Dark

ASST20270115P5
ASST Jan 15 2027 5.00 Put (ASST270115P00005000)
option OPRA

Inactive

Jun 29, 2026

0.4000+14.286%(+0.0500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4500	0.4800	0.4000	0.4000	+14.286%	20	234	0.000%
2026-06-24	0.3500	0.3500	0.3500	0.3500	+6.061%	3	229	+14.286%
2026-06-02	0.3300	0.3400	0.3300	0.3300	-8.333%	66	231	+21.212%
2026-05-12	0.3800	0.3800	0.3600	0.3600	-7.692%	50	234	+11.111%
2026-04-22	0.3900	0.3900	0.3900	0.3900	-50.633%	158	263	+2.564%
2026-04-06	0.8000	0.8000	0.7900	0.7900	+3.947%	6	126	-49.367%
2026-04-01	0.7500	0.7700	0.7500	0.7600	-12.644%	14	120	-47.368%
2026-03-31	0.8700	0.8700	0.8700	0.8700	-3.333%	1	115	-54.023%
2026-03-27	0.9000	0.9000	0.9000	0.9000	+13.924%	1	114	-55.556%
2026-03-25	0.7900	0.7900	0.7900	0.7900	-1.250%	2	115	-49.367%
2026-03-23	0.7000	0.8200	0.7000	0.8000	-3.614%	53	114	-50.000%
2026-03-19	0.8200	0.8500	0.8200	0.8300	-7.778%	46	65	-51.807%
2026-03-16	0.9000	0.9000	0.9000	0.9000	-10.891%	1	30	-55.556%
2026-03-11	1.0100	1.0100	1.0100	1.0100	-1.942%	2	29	-60.396%
2026-02-20	1.0300	1.0300	1.0300	1.0300	+0.980%	20	27	-61.165%
2026-02-18	1.0200	1.0200	1.0200	1.0200	-7.273%	6	7	-60.784%
2026-02-12	1.1000	1.1000	1.1000	1.1000	-75.556%	1	1	-63.636%
2026-02-05	4.5000	4.5000	4.5000	4.5000	+1.351%	4	973	-91.111%
2026-02-04	4.4400	4.4400	4.4400	4.4400	+9.630%	41	1,126	-90.991%
2026-01-15	4.0500	4.0500	4.0500	4.0500	+1.504%	15	1,924	-90.123%
2026-01-07	3.9900	3.9900	3.9900	3.9900	-7.209%	1	1,939	-89.975%
2025-12-31	4.3000	4.3000	4.3000	4.3000	-0.693%	47	1,985	-90.698%
2025-12-23	4.3300	4.3300	4.3300	4.3300	+6.127%	2	1,985	-90.762%
2025-12-08	4.1500	4.1500	4.0800	4.0800	-0.488%	7	1,998	-90.196%
2025-12-04	4.1000	4.1000	4.1000	4.1000	+1.485%	1	1,992	-90.244%
2025-12-03	4.0400	4.0400	4.0400	4.0400	+1.000%	6	1,991	-90.099%
2025-11-24	4.0000	4.0000	4.0000	4.0000	0.000%	5	1,997	-90.000%
2025-11-19	4.0000	4.0000	4.0000	4.0000	-2.439%	10	2,002	-90.000%
2025-11-17	4.1000	4.1000	4.1000	4.1000	0.000%	8	1,992	-90.244%
2025-11-14	4.0000	4.1000	4.0000	4.1000	+3.015%	6	2,000	-90.244%
2025-11-13	3.9800	3.9800	3.9800	3.9800	+6.702%	2	1,998	-89.950%
2025-11-10	3.7300	3.7300	3.7300	3.7300	-3.117%	20	2,000	-89.276%
2025-11-06	3.8500	3.8500	3.8500	3.8500	-2.284%	1	2,020	-89.610%
2025-11-04	4.0000	4.0000	3.9200	3.9400	+1.285%	70	2,021	-89.848%
2025-11-03	3.3000	3.8900	3.3000	3.8900	-2.750%	5	2,035	-89.717%
2025-10-30	3.9500	4.0000	3.9500	4.0000	-4.762%	111	2,035	-90.000%
2025-10-23	4.2000	4.2000	4.2000	4.2000	-2.326%	1	2,146	-90.476%
2025-10-21	4.3000	4.3000	4.3000	4.3000	+2.381%	1	2,146	-90.698%
2025-10-20	4.2000	4.2000	4.2000	4.2000	+4.218%	16	2,147	-90.476%
2025-10-17	4.0300	4.0300	4.0300	4.0300	-2.892%	1	2,155	-90.074%
2025-10-16	4.0000	4.2000	3.9000	4.1500	+1.220%	22	2,155	-90.361%
2025-10-15	4.1000	4.1500	4.0700	4.1000	0.000%	32	2,149	-90.244%
2025-10-14	4.2000	4.2000	3.6000	4.1000	-2.381%	1,817	2,171	-90.244%
2025-10-13	4.3900	4.4000	4.1500	4.2000	-2.326%	82	2,671	-90.476%
2025-10-10	4.0000	4.3000	4.0000	4.3000	+6.700%	2	2,693	-90.698%
2025-10-09	4.0300	4.0300	4.0300	4.0300	+0.750%	9	2,691	-90.074%
2025-10-08	4.0000	4.0000	4.0000	4.0000	-0.249%	12	2,700	-90.000%
2025-10-07	4.0100	4.0100	4.0100	4.0100	-6.744%	2	2,699	-90.025%
2025-10-06	4.2000	4.9000	4.2000	4.3000	+7.500%	41	2,699	-90.698%
2025-10-03	4.0000	4.2000	4.0000	4.0000	0.000%	7	2,665	-90.000%
2025-10-01	3.5000	4.0000	3.5000	4.0000	-4.762%	5	2,665	-90.000%
2025-09-29	4.2000	4.2000	4.2000	4.2000	+5.000%	125	2,669	-90.476%
2025-09-26	4.2000	4.4000	4.0000	4.0000	-4.762%	851	2,669	-90.000%
2025-09-25	4.3000	4.4000	4.2000	4.2000	+20.000%	868	1,835	-90.476%
2025-09-24	3.4000	3.5000	3.4000	3.5000	-7.895%	4	1,027	-88.571%
2025-09-23	3.8000	3.8000	3.8000	3.8000	-7.317%	2	1,027	-89.474%
2025-09-22	3.8000	4.3000	3.8000	4.1000	+13.889%	128	1,027	-90.244%
2025-09-19	4.0000	4.0000	3.6000	3.6000	-2.703%	3	913	-88.889%
2025-09-18	3.8000	4.0800	3.7000	3.7000	-9.535%	9	915	-89.189%
2025-09-17	4.0000	4.0900	4.0000	4.0900	+6.234%	4	910	-90.220%
2025-09-16	3.8100	3.8500	3.6000	3.8500	+3.774%	6	909	-89.610%
2025-09-15	3.7000	4.0000	3.7000	3.7100	-1.067%	19	906	-89.218%
2025-09-12	3.8000	4.0800	3.6000	3.7500	-3.846%	22	888	-89.333%
2025-09-11	4.0000	4.0000	3.8500	3.9000	-1.266%	24	878	-89.744%
2025-09-10	3.3000	4.1600	3.3000	3.9500	+3.675%	223	866	-89.873%
2025-09-09	3.8100	3.8100	3.8100	3.8100	+2.973%	1	875	-89.501%
2025-09-03	3.8200	3.8200	3.7000	3.7000	-2.632%	10	874	-89.189%
2025-09-02	3.8000	3.8000	3.8000	3.8000	0.000%	21	867	-89.474%
2025-08-29	3.8000	3.8000	3.8000	3.8000	-2.564%	10	847	-89.474%
2025-08-27	3.9000	3.9000	3.9000	3.9000	-7.143%	8	847	-89.744%
2025-08-25	3.8000	4.2000	3.8000	4.2000	+2.439%	5	839	-90.476%
2025-08-22	4.1000	4.1000	4.1000	4.1000	-2.381%	8	842	-90.244%
2025-08-21	4.2000	4.2000	4.2000	4.2000	0.000%	1	849	-90.476%
2025-08-19	4.2000	4.2000	4.2000	4.2000	+16.667%	1	849	-90.476%
2025-08-18	3.6000	3.6000	3.6000	3.6000	-14.286%	1	849	-88.889%
2025-08-14	4.2000	4.2000	4.2000	4.2000	+8.247%	5	848	-90.476%
2025-08-13	3.5700	3.8800	3.5700	3.8800	+3.467%	32	852	-89.691%
2025-08-11	3.8500	3.8500	3.6700	3.7500	-0.794%	15	822	-89.333%
2025-08-08	3.7800	3.7800	3.7800	3.7800	-3.077%	2	812	-89.418%
2025-08-07	3.8000	4.9100	3.8000	3.9000	-1.266%	19	810	-89.744%
2025-08-05	4.1200	4.1200	3.9500	3.9500	+5.333%	5	801	-89.873%
2025-08-04	3.7500	4.7400	3.7500	3.7500	-2.597%	17	798	-89.333%
2025-08-01	3.8500	3.8500	3.8500	3.8500	-8.333%	1	781	-89.610%
2025-07-31	3.6400	4.2000	3.6400	4.2000	+15.385%	12	780	-90.476%
2025-07-29	3.8700	3.9300	3.4000	3.6400	-6.427%	76	780	-89.011%
2025-07-28	3.8000	4.0500	3.6000	3.8900	+0.517%	54	722	-89.717%
2025-07-25	4.0000	4.0100	3.5700	3.8700	-3.970%	34	707	-89.664%
2025-07-24	4.0300	4.0300	4.0300	4.0300	+9.214%	3	692	-90.074%
2025-07-23	3.8000	4.9600	3.6000	3.6900	+5.429%	24	692	-89.160%
2025-07-22	3.7400	3.7400	3.5000	3.5000	-10.714%	3	678	-88.571%
2025-07-21	3.7800	3.9200	3.7800	3.9200	+8.587%	4	676	-89.796%
2025-07-18	3.6000	3.7900	3.4000	3.6100	+6.176%	36	678	-88.920%
2025-07-17	3.7300	4.1000	3.4000	3.4000	-5.556%	37	652	-88.235%
2025-07-16	3.7000	3.7000	3.6000	3.6000	-2.703%	2	636	-88.889%
2025-07-15	3.7200	3.7200	3.6000	3.7000	0.000%	3	635	-89.189%
2025-07-14	3.6000	3.8700	3.2200	3.7000	+5.413%	16	632	-89.189%
2025-07-11	3.5100	3.5100	3.5100	3.5100	+0.286%	1	627	-88.604%
2025-07-10	3.4000	3.5000	3.4000	3.5000	-1.408%	2	627	-88.571%
2025-07-09	3.9600	4.0300	3.2000	3.5500	-8.974%	44	625	-88.732%
2025-07-08	3.5000	4.1000	3.5000	3.9000	0.000%	70	627	-89.744%
2025-07-07	3.5800	3.9300	3.5800	3.9000	+10.795%	71	660	-89.744%
2025-07-03	3.7100	3.8500	3.5200	3.5200	+16.944%	72	594	-88.636%
2025-07-02	3.9500	3.9500	3.0100	3.0100	-21.204%	37	594	-86.711%
2025-06-27	3.7000	3.8200	3.7000	3.8200	+3.243%	11	567	-89.529%
2025-06-26	3.4200	3.7000	3.4200	3.7000	-5.852%	15	576	-89.189%
2025-06-25	3.9300	3.9300	3.9300	3.9300	+1.813%	2	561	-89.822%
2025-06-23	3.3000	4.3900	3.3000	3.8600	-7.656%	28	559	-89.637%
2025-06-20	3.8000	4.2800	3.5600	4.1800	-1.878%	32	557	-90.431%
2025-06-18	3.9800	4.2600	3.9500	4.2600	+12.105%	31	576	-90.610%
2025-06-17	3.9000	3.9000	3.8000	3.8000	-5.000%	101	576	-89.474%
2025-06-16	4.1500	4.1500	3.7800	4.0000	0.000%	61	476	-90.000%
2025-06-13	3.6500	4.0100	3.6500	4.0000	+2.564%	82	416	-90.000%
2025-06-12	3.9000	4.0200	3.9000	3.9000	-1.266%	17	375	-89.744%
2025-06-11	3.9000	4.0100	3.8500	3.9500	-1.496%	52	358	-89.873%
2025-06-10	4.0500	4.0500	2.8100	4.0100	-0.988%	62	306	-90.025%
2025-06-09	4.1500	4.3000	4.0500	4.0500	-5.152%	22	245	-90.123%
2025-06-06	4.1000	4.2700	4.1000	4.2700	+6.750%	18	223	-90.632%
2025-06-05	4.0000	4.2000	3.9000	4.0000	0.000%	141	214	-90.000%
2025-06-04	4.1000	4.1300	3.9000	4.0000	+5.263%	111	154	-90.000%
2025-06-03	10.4500	10.4500	3.8000	3.8000	-9.524%	16	44	-89.474%
2025-06-02	3.7500	4.2000	3.7500	4.2000	+5.000%	20	32	-90.476%
2025-05-30	3.3500	4.0000	3.3500	4.0000	0.000%	34	17	-90.000%

.dark-mode .vjHypt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vjHypt{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115P5ASST Jan 15 2027 5.00 Put (ASST270115P00005000)option OPRA

ASST20270115P5
ASST Jan 15 2027 5.00 Put (ASST270115P00005000)
option OPRA