Dark

ASST20270115P15
ASST Jan 15 2027 15.00 Put (ASST270115P00015000)
option OPRA

EOD

Jul 27, 2026

5.05+1.000%(+0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.2500	5.2500	5.0500	5.0500	+1.000%	10	674	0.000%
2026-07-23	5.0000	5.0000	5.0000	5.0000	+0.604%	3	680	+1.000%
2026-07-20	4.9500	4.9800	4.8900	4.9700	-8.807%	53	677	+1.610%
2026-07-17	5.5900	5.5900	5.4500	5.4500	+0.926%	54	661	-7.339%
2026-07-13	5.4000	5.4000	5.4000	5.4000	0.000%	1	629	-6.481%
2026-07-01	5.4000	5.4000	5.4000	5.4000	-9.244%	1	629	-6.481%
2026-06-30	5.9500	5.9500	5.9500	5.9500	+5.496%	1	629	-15.126%
2026-06-29	5.6400	5.6400	5.6400	5.6400	-6.312%	4	629	-10.461%
2026-06-26	6.0200	6.0200	6.0200	6.0200	+15.105%	10	625	-16.113%
2026-06-24	4.7200	5.2300	4.6800	5.2300	+16.222%	21	625	-3.442%
2026-06-23	4.5000	4.5000	4.5000	4.5000	+5.882%	2	626	+12.222%
2026-06-22	4.1000	4.2500	4.1000	4.2500	-8.207%	13	626	+18.824%
2026-06-18	4.4500	4.6300	4.4500	4.6300	+14.321%	34	590	+9.071%
2026-06-17	3.9500	4.0500	3.9500	4.0500	+3.316%	7	590	+24.691%
2026-06-16	3.9200	3.9200	3.9200	3.9200	+1.818%	1	583	+28.827%
2026-06-15	3.8500	3.8500	3.8500	3.8500	-13.483%	4	582	+31.169%
2026-06-12	4.5000	4.5000	4.4500	4.4500	-7.676%	40	581	+13.483%
2026-06-11	4.5700	4.9300	4.5700	4.8200	-0.619%	15	576	+4.772%
2026-06-10	4.8000	4.8500	4.8000	4.8500	-2.020%	259	576	+4.124%
2026-06-09	4.7500	4.9500	4.7500	4.9500	+10.000%	11	457	+2.020%
2026-06-08	4.6000	4.7000	4.5000	4.5000	-13.462%	202	459	+12.222%
2026-06-05	5.0700	5.2000	5.0700	5.2000	+10.638%	19	461	-2.885%
2026-06-04	4.7000	4.7000	4.7000	4.7000	+1.075%	4	476	+7.447%
2026-06-03	4.4000	4.6500	4.4000	4.6500	+8.899%	9	476	+8.602%
2026-06-02	4.2700	4.2700	4.2700	4.2700	+16.986%	1	473	+18.267%
2026-05-29	3.6500	3.6500	3.6500	3.6500	-7.595%	1	473	+38.356%
2026-05-28	3.9500	3.9500	3.9500	3.9500	+5.333%	1	474	+27.848%
2026-05-27	3.7500	3.7500	3.7500	3.7500	+7.143%	15	474	+34.667%
2026-05-26	3.4500	3.5000	3.4500	3.5000	-3.315%	3	459	+44.286%
2026-05-22	3.6200	3.6200	3.6200	3.6200	-0.822%	10	452	+39.503%
2026-05-21	3.6500	3.6500	3.6500	3.6500	-8.750%	1	451	+38.356%
2026-05-20	4.0000	4.0000	4.0000	4.0000	-9.707%	1	451	+26.250%
2026-05-18	4.3500	4.4300	4.3500	4.4300	+13.590%	2	451	+13.995%
2026-05-14	3.9000	3.9000	3.9000	3.9000	-8.235%	1	451	+29.487%
2026-05-13	4.2200	4.2500	4.2200	4.2500	0.000%	3	447	+18.824%
2026-05-12	4.1500	4.2500	4.1500	4.2500	+4.938%	7	447	+18.824%
2026-05-11	4.0500	4.0500	4.0500	4.0500	-10.000%	1	447	+24.691%
2026-05-08	4.3500	4.5000	4.3500	4.5000	-5.263%	15	446	+12.222%
2026-05-07	4.7500	4.7500	4.7500	4.7500	+6.742%	1	433	+6.316%
2026-05-06	4.4500	4.4500	4.4500	4.4500	+1.831%	11	432	+13.483%
2026-05-05	4.4500	4.4500	4.3700	4.3700	-12.600%	12	421	+15.561%
2026-04-29	5.0000	5.0000	5.0000	5.0000	+5.263%	5	417	+1.000%
2026-04-24	4.7500	4.7500	4.7500	4.7500	+3.261%	400	412	+6.316%
2026-04-23	4.6500	4.6500	4.6000	4.6000	+2.222%	101	485	+9.783%
2026-04-22	4.3600	4.5000	4.3000	4.5000	-6.639%	101	413	+12.222%
2026-04-21	4.5500	4.8200	4.5500	4.8200	0.000%	17	346	+4.772%
2026-04-20	4.8000	4.8200	4.8000	4.8200	-2.033%	50	346	+4.772%
2026-04-17	4.8500	4.9900	4.8500	4.9200	-11.351%	213	317	+2.642%
2026-04-16	5.6800	5.6800	5.5500	5.5500	-8.416%	101	105	-9.009%
2026-04-14	5.9300	6.0600	5.9300	6.0600	-6.769%	3	105	-16.667%
2026-04-13	6.5000	6.5000	6.5000	6.5000	-9.722%	100	105	-22.308%
2026-04-02	7.3000	7.3000	7.2000	7.2000	-2.174%	2	13	-29.861%
2026-03-27	7.4100	7.4100	7.3600	7.3600	+5.899%	2	13	-31.386%
2026-03-26	6.9500	6.9500	6.9500	6.9500	-0.572%	1	11	-27.338%
2026-03-25	6.9900	6.9900	6.9900	6.9900	-4.638%	1	11	-27.754%
2026-03-23	7.3300	7.3300	7.3300	7.3300	-49.448%	10	10	-31.105%
2026-02-05	14.5000	14.5000	14.5000	14.5000	+0.694%	12	5	-65.172%
2026-02-04	14.4000	14.4000	14.4000	14.4000	+0.699%	27	5	-64.931%
2026-02-03	14.3000	14.3000	14.3000	14.3000	+0.704%	5	3	-64.685%
2026-01-28	14.2000	14.2000	14.2000	14.2000	0.000%	2	15	-64.437%
2026-01-27	14.2000	14.2000	14.2000	14.2000	0.000%	30	21	-64.437%
2026-01-26	14.2000	14.2000	14.2000	14.2000	+0.709%	10	21	-64.437%
2026-01-23	14.1000	14.1000	14.1000	14.1000	+0.071%	20	21	-64.184%
2026-01-20	14.0000	14.0900	14.0000	14.0900	+0.643%	11	21	-64.159%
2026-01-06	14.0000	14.0000	14.0000	14.0000	0.000%	30	22	-63.929%
2026-01-05	14.0000	14.0000	14.0000	14.0000	-1.408%	60	22	-63.929%
2026-01-02	14.2000	14.2000	14.2000	14.2000	+0.709%	10	22	-64.437%
2025-12-19	14.1000	14.1000	14.1000	14.1000	-0.704%	10	32	-64.184%
2025-12-15	14.2000	14.2000	14.2000	14.2000	+1.429%	20	22	-64.437%
2025-12-10	14.0000	14.0000	14.0000	14.0000	-0.709%	10	42	-63.929%
2025-12-05	14.1000	14.1000	14.1000	14.1000	+0.714%	10	32	-64.184%
2025-12-04	14.0000	14.0000	14.0000	14.0000	+0.719%	30	22	-63.929%
2025-12-02	13.9000	13.9000	13.9000	13.9000	0.000%	50	22	-63.669%
2025-11-20	13.9000	13.9000	13.9000	13.9000	0.000%	80	22	-63.669%
2025-11-19	13.9000	13.9000	13.9000	13.9000	+2.206%	120	22	-63.669%
2025-10-27	13.6000	13.6000	13.6000	13.6000	+0.741%	1	43	-62.868%
2025-09-10	12.1500	13.5000	12.1500	13.5000	0.000%	8	43	-62.593%
2025-07-23	13.5000	13.5000	13.5000	13.5000	+1.657%	6	47	-62.593%
2025-07-02	13.0000	13.2800	13.0000	13.2800	+0.606%	3	41	-61.973%
2025-06-11	13.2000	13.2000	13.2000	13.2000	-4.348%	1	42	-61.742%
2025-06-06	13.8000	13.8000	13.8000	13.8000	+0.730%	20	41	-63.406%
2025-06-05	13.7000	13.7000	13.7000	13.7000	+4.580%	10	31	-63.139%
2025-05-30	13.2500	13.3000	13.0000	13.1000	0.000%	42	21	-61.450%

.dark-mode .bqrqHn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqrqHn{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115P15ASST Jan 15 2027 15.00 Put (ASST270115P00015000)option OPRA

ASST20270115P15
ASST Jan 15 2027 15.00 Put (ASST270115P00015000)
option OPRA