Dark

ASST20270115P10
ASST Jan 15 2027 10.00 Put (ASST270115P00010000)
option OPRA

EOD

Sep 29, 2026

0.1000-28.571%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.1000	0.1000	-28.571%	1	3,347	0.000%
2026-09-17	0.1500	0.1600	0.1400	0.1400	+16.667%	15	3,346	-28.571%
2026-09-16	0.1200	0.1200	0.1200	0.1200	-14.286%	1	3,335	-16.667%
2026-09-14	0.1400	0.1400	0.1400	0.1400	-26.316%	8	3,336	-28.571%
2026-09-10	0.2300	0.2300	0.1900	0.1900	-9.524%	7	3,328	-47.368%
2026-09-04	0.2100	0.2100	0.2100	0.2100	0.000%	1	3,323	-52.381%
2026-09-03	0.2500	0.3900	0.2100	0.2100	-40.000%	32	3,323	-52.381%
2026-09-01	0.3800	0.4500	0.3500	0.3500	-5.405%	26	3,298	-71.429%
2026-08-31	0.3300	0.3700	0.3300	0.3700	-21.277%	15	3,299	-72.973%
2026-08-28	0.4700	0.4700	0.4700	0.4700	+9.302%	3	3,298	-78.723%
2026-08-27	0.4300	0.4300	0.4300	0.4300	-18.868%	2	3,298	-76.744%
2026-08-26	0.6200	0.6200	0.5300	0.5300	+1.923%	4	3,296	-81.132%
2026-08-25	0.5700	0.5700	0.5200	0.5200	-35.802%	3	3,295	-80.769%
2026-08-21	1.0500	1.0500	0.8100	0.8100	-27.027%	300	3,295	-87.654%
2026-08-19	1.1600	1.1600	1.1100	1.1100	-21.831%	2	3,058	-90.991%
2026-08-18	1.4200	1.4200	1.4200	1.4200	-10.127%	1	3,058	-92.958%
2026-08-14	1.5500	1.5800	1.5100	1.5800	+5.333%	3	3,059	-93.671%
2026-08-12	1.5000	1.5000	1.5000	1.5000	-9.639%	1	3,061	-93.333%
2026-08-10	1.6600	1.6600	1.6600	1.6600	-7.263%	1	3,060	-93.976%
2026-08-04	1.7900	1.7900	1.7900	1.7900	-5.291%	1	3,060	-94.413%
2026-08-03	2.0800	2.0800	1.8900	1.8900	-9.569%	64	3,060	-94.709%
2026-07-31	2.1000	2.1000	2.0400	2.0900	+8.290%	19	3,062	-95.215%
2026-07-30	1.9900	1.9900	1.9300	1.9300	-1.531%	5	3,047	-94.819%
2026-07-29	2.0400	2.0400	1.9600	1.9600	0.000%	16	3,044	-94.898%
2026-07-28	1.9600	1.9600	1.9600	1.9600	+1.554%	47	3,044	-94.898%
2026-07-27	1.9600	1.9700	1.9300	1.9300	-6.311%	3	3,013	-94.819%
2026-07-24	2.0500	2.0600	2.0500	2.0600	+10.753%	2	3,010	-95.146%
2026-07-23	1.8700	1.8700	1.8600	1.8600	+3.333%	3	3,008	-94.624%
2026-07-22	1.8000	1.8000	1.8000	1.8000	+2.857%	1	3,005	-94.444%
2026-07-21	1.7500	1.7500	1.7500	1.7500	-8.854%	38	3,004	-94.286%
2026-07-20	2.0000	2.0000	1.9200	1.9200	-3.030%	21	3,004	-94.792%
2026-07-14	2.0400	2.0400	1.9800	1.9800	-8.333%	3	3,001	-94.949%
2026-07-13	2.1500	2.1700	2.1500	2.1600	+13.684%	30	2,999	-95.370%
2026-07-07	1.9000	1.9000	1.9000	1.9000	+4.972%	1	2,995	-94.737%
2026-07-06	1.8100	1.8100	1.8100	1.8100	-8.586%	2	2,995	-94.475%
2026-07-02	2.0000	2.0000	1.9800	1.9800	-10.811%	6	2,996	-94.949%
2026-07-01	2.2000	2.2200	2.2000	2.2200	-12.941%	3	2,996	-95.495%
2026-06-30	2.5200	2.5500	2.5200	2.5500	+10.870%	2	2,995	-96.078%
2026-06-29	2.3000	2.3000	2.3000	2.3000	+0.877%	10	2,993	-95.652%
2026-06-25	2.2800	2.2800	2.2800	2.2800	+38.182%	2	2,983	-95.614%
2026-06-23	1.6800	1.6800	1.6500	1.6500	-9.836%	2	2,981	-93.939%
2026-06-18	1.8300	1.8300	1.8300	1.8300	+11.585%	11	2,981	-94.536%
2026-06-17	1.6200	1.6400	1.6200	1.6400	+8.609%	2	2,981	-93.902%
2026-06-15	1.5500	1.5500	1.5100	1.5100	-17.486%	6	2,979	-93.377%
2026-06-12	1.7500	1.8300	1.7500	1.8300	-7.107%	3	2,982	-94.536%
2026-06-10	1.9600	1.9700	1.9600	1.9700	-1.500%	6	2,983	-94.924%
2026-06-09	2.0600	2.0900	2.0000	2.0000	+9.290%	15	2,986	-95.000%
2026-06-08	1.8500	1.8500	1.8300	1.8300	-13.270%	54	2,984	-94.536%
2026-06-05	2.1400	2.1700	2.1100	2.1100	+12.834%	308	3,034	-95.261%
2026-06-03	1.8100	1.8700	1.8100	1.8700	+15.432%	3	2,889	-94.652%
2026-06-02	1.7000	1.7000	1.6200	1.6200	+8.000%	31	2,888	-93.827%
2026-06-01	1.6200	1.6200	1.5000	1.5000	-3.226%	16	2,888	-93.333%
2026-05-28	1.5500	1.5500	1.5500	1.5500	+6.897%	10	2,904	-93.548%
2026-05-27	1.4500	1.4500	1.4500	1.4500	+7.407%	10	2,904	-93.103%
2026-05-26	1.2500	1.4000	1.2000	1.3500	+3.846%	36	2,899	-92.593%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-29.730%	10	2,891	-92.308%
2026-05-19	1.8500	1.8500	1.8500	1.8500	+1.648%	1	2,891	-94.595%
2026-05-18	1.7300	1.8200	1.7200	1.8200	+13.750%	1,648	1,629	-94.505%
2026-05-15	1.6000	1.6000	1.6000	1.6000	-6.433%	5	1,629	-93.750%
2026-05-13	1.7000	1.7100	1.7000	1.7100	-3.390%	460	1,629	-94.152%
2026-05-11	1.8500	1.8500	1.7700	1.7700	-9.231%	102	1,191	-94.350%
2026-05-07	1.9500	1.9500	1.9500	1.9500	+13.372%	10	1,190	-94.872%
2026-05-05	1.7700	1.7700	1.7200	1.7200	-25.217%	3	1,200	-94.186%
2026-04-29	2.2500	2.3000	2.2400	2.3000	+13.861%	11	1,200	-95.652%
2026-04-27	2.0800	2.0800	2.0200	2.0200	+5.759%	15	1,199	-95.050%
2026-04-24	1.8200	1.9100	1.8200	1.9100	+3.243%	11	1,189	-94.764%
2026-04-22	1.8500	1.8500	1.8500	1.8500	-3.646%	1	1,194	-94.595%
2026-04-21	2.1600	2.1600	1.9200	1.9200	-8.571%	15	1,193	-94.792%
2026-04-17	2.2100	2.2100	2.0800	2.1000	-14.286%	400	1,193	-95.238%
2026-04-16	2.4700	2.5800	2.4000	2.4500	-0.407%	198	1,256	-95.918%
2026-04-15	2.6000	2.6500	2.4600	2.4600	-8.889%	27	1,174	-95.935%
2026-04-14	2.5800	2.7000	2.5800	2.7000	-18.182%	126	1,157	-96.296%
2026-04-13	3.3000	3.3000	3.3000	3.3000	0.000%	5	1,066	-96.970%
2026-04-10	3.3900	3.4000	3.3000	3.3000	-5.714%	9	1,061	-96.970%
2026-04-09	3.3900	3.5000	3.3900	3.5000	+2.941%	216	1,057	-97.143%
2026-04-08	3.2000	3.5300	3.2000	3.4000	-3.409%	114	1,049	-97.059%
2026-04-02	3.5200	3.5200	3.5200	3.5200	+2.029%	1	941	-97.159%
2026-04-01	3.4500	3.4500	3.4500	3.4500	-6.504%	1,000	941	-97.101%
2026-03-31	3.6900	3.6900	3.6900	3.6900	-1.072%	1	1,223	-97.290%
2026-03-30	3.5000	3.7300	3.5000	3.7300	+3.611%	201	1,223	-97.319%
2026-03-27	3.6100	3.6400	3.5900	3.6000	+11.111%	202	1,424	-97.222%
2026-03-26	3.3700	3.3700	3.2400	3.2400	-1.818%	7	1,222	-96.914%
2026-03-25	3.2000	3.3500	3.1500	3.3000	-5.714%	1,003	1,226	-96.970%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+2.941%	300	223	-97.143%
2026-03-18	3.4000	3.4000	3.4000	3.4000	0.000%	10	149	-97.059%
2026-03-16	3.4500	3.4500	3.4000	3.4000	-15.000%	102	149	-97.059%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-9.910%	3	51	-97.500%
2026-02-23	4.4400	4.4400	4.4400	4.4400	-53.263%	48	48	-97.748%
2026-02-05	9.5000	9.5000	9.5000	9.5000	+1.064%	25	4	-98.947%
2026-02-04	9.3000	9.4000	9.3000	9.4000	+1.075%	44	4	-98.936%
2026-02-03	9.3000	9.3000	9.3000	9.3000	+1.087%	20	1	-98.925%
2026-01-28	9.2000	9.2000	9.2000	9.2000	0.000%	20	1	-98.913%
2026-01-27	9.2000	9.2000	9.2000	9.2000	0.000%	30	1	-98.913%
2026-01-26	9.2000	9.2000	9.2000	9.2000	+1.099%	30	1	-98.913%
2026-01-23	9.1000	9.1000	9.1000	9.1000	0.000%	20	1	-98.901%
2026-01-22	9.1000	9.1000	9.1000	9.1000	0.000%	10	1	-98.901%
2026-01-20	9.0000	9.1000	9.0000	9.1000	+1.111%	30	11	-98.901%
2026-01-06	9.0000	9.0100	9.0000	9.0000	0.000%	85	115	-98.889%
2026-01-05	9.0000	9.0000	9.0000	9.0000	-2.174%	40	15	-98.889%
2026-01-02	9.2000	9.2000	9.2000	9.2000	+1.099%	10	15	-98.913%
2025-12-19	9.1000	9.1000	9.1000	9.1000	-1.087%	10	95	-98.901%
2025-12-15	9.2000	9.2000	9.2000	9.2000	+1.099%	20	89	-98.913%
2025-12-12	9.1000	9.1000	9.1000	9.1000	+0.999%	10	69	-98.901%
2025-12-10	9.0100	9.0100	9.0100	9.0100	-0.989%	10	64	-98.890%
2025-12-05	9.1000	9.1000	9.1000	9.1000	+1.111%	10	54	-98.901%
2025-12-04	9.0000	9.0000	9.0000	9.0000	+1.124%	15	44	-98.889%
2025-12-02	8.9000	8.9000	8.9000	8.9000	0.000%	20	36	-98.876%
2025-11-24	8.9000	8.9000	8.9000	8.9000	-0.224%	10	16	-98.876%
2025-10-30	8.9200	8.9200	8.9200	8.9200	-3.043%	1	7	-98.879%
2025-10-17	9.2000	9.2000	9.2000	9.2000	+6.977%	1	28	-98.913%
2025-10-07	8.6000	8.6000	8.6000	8.6000	+3.365%	3	28	-98.837%
2025-10-02	8.3200	8.3200	8.3200	8.3200	-5.455%	2	28	-98.798%
2025-09-18	8.8000	8.8000	8.8000	8.8000	+33.333%	4	28	-98.864%
2025-09-17	6.6000	6.6000	6.6000	6.6000	-17.500%	1	24	-98.485%
2025-09-16	8.2000	8.2000	8.0000	8.0000	-9.091%	2	24	-98.750%
2025-09-15	8.8000	8.8000	8.7700	8.8000	+6.024%	7	23	-98.864%
2025-09-10	9.2000	9.2000	8.0000	8.3000	-13.542%	14	17	-98.795%
2025-06-06	6.5000	9.6000	6.5000	9.6000	+28.000%	4	4	-98.958%
2025-06-03	7.5000	7.5000	7.5000	7.5000	-2.597%	1	4	-98.667%
2025-05-30	7.7000	7.7000	7.7000	7.7000	0.000%	6	3	-98.701%

.dark-mode .bK1Q4g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bK1Q4g{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115P10ASST Jan 15 2027 10.00 Put (ASST270115P00010000)option OPRA

ASST20270115P10
ASST Jan 15 2027 10.00 Put (ASST270115P00010000)
option OPRA