2026-05-20	2.5500	2.8000	2.5500	2.8000	+19.149%	99	1,952	+110.714%
2026-05-19	2.2000	2.4400	2.0100	2.3500	-0.844%	313	1,621	+151.064%
2026-05-18	2.4000	2.4300	2.0700	2.3700	-7.059%	30	1,621	+148.945%
2026-05-15	2.7500	3.0000	2.5500	2.5500	-15.000%	93	1,621	+131.373%
2026-05-14	2.6200	3.1800	2.6100	3.0000	+7.143%	223	1,540	+96.667%
2026-05-13	2.8000	2.8000	2.8000	2.8000	-11.111%	1	1,457	+110.714%
2026-05-12	3.3000	3.3000	2.6000	3.1500	-4.834%	80	1,457	+87.302%
2026-05-11	2.5000	3.3300	2.5000	3.3100	+35.102%	84	1,457	+78.248%
2026-05-08	2.3100	2.6300	2.1500	2.4500	+4.255%	461	1,393	+140.816%
2026-05-07	2.8000	2.8000	2.2000	2.3500	-7.843%	17	938	+151.064%
2026-05-06	2.9000	2.9000	2.5500	2.5500	+5.372%	12	923	+131.373%
2026-05-05	2.8800	2.8800	2.4200	2.4200	-13.262%	10	925	+143.802%
2026-05-04	2.7000	2.9000	2.6200	2.7900	+3.333%	104	920	+111.470%
2026-05-01	2.6500	2.7000	2.6000	2.7000	+25.000%	17	835	+118.519%
2026-04-30	2.5000	2.5000	2.1600	2.1600	+4.348%	2	835	+173.148%
2026-04-29	2.1000	2.1200	1.9300	2.0700	-10.000%	243	835	+185.024%
2026-04-28	2.1700	2.6800	2.1000	2.3000	-8.000%	16	786	+156.522%
2026-04-27	2.6200	2.6500	2.4000	2.5000	-9.091%	35	773	+136.000%
2026-04-24	2.7300	2.7500	2.6000	2.7500	+0.733%	12	738	+114.545%
2026-04-23	2.7500	2.9800	2.7300	2.7300	-9.901%	72	726	+116.117%
2026-04-22	3.0000	3.5600	2.9300	3.0300	+16.988%	654	0	+94.719%
2026-04-21	2.8500	2.8500	2.5900	2.5900	-4.428%	9	0	+127.799%
2026-04-20	2.7500	2.7500	2.5000	2.7100	0.000%	45	0	+117.712%

.dark-mode .z8zQCs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z8zQCs{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115C30ASST Jan 15 2027 30.00 Call (ASST270115C00030000)option OPRA

ASST20270115C30
ASST Jan 15 2027 30.00 Call (ASST270115C00030000)
option OPRA