Dark

ASST20270115C5
ASST Jan 15 2027 5.00 Call (ASST270115C00005000)
option OPRA

Inactive

Jul 21, 2026

8.75+2.941%(+0.25)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	8.8000	8.8000	8.5500	8.7500	+2.941%	100	311	0.000%
2026-07-02	8.7000	8.7000	8.5000	8.5000	+18.056%	3	282	+2.941%
2026-07-01	7.2000	7.2000	7.2000	7.2000	+10.769%	2	282	+21.528%
2026-06-30	6.5000	6.5000	6.5000	6.5000	-7.143%	2	282	+34.615%
2026-06-29	7.0000	7.0000	7.0000	7.0000	-30.000%	2	280	+25.000%
2026-06-11	10.0000	10.0000	10.0000	10.0000	-23.664%	1	278	-12.500%
2026-05-28	13.1800	13.1800	13.1000	13.1000	+0.769%	190	278	-33.206%
2026-05-27	13.0000	13.0000	13.0000	13.0000	+12.069%	4	326	-32.692%
2026-05-11	11.6000	11.6000	11.6000	11.6000	+3.850%	1	326	-24.569%
2026-05-07	11.1700	11.1700	11.1700	11.1700	-5.818%	10	327	-21.665%
2026-05-05	11.8200	11.8600	11.8200	11.8600	+21.641%	15	327	-26.223%
2026-04-28	9.7500	9.7500	9.7500	9.7500	-8.451%	100	327	-10.256%
2026-04-17	10.5700	11.1000	10.5700	10.6500	+21.714%	18	327	-17.840%
2026-04-16	8.7500	8.7500	8.7500	8.7500	+25.000%	1	343	0.000%
2026-04-13	7.0000	7.0000	7.0000	7.0000	+23.894%	1	344	+25.000%
2026-04-08	5.6500	5.6500	5.6500	5.6500	+8.654%	10	343	+54.867%
2026-04-07	5.1400	5.2000	5.1400	5.2000	-15.447%	41	333	+68.269%
2026-04-06	6.1500	6.1500	6.1500	6.1500	+17.816%	8	292	+42.276%
2026-03-30	6.0000	6.0000	5.2200	5.2200	-4.745%	12	284	+67.625%
2026-03-27	5.4500	5.5000	5.4100	5.4800	-3.009%	250	275	+59.672%
2026-03-24	5.6500	5.6500	5.6500	5.6500	-14.394%	1	31	+54.867%
2026-03-20	6.6000	6.6000	6.6000	6.6000	+32.000%	1	31	+32.576%
2026-03-10	4.8000	5.0000	4.8000	5.0000	+3.093%	3	30	+75.000%
2026-03-09	4.8500	4.8500	4.8500	4.8500	-3.000%	1	28	+80.412%
2026-03-05	5.0000	5.0000	5.0000	5.0000	+4.822%	5	28	+75.000%
2026-03-02	4.0000	4.7700	4.0000	4.7700	-0.625%	2	28	+83.438%
2026-02-26	4.8000	4.8000	4.8000	4.8000	+33.705%	1	28	+82.292%
2026-02-24	3.6000	4.4200	3.5900	3.5900	-10.918%	7	28	+143.733%
2026-02-23	4.0300	4.0300	4.0300	4.0300	-10.045%	4	22	+117.122%
2026-02-20	4.4300	4.4800	4.4300	4.4800	+10.617%	10	22	+95.313%
2026-02-18	4.2000	4.2000	4.0500	4.0500	-8.371%	11	12	+116.049%
2026-02-17	4.4200	4.4200	4.4200	4.4200	-7.917%	1	12	+97.964%
2026-02-13	4.8000	4.8000	4.8000	4.8000	+18.519%	10	1	+82.292%
2026-02-12	4.0500	4.0500	4.0500	4.0500	+20,150.000%	1	1	+116.049%
2026-02-05	0.0300	0.0300	0.0200	0.0200	-50.000%	292	61,686	+43,650.000%
2026-02-04	0.0400	0.0500	0.0200	0.0400	+33.333%	646	61,458	+21,775.000%
2026-02-03	0.0600	0.0600	0.0300	0.0300	-40.000%	767	61,264	+29,066.667%
2026-02-02	0.0700	0.0700	0.0500	0.0500	-16.667%	2,008	60,879	+17,400.000%
2026-01-30	0.0600	0.0800	0.0500	0.0600	0.000%	2,710	59,412	+14,483.333%
2026-01-29	0.0600	0.0700	0.0500	0.0600	0.000%	953	57,494	+14,483.333%
2026-01-28	0.0800	0.0800	0.0600	0.0600	-14.286%	2,802	57,705	+14,483.333%
2026-01-27	0.0700	0.1000	0.0500	0.0700	+40.000%	280	55,020	+12,400.000%
2026-01-26	0.0700	0.0700	0.0500	0.0500	-37.500%	3,210	54,903	+17,400.000%
2026-01-23	0.0800	0.0800	0.0600	0.0800	0.000%	394	57,818	+10,837.500%
2026-01-22	0.0900	0.1000	0.0800	0.0800	0.000%	611	57,428	+10,837.500%
2026-01-21	0.0800	0.0900	0.0700	0.0800	0.000%	327	57,027	+10,837.500%
2026-01-20	0.0700	0.1000	0.0700	0.0800	-11.111%	1,608	56,979	+10,837.500%
2026-01-16	0.1000	0.1100	0.0800	0.0900	-18.182%	2,614	56,591	+9,622.222%
2026-01-15	0.1100	0.1100	0.0900	0.1100	-8.333%	1,334	56,591	+7,854.545%
2026-01-14	0.1200	0.1300	0.1000	0.1200	+20.000%	2,336	55,509	+7,191.667%
2026-01-13	0.1500	0.1600	0.0800	0.1000	-33.333%	4,066	54,433	+8,650.000%
2026-01-12	0.1200	0.1600	0.1200	0.1500	+36.364%	1,710	53,147	+5,733.333%
2026-01-09	0.1300	0.1300	0.1100	0.1100	0.000%	1,345	51,590	+7,854.545%
2026-01-08	0.1400	0.1400	0.1100	0.1100	-8.333%	761	50,259	+7,854.545%
2026-01-07	0.1600	0.1700	0.1200	0.1200	-25.000%	462	49,507	+7,191.667%
2026-01-06	0.1600	0.1800	0.1200	0.1600	+6.667%	1,086	49,089	+5,368.750%
2026-01-05	0.1500	0.1600	0.1200	0.1500	+25.000%	1,838	48,171	+5,733.333%
2026-01-02	0.1000	0.1500	0.0900	0.1200	+50.000%	762	46,622	+7,191.667%
2025-12-31	0.0700	0.1500	0.0500	0.0800	+60.000%	846	45,974	+10,837.500%
2025-12-30	0.1000	0.1000	0.0500	0.0500	-50.000%	246	45,974	+17,400.000%
2025-12-29	0.1500	0.1500	0.1000	0.1000	0.000%	389	46,087	+8,650.000%
2025-12-26	0.1000	0.1300	0.1000	0.1000	-28.571%	87	45,948	+8,650.000%
2025-12-24	0.1500	0.1500	0.1000	0.1400	+40.000%	36	45,942	+6,150.000%
2025-12-23	0.1000	0.1500	0.1000	0.1000	-16.667%	593	45,942	+8,650.000%
2025-12-22	0.1500	0.1500	0.1000	0.1200	0.000%	430	46,297	+7,191.667%
2025-12-19	0.1400	0.1500	0.1000	0.1200	-20.000%	99	46,607	+7,191.667%
2025-12-18	0.1300	0.1500	0.1000	0.1500	0.000%	831	46,585	+5,733.333%
2025-12-17	0.1500	0.1500	0.1000	0.1500	+50.000%	147	46,868	+5,733.333%
2025-12-16	0.1500	0.1500	0.1000	0.1000	-16.667%	408	46,811	+8,650.000%
2025-12-15	0.1500	0.1500	0.1000	0.1200	-14.286%	804	46,896	+7,191.667%
2025-12-12	0.1500	0.1500	0.1000	0.1400	0.000%	363	46,658	+6,150.000%
2025-12-11	0.1000	0.1400	0.1000	0.1400	0.000%	84	46,914	+6,150.000%
2025-12-10	0.1500	0.1800	0.1000	0.1400	-30.000%	162	46,836	+6,150.000%
2025-12-09	0.1600	0.2000	0.1000	0.2000	+33.333%	655	46,910	+4,275.000%
2025-12-08	0.1700	0.2000	0.1000	0.1500	0.000%	1,690	46,757	+5,733.333%
2025-12-05	0.1500	0.1500	0.1000	0.1500	+50.000%	783	45,134	+5,733.333%
2025-12-04	0.1500	0.1500	0.1000	0.1000	-16.667%	697	44,480	+8,650.000%
2025-12-03	0.1500	0.1700	0.1100	0.1200	-20.000%	68	44,143	+7,191.667%
2025-12-02	0.1500	0.2000	0.1200	0.1500	-11.765%	486	44,149	+5,733.333%
2025-12-01	0.1500	0.1700	0.1000	0.1700	+13.333%	249	44,225	+5,047.059%
2025-11-28	0.1600	0.2000	0.1500	0.1500	-11.765%	541	44,091	+5,733.333%
2025-11-26	0.1700	0.2000	0.1500	0.1700	+13.333%	237	44,305	+5,047.059%
2025-11-25	0.1800	0.2000	0.1000	0.1500	0.000%	398	44,305	+5,733.333%
2025-11-24	0.1500	0.2000	0.1100	0.1500	+15.385%	650	43,956	+5,733.333%
2025-11-21	0.1500	0.1500	0.1000	0.1300	+8.333%	429	43,360	+6,630.769%
2025-11-20	0.1500	0.1900	0.1100	0.1200	-20.000%	331	43,189	+7,191.667%
2025-11-19	0.2000	0.2000	0.1500	0.1500	-25.000%	461	42,942	+5,733.333%
2025-11-18	0.1500	0.2000	0.1500	0.2000	+17.647%	255	42,525	+4,275.000%
2025-11-17	0.2000	0.2500	0.1500	0.1700	+13.333%	1,205	42,449	+5,047.059%
2025-11-14	0.2000	0.2500	0.1500	0.1500	-25.000%	918	41,878	+5,733.333%
2025-11-13	0.2500	0.3000	0.1500	0.2000	-20.000%	1,717	41,208	+4,275.000%
2025-11-12	0.2600	0.4300	0.2000	0.2500	-16.667%	1,245	41,726	+3,400.000%
2025-11-11	0.2400	0.3000	0.2300	0.3000	+15.385%	1,170	40,694	+2,816.667%
2025-11-10	0.3500	0.4500	0.2500	0.2600	-25.714%	3,103	40,134	+3,265.385%
2025-11-07	0.3300	0.3500	0.2000	0.3500	+34.615%	2,367	37,957	+2,400.000%
2025-11-06	0.3600	0.3600	0.2500	0.2600	-13.333%	5,727	35,955	+3,265.385%
2025-11-05	0.3300	0.3500	0.2500	0.3000	+20.000%	3,679	30,371	+2,816.667%
2025-11-04	0.2800	0.3000	0.2000	0.2500	-10.714%	1,679	27,412	+3,400.000%
2025-11-03	0.3000	0.3500	0.2000	0.2800	-6.667%	2,497	24,755	+3,025.000%
2025-10-31	0.3000	0.4900	0.2500	0.3000	0.000%	1,062	24,755	+2,816.667%
2025-10-30	0.2500	0.3500	0.2000	0.3000	+20.000%	1,105	23,801	+2,816.667%
2025-10-29	0.4000	0.4000	0.2500	0.2500	-30.556%	1,584	22,923	+3,400.000%
2025-10-28	0.4500	0.4500	0.3000	0.3600	-28.000%	3,684	21,528	+2,330.556%
2025-10-27	0.5500	0.7500	0.4500	0.5000	+66.667%	4,167	16,782	+1,650.000%
2025-10-24	0.2200	0.3000	0.1500	0.3000	+50.000%	2,710	16,782	+2,816.667%
2025-10-23	0.2500	0.2500	0.2000	0.2000	+11.111%	8	14,367	+4,275.000%
2025-10-22	0.1000	0.1800	0.1000	0.1800	+38.462%	474	14,359	+4,761.111%
2025-10-21	0.1500	0.1500	0.1300	0.1300	-13.333%	288	14,025	+6,630.769%
2025-10-20	0.1300	0.2000	0.1300	0.1500	0.000%	312	13,859	+5,733.333%
2025-10-17	0.1500	0.2000	0.1200	0.1500	-11.765%	706	13,561	+5,733.333%
2025-10-16	0.2000	0.2400	0.1500	0.1700	-15.000%	164	13,152	+5,047.059%
2025-10-15	0.3000	0.3000	0.1600	0.2000	-20.000%	684	13,068	+4,275.000%
2025-10-14	0.3000	0.3500	0.2000	0.2500	0.000%	437	13,052	+3,400.000%
2025-10-13	0.3500	0.4500	0.2000	0.2500	-44.444%	503	12,626	+3,400.000%
2025-10-10	0.5200	0.5500	0.3000	0.4500	0.000%	660	12,227	+1,844.444%
2025-10-09	0.5000	0.6500	0.3500	0.4500	-10.000%	761	12,119	+1,844.444%
2025-10-08	0.4500	0.8000	0.4000	0.5000	0.000%	400	11,633	+1,650.000%
2025-10-07	0.6000	0.6000	0.4500	0.5000	-25.373%	842	10,980	+1,650.000%
2025-10-06	0.8500	0.8500	0.5500	0.6700	-21.176%	1,920	10,980	+1,205.970%
2025-10-03	1.0000	1.0000	0.6500	0.8500	+21.429%	887	9,471	+929.412%
2025-10-02	0.7000	0.7500	0.6000	0.7000	0.000%	745	8,960	+1,150.000%
2025-10-01	0.7500	0.9500	0.7000	0.7000	0.000%	189	8,499	+1,150.000%
2025-09-30	0.9500	0.9500	0.6500	0.7000	+1.449%	521	8,358	+1,150.000%
2025-09-29	0.7000	0.9000	0.6500	0.6900	+15.000%	508	7,879	+1,168.116%
2025-09-26	0.7500	0.8500	0.5000	0.6000	-7.692%	1,164	7,739	+1,358.333%
2025-09-25	1.3000	1.3000	0.6300	0.6500	-23.529%	1,050	7,107	+1,246.154%
2025-09-24	0.9000	1.3000	0.8000	0.8500	-10.526%	532	6,497	+929.412%
2025-09-23	1.0500	1.2500	0.9000	0.9500	-13.636%	635	6,128	+821.053%
2025-09-22	1.3000	1.3000	0.7600	1.1000	-15.385%	1,247	5,675	+695.455%
2025-09-19	1.3500	1.3500	1.0000	1.3000	+8.333%	494	4,953	+573.077%
2025-09-18	1.0500	1.4000	1.0000	1.2000	+9.091%	669	4,877	+629.167%
2025-09-17	1.2500	1.3500	1.0000	1.1000	-24.138%	603	4,569	+695.455%
2025-09-16	1.5000	1.9000	1.2500	1.4500	-30.952%	972	4,082	+503.448%
2025-09-15	2.4000	2.5500	1.6300	2.1000	-36.364%	545	3,345	+316.667%
2025-09-12	4.0900	4.2000	3.3000	3.3000	-2.941%	348	2,956	+165.152%
2025-09-11	4.0000	4.7000	2.7000	3.4000	+9.677%	583	3,404	+157.353%
2025-09-10	6.5000	7.5000	1.9500	3.1000	+81.287%	1,862	4,591	+182.258%
2025-09-09	1.4000	1.9000	1.2500	1.7100	+26.667%	1,102	5,886	+411.696%
2025-09-08	1.4600	1.4600	0.9000	1.3500	-3.571%	966	5,203	+548.148%
2025-09-05	1.4200	1.4200	0.8000	1.4000	-3.448%	175	4,471	+525.000%
2025-09-04	2.0000	2.3000	1.1000	1.4500	-27.136%	228	4,314	+503.448%
2025-09-03	1.8000	2.0000	1.7500	1.9900	+13.714%	17	4,277	+339.698%
2025-09-02	1.8000	1.9500	1.6000	1.7500	0.000%	261	4,263	+400.000%
2025-08-29	1.9000	2.0200	1.4300	1.7500	-12.500%	198	4,163	+400.000%
2025-08-28	1.4800	2.0000	1.4500	2.0000	+29.032%	465	4,163	+337.500%
2025-08-27	1.6900	1.7700	1.4000	1.5500	+3.333%	50	3,803	+464.516%
2025-08-26	0.7000	1.7000	0.7000	1.5000	+36.364%	204	3,787	+483.333%
2025-08-25	1.7500	2.0000	0.8500	1.1000	-36.782%	317	3,772	+695.455%
2025-08-22	1.1000	1.7400	1.1000	1.7400	+19.178%	90	3,494	+402.874%
2025-08-21	1.4600	1.4600	1.4600	1.4600	+62.222%	1	3,406	+499.315%
2025-08-20	1.2000	1.2000	0.9000	0.9000	-18.182%	441	3,406	+872.222%
2025-08-19	1.1000	1.1000	1.0000	1.1000	0.000%	39	3,057	+695.455%
2025-08-18	1.4000	1.4000	1.1000	1.1000	-18.519%	95	3,021	+695.455%
2025-08-15	1.6000	1.6000	1.3500	1.3500	-10.000%	12	2,926	+548.148%
2025-08-14	1.4000	1.6000	1.3500	1.5000	-3.226%	62	2,916	+483.333%
2025-08-13	1.8000	1.8200	1.4000	1.5500	+24.000%	43	2,860	+464.516%
2025-08-12	1.5000	1.5000	0.9500	1.2500	-7.407%	30	2,828	+600.000%
2025-08-11	1.2500	1.8000	1.1500	1.3500	+19.469%	39	2,798	+548.148%
2025-08-08	1.1900	1.2000	1.1300	1.1300	-9.600%	31	2,763	+674.336%
2025-08-07	1.1500	2.4100	0.9000	1.2500	-4.580%	83	2,733	+600.000%
2025-08-06	1.0000	1.3100	1.0000	1.3100	+19.091%	35	2,659	+567.939%
2025-08-05	1.1000	1.1500	1.1000	1.1000	0.000%	8	2,624	+695.455%
2025-08-04	1.5000	2.6400	1.1000	1.1000	+15.789%	56	2,617	+695.455%
2025-08-01	1.1000	1.3500	0.9000	0.9500	-32.143%	54	2,572	+821.053%
2025-07-31	1.3000	1.4000	1.1000	1.4000	+22.807%	94	2,592	+525.000%
2025-07-30	1.6500	1.6500	1.1400	1.1400	-18.571%	25	2,518	+667.544%
2025-07-29	1.6000	1.6800	1.3000	1.4000	-17.160%	146	2,514	+525.000%
2025-07-28	1.7500	2.0500	1.4500	1.6900	+9.032%	178	2,481	+417.751%
2025-07-25	1.7500	1.9200	1.5000	1.5500	-20.513%	76	2,335	+464.516%
2025-07-24	2.0000	2.1200	1.6000	1.9500	-13.717%	146	2,296	+348.718%
2025-07-23	1.5000	3.0600	1.5000	2.2600	+22.826%	96	2,245	+287.168%
2025-07-22	1.7500	1.8500	1.6600	1.8400	+11.515%	11	2,179	+375.543%
2025-07-21	2.0000	2.0000	1.4500	1.6500	-12.234%	68	2,175	+430.303%
2025-07-18	2.2300	2.2300	1.8000	1.8800	-6.000%	248	2,148	+365.426%
2025-07-17	1.8000	2.0500	1.6000	2.0000	+5.263%	56	1,918	+337.500%
2025-07-16	1.7000	2.0200	1.7000	1.9000	+2.703%	42	1,878	+360.526%
2025-07-15	2.0000	2.0000	1.5500	1.8500	+1.648%	233	1,837	+372.973%
2025-07-14	2.3500	2.5100	1.7000	1.8200	-15.349%	314	1,614	+380.769%
2025-07-11	2.6000	3.7000	2.1000	2.1500	-12.245%	123	1,313	+306.977%
2025-07-10	2.2800	3.0000	2.2000	2.4500	+13.953%	54	1,191	+257.143%
2025-07-09	2.5000	2.8600	1.9800	2.1500	-19.776%	126	1,153	+306.977%
2025-07-08	3.6000	3.7900	2.5000	2.6800	-2.545%	126	1,051	+226.493%
2025-07-07	1.8800	5.0000	1.7700	2.7500	+52.778%	694	1,073	+218.182%
2025-07-03	2.3100	2.3100	1.5100	1.8000	+37.405%	101	1,090	+386.111%
2025-07-02	1.5500	2.2300	1.3100	1.3100	-9.655%	123	1,090	+567.939%
2025-07-01	1.4800	1.7000	1.3500	1.4500	-12.121%	21	997	+503.448%
2025-06-30	1.5000	1.7700	1.4000	1.6500	+3.125%	90	978	+430.303%
2025-06-27	1.7000	1.7000	1.4500	1.6000	-4.762%	89	903	+446.875%
2025-06-26	1.7500	2.3000	1.3800	1.6800	-9.189%	40	816	+420.833%
2025-06-25	2.5000	2.5000	1.8500	1.8500	-7.500%	52	788	+372.973%
2025-06-24	2.2500	2.2500	1.9100	2.0000	0.000%	10	737	+337.500%
2025-06-23	1.8500	2.3000	1.8500	2.0000	-9.091%	78	729	+337.500%
2025-06-20	2.5000	2.8000	2.0500	2.2000	-20.290%	186	748	+297.727%
2025-06-18	2.7000	3.3200	2.6500	2.7600	-3.158%	12	653	+217.029%
2025-06-17	2.8500	2.8500	2.8500	2.8500	+1.786%	50	653	+207.018%
2025-06-16	3.2000	3.4000	2.6100	2.8000	-6.667%	73	603	+212.500%
2025-06-13	3.1500	3.9000	2.7000	3.0000	+1.695%	118	535	+191.667%
2025-06-12	3.5000	3.5000	2.9500	2.9500	-18.056%	14	488	+196.610%
2025-06-11	2.8000	3.8000	2.5000	3.6000	+35.849%	152	476	+143.056%
2025-06-10	3.1000	3.1000	2.2800	2.6500	-15.335%	59	327	+230.189%
2025-06-09	3.5000	4.0000	2.6000	3.1300	+4.333%	48	268	+179.553%
2025-06-06	3.4000	5.0000	2.5000	3.0000	-30.233%	104	220	+191.667%
2025-06-05	4.0000	4.7200	3.4000	4.3000	-4.444%	71	168	+103.488%
2025-06-04	3.4000	4.5000	3.1900	4.5000	+40.625%	41	97	+94.444%
2025-06-03	10.6000	10.6000	3.2000	3.2000	-8.571%	24	57	+173.438%
2025-06-02	5.0000	5.3000	3.5000	3.5000	-22.222%	13	37	+150.000%
2025-05-30	7.0000	7.0000	4.5000	4.5000	0.000%	48	24	+94.444%

.dark-mode .bqHyXF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqHyXF{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115C5ASST Jan 15 2027 5.00 Call (ASST270115C00005000)option OPRA

ASST20270115C5
ASST Jan 15 2027 5.00 Call (ASST270115C00005000)
option OPRA