Dark

ASST20270115C35
ASST Jan 15 2027 35.00 Call (ASST270115C00035000)
option OPRA

EOD

Oct 1, 2026

4.20+6.870%(+0.27)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.1500	4.4500	3.9500	4.2000	+6.870%	24	2,657	0.000%
2026-09-30	4.4000	4.4000	3.9300	3.9300	-0.506%	169	2,641	+6.870%
2026-09-29	3.7000	3.9500	3.7000	3.9500	-3.186%	27	2,729	+6.329%
2026-09-28	4.1900	4.2700	4.0800	4.0800	-3.546%	38	2,707	+2.941%
2026-09-25	4.1000	4.2300	4.1000	4.2300	-7.033%	4	2,731	-0.709%
2026-09-24	4.2000	4.7400	4.2000	4.5500	+12.346%	39	2,734	-7.692%
2026-09-23	4.0200	4.3200	3.7500	4.0500	-7.955%	90	2,708	+3.704%
2026-09-22	4.7000	4.9500	4.2000	4.4000	-9.836%	29	2,730	-4.545%
2026-09-21	5.4500	5.4500	4.2000	4.8800	+1.667%	268	2,735	-13.934%
2026-09-18	4.9000	4.9000	4.5500	4.8000	+23.711%	150	2,698	-12.500%
2026-09-17	4.0500	4.2500	3.8800	3.8800	+14.118%	138	2,719	+8.247%
2026-09-16	3.4500	3.7600	3.4000	3.4000	+6.250%	25	2,706	+23.529%
2026-09-15	3.9500	4.0000	3.2000	3.2000	-27.273%	132	2,714	+31.250%
2026-09-14	4.0000	4.6100	4.0000	4.4000	+20.548%	70	2,675	-4.545%
2026-09-11	3.6500	4.3000	3.6500	3.6500	-2.667%	98	2,691	+15.068%
2026-09-10	3.6000	3.7500	3.5500	3.7500	+4.167%	90	2,666	+12.000%
2026-09-09	3.6000	3.6000	3.6000	3.6000	-5.263%	3	2,664	+16.667%
2026-09-08	3.6300	4.0100	3.6000	3.8000	-2.564%	51	2,661	+10.526%
2026-09-04	3.6000	3.9100	3.4300	3.9000	+4.000%	179	2,676	+7.692%
2026-09-03	3.3000	3.9500	3.0300	3.7500	+27.119%	546	2,676	+12.000%
2026-09-02	2.5200	2.9500	2.5200	2.9500	+2.787%	107	2,620	+42.373%
2026-09-01	2.8000	3.1000	2.6900	2.8700	-2.048%	54	2,606	+46.341%
2026-08-31	2.7000	3.0600	2.4400	2.9300	+23.629%	144	2,615	+43.345%
2026-08-28	3.2000	3.2000	2.2000	2.3700	-21.262%	471	2,571	+77.215%
2026-08-27	2.6400	3.4000	2.6400	3.0100	+22.857%	506	2,345	+39.535%
2026-08-26	2.4100	2.5000	2.1000	2.4500	+2.083%	112	2,156	+71.429%
2026-08-25	1.7400	2.6500	1.7000	2.4000	+25.000%	454	2,151	+75.000%
2026-08-24	1.7300	2.1000	1.5500	1.9200	+37.143%	411	2,010	+118.750%
2026-08-21	1.2500	1.7000	1.2200	1.4000	+68.675%	407	1,721	+200.000%
2026-08-20	0.7800	0.8400	0.7300	0.8300	+43.103%	154	1,763	+406.024%
2026-08-19	0.2900	0.5800	0.2900	0.5800	+114.815%	30	1,670	+624.138%
2026-08-18	0.3000	0.3000	0.2600	0.2700	+8.000%	47	1,660	+1,455.556%
2026-08-14	0.3000	0.3000	0.2500	0.2500	-16.667%	22	1,685	+1,580.000%
2026-08-12	0.3000	0.3000	0.3000	0.3000	-14.286%	2	1,663	+1,300.000%
2026-08-11	0.3400	0.3500	0.3400	0.3500	-14.634%	20	1,661	+1,100.000%
2026-08-07	0.4100	0.4100	0.4100	0.4100	+13.889%	9	1,641	+924.390%
2026-08-06	0.3600	0.3600	0.3600	0.3600	-14.286%	10	1,638	+1,066.667%
2026-08-05	0.4200	0.4200	0.4200	0.4200	+2.439%	10	1,638	+900.000%
2026-08-04	0.3500	0.4100	0.3500	0.4100	+5.128%	58	1,628	+924.390%
2026-08-03	0.3200	0.4000	0.3100	0.3900	+50.000%	241	1,570	+976.923%
2026-07-31	0.3000	0.3000	0.2300	0.2600	-50.000%	135	1,565	+1,515.385%
2026-07-30	0.5200	0.5200	0.5200	0.5200	+52.941%	9	1,462	+707.692%
2026-07-29	0.3400	0.3400	0.3400	0.3400	-17.073%	25	1,462	+1,135.294%
2026-07-28	0.4100	0.4100	0.4000	0.4100	-2.381%	215	1,437	+924.390%
2026-07-27	0.4200	0.4200	0.4200	0.4200	+20.000%	25	1,422	+900.000%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-23.913%	25	1,397	+1,100.000%
2026-07-23	0.4500	0.4600	0.3900	0.4600	-6.122%	38	1,372	+813.043%
2026-07-22	0.5000	0.5000	0.4900	0.4900	-7.547%	2	1,350	+757.143%
2026-07-21	0.5500	0.5500	0.5300	0.5300	+20.455%	16	1,349	+692.453%
2026-07-20	0.4400	0.4400	0.4400	0.4400	+10.000%	6	1,348	+854.545%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-9.091%	1	1,345	+950.000%
2026-07-13	0.5000	0.5200	0.4400	0.4400	-22.807%	57	1,345	+854.545%
2026-07-10	0.9400	0.9400	0.5700	0.5700	-9.524%	2	1,294	+636.842%
2026-07-09	0.6400	0.7000	0.6300	0.6300	-5.970%	333	1,294	+566.667%
2026-07-07	0.7000	0.7000	0.6700	0.6700	-11.842%	6	1,445	+526.866%
2026-07-06	0.8300	0.8300	0.7600	0.7600	-6.173%	32	1,449	+452.632%
2026-07-02	0.7000	0.9000	0.7000	0.8100	+39.655%	87	1,388	+418.519%
2026-07-01	0.5000	0.6200	0.5000	0.5800	+28.889%	99	1,388	+624.138%
2026-06-30	0.4600	0.4600	0.3700	0.4500	-16.667%	237	1,355	+833.333%
2026-06-29	0.6000	0.6000	0.4400	0.5400	+5.882%	51	1,224	+677.778%
2026-06-26	0.4900	0.5500	0.4500	0.5100	-12.069%	39	1,217	+723.529%
2026-06-25	0.7900	0.7900	0.5800	0.5800	-21.622%	68	1,188	+624.138%
2026-06-24	1.0100	1.0100	0.6500	0.7400	-25.253%	120	1,126	+467.568%
2026-06-23	1.1000	1.1800	0.9600	0.9900	-22.047%	121	1,057	+324.242%
2026-06-22	1.4000	1.4300	1.2600	1.2700	-2.308%	25	994	+230.709%
2026-06-18	1.2500	1.3000	1.2000	1.3000	-16.129%	110	964	+223.077%
2026-06-17	1.7500	1.8400	1.5500	1.5500	-4.321%	5	964	+170.968%
2026-06-16	1.8000	2.1000	1.6200	1.6200	-20.976%	145	964	+159.259%
2026-06-15	1.8900	2.3700	1.8900	2.0500	+33.987%	30	1,034	+104.878%
2026-06-12	1.5000	1.5500	1.5000	1.5300	+22.400%	15	1,031	+174.510%
2026-06-11	1.2800	1.2800	1.2500	1.2500	-3.101%	6	1,030	+236.000%
2026-06-10	1.3000	1.3000	1.2300	1.2900	+3.200%	6	1,031	+225.581%
2026-06-09	1.5000	1.5900	1.1500	1.2500	-23.313%	43	1,026	+236.000%
2026-06-08	1.6000	1.6300	1.6000	1.6300	+35.833%	5	1,000	+157.669%
2026-06-05	1.3400	1.4700	1.1900	1.2000	-24.051%	89	1,000	+250.000%
2026-06-04	1.6900	1.6900	1.5500	1.5800	+5.333%	321	974	+165.823%
2026-06-03	1.7500	1.8600	1.5000	1.5000	-18.919%	70	907	+180.000%
2026-06-02	1.8500	2.2400	1.7800	1.8500	-17.778%	71	909	+127.027%
2026-06-01	2.0000	2.4600	1.9000	2.2500	-6.250%	80	896	+86.667%
2026-05-29	2.2500	2.7000	2.2000	2.4000	-4.000%	439	909	+75.000%
2026-05-28	2.1200	2.6200	2.1200	2.5000	-0.794%	319	998	+68.000%
2026-05-27	2.5000	2.5200	2.3900	2.5200	-3.077%	8	997	+66.667%
2026-05-26	2.7000	2.8700	2.5500	2.6000	+1.961%	86	992	+61.538%
2026-05-22	2.8000	2.8000	2.5000	2.5500	-3.774%	101	865	+64.706%
2026-05-21	2.2000	2.6500	2.2000	2.6500	+16.740%	604	484	+58.491%
2026-05-20	2.1300	2.3000	2.1000	2.2700	+31.214%	18	484	+85.022%
2026-05-19	1.8500	1.8500	1.6600	1.7300	-8.947%	217	227	+142.775%
2026-05-18	1.9900	2.0000	1.6500	1.9000	-26.070%	93	227	+121.053%
2026-05-15	2.2000	2.5700	2.2000	2.5700	+0.784%	7	227	+63.424%
2026-05-14	2.2700	2.6000	2.1100	2.5500	+14.350%	285	224	+64.706%
2026-05-13	2.5500	2.5500	2.2100	2.2300	-9.717%	8	0	+88.341%
2026-05-12	2.4700	2.4700	2.4700	2.4700	0.000%	5	0	+70.040%

.dark-mode .krFhYH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krFhYH{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115C35ASST Jan 15 2027 35.00 Call (ASST270115C00035000)option OPRA

ASST20270115C35
ASST Jan 15 2027 35.00 Call (ASST270115C00035000)
option OPRA