Dark

ASST20270115P8
ASST Jan 15 2027 8.00 Put (ASST270115P00008000)
option OPRA

EOD

Sep 25, 2026

0.1100-35.294%(-0.0600)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1100	0.1100	0.1100	0.1100	-35.294%	20	905	0.000%
2026-09-18	0.1800	0.1800	0.1700	0.1700	+41.667%	20	925	-35.294%
2026-09-03	0.1200	0.1200	0.1200	0.1200	-25.000%	1	905	-8.333%
2026-08-31	0.1800	0.1800	0.1600	0.1600	-38.462%	3	905	-31.250%
2026-08-27	0.2100	0.2600	0.2100	0.2600	+4.000%	702	905	-57.692%
2026-08-26	0.3800	0.3800	0.2500	0.2500	-19.355%	3	973	-56.000%
2026-08-25	0.3100	0.3100	0.3100	0.3100	+10.714%	1	974	-64.516%
2026-08-24	0.2800	0.2800	0.2800	0.2800	-30.000%	1	974	-60.714%
2026-08-21	0.4000	0.4000	0.3700	0.4000	-20.000%	23	974	-72.500%
2026-08-20	0.4700	0.5000	0.4000	0.5000	-28.571%	7	993	-78.000%
2026-08-18	0.7000	0.7000	0.7000	0.7000	+14.754%	2	1,000	-84.286%
2026-08-17	0.6700	0.6900	0.5900	0.6100	-19.737%	10	998	-81.967%
2026-08-14	0.8600	0.8600	0.7600	0.7600	-3.797%	2	999	-85.526%
2026-08-11	0.7900	0.8600	0.7900	0.7900	-1.250%	3	999	-86.076%
2026-08-10	0.8400	0.8400	0.8000	0.8000	-6.977%	10	999	-86.250%
2026-08-07	0.8600	0.8600	0.8600	0.8600	-8.511%	4	1,003	-87.209%
2026-08-04	0.9400	0.9400	0.9400	0.9400	-17.544%	1	1,007	-88.298%
2026-07-31	1.1200	1.1400	1.1200	1.1400	+4.587%	2	1,007	-90.351%
2026-07-30	1.0900	1.0900	1.0900	1.0900	-4.386%	4	1,006	-89.908%
2026-07-24	1.1600	1.1600	1.1400	1.1400	+7.547%	3	1,006	-90.351%
2026-07-23	1.0600	1.0600	1.0600	1.0600	+7.071%	2	1,006	-89.623%
2026-07-22	0.9900	0.9900	0.9900	0.9900	0.000%	1	1,006	-88.889%
2026-07-21	0.9900	0.9900	0.9900	0.9900	-16.807%	5	1,007	-88.889%
2026-07-17	1.1900	1.1900	1.1900	1.1900	+15.534%	12	1,007	-90.756%
2026-07-15	1.0300	1.0300	1.0300	1.0300	-8.850%	1	1,005	-89.320%
2026-07-14	1.1300	1.1300	1.1300	1.1300	+3.670%	3	1,006	-90.265%
2026-07-09	1.1100	1.1100	1.0900	1.0900	-9.167%	6	1,003	-89.908%
2026-07-08	1.2000	1.2100	1.2000	1.2000	+5.263%	38	997	-90.833%
2026-07-06	1.1400	1.1400	1.1400	1.1400	+1.786%	1	961	-90.351%
2026-07-02	1.0500	1.1300	1.0500	1.1200	-14.504%	13	961	-90.179%
2026-07-01	1.3100	1.3100	1.3100	1.3100	-12.667%	1	961	-91.603%
2026-06-30	1.4900	1.5000	1.4800	1.5000	+3.448%	18	960	-92.667%
2026-06-26	1.5000	1.5000	1.4300	1.4500	+0.694%	300	960	-92.414%
2026-06-25	1.3300	1.4400	1.3300	1.4400	+28.571%	3	1,062	-92.361%
2026-06-24	1.1200	1.1200	1.1200	1.1200	+28.736%	14	1,061	-90.179%
2026-06-17	0.8700	0.8700	0.8700	0.8700	-9.375%	8	1,062	-87.356%
2026-06-15	0.9600	0.9600	0.9600	0.9600	-1.031%	1	1,062	-88.542%
2026-06-12	0.9700	0.9700	0.9700	0.9700	-3.000%	2	1,061	-88.660%
2026-06-02	0.9400	1.0000	0.9400	1.0000	+40.845%	23	1,061	-89.000%
2026-05-29	0.8500	0.8500	0.7100	0.7100	-15.476%	3	1,061	-84.507%
2026-05-28	0.9100	0.9100	0.8400	0.8400	+13.514%	30	1,064	-86.905%
2026-05-26	0.7500	0.7500	0.7000	0.7400	-23.711%	22	1,094	-85.135%
2026-05-15	0.9500	0.9800	0.9500	0.9700	0.000%	4	1,101	-88.660%
2026-05-13	0.9700	0.9700	0.9700	0.9700	-7.619%	5	1,099	-88.660%
2026-05-06	1.0500	1.0500	1.0500	1.0500	+2.941%	10	1,094	-89.524%
2026-05-05	1.0300	1.0300	1.0200	1.0200	-2.857%	12	1,104	-89.216%
2026-05-04	1.0500	1.0500	1.0500	1.0500	-14.634%	1	1,092	-89.524%
2026-04-30	1.2500	1.2900	1.2100	1.2300	-10.219%	34	1,091	-91.057%
2026-04-29	1.3700	1.3700	1.3700	1.3700	+8.730%	5	1,091	-91.971%
2026-04-27	1.1500	1.2600	1.1500	1.2600	+3.279%	40	1,086	-91.270%
2026-04-24	1.2100	1.2200	1.2100	1.2200	+7.018%	27	1,046	-90.984%
2026-04-23	1.1400	1.1400	1.1400	1.1400	+5.556%	2	1,046	-90.351%
2026-04-22	1.0800	1.0800	1.0800	1.0800	-10.000%	1	1,046	-89.815%
2026-04-21	1.2000	1.2000	1.2000	1.2000	-0.826%	1	1,044	-90.833%
2026-04-20	1.2000	1.2600	1.2000	1.2100	-10.370%	9	1,044	-90.909%
2026-04-17	1.3500	1.3500	1.3500	1.3500	-6.897%	25	1,035	-91.852%
2026-04-16	1.4500	1.4500	1.4500	1.4500	-3.974%	5	1,060	-92.414%
2026-04-15	1.5100	1.5100	1.5100	1.5100	-22.564%	10	1,065	-92.715%
2026-04-13	2.1000	2.1000	1.9500	1.9500	-11.364%	23	1,075	-94.359%
2026-04-10	2.2000	2.2000	2.2000	2.2000	+0.917%	4	1,098	-95.000%
2026-04-09	2.1800	2.1800	2.1800	2.1800	-9.167%	1	1,102	-94.954%
2026-04-07	2.4300	2.4300	2.4000	2.4000	+14.286%	21	1,102	-95.417%
2026-04-06	2.1000	2.1000	2.1000	2.1000	-10.638%	1	1,081	-94.762%
2026-04-02	2.3500	2.3500	2.3500	2.3500	+5.381%	3	1,077	-95.319%
2026-04-01	2.2300	2.2300	2.2300	2.2300	-11.155%	19	1,077	-95.067%
2026-03-30	2.4700	2.5100	2.4700	2.5100	+13.575%	90	1,096	-95.618%
2026-03-26	2.1900	2.2100	2.1500	2.2100	+2.315%	18	1,106	-95.023%
2026-03-25	2.1500	2.1700	2.1500	2.1600	-7.296%	19	1,098	-94.907%
2026-03-23	2.3300	2.3300	2.3300	2.3300	+3.556%	80	1,085	-95.279%
2026-03-19	2.4000	2.4000	2.2000	2.2500	-3.017%	90	1,165	-95.111%
2026-03-18	2.2500	2.3700	2.2500	2.3200	+8.411%	29	1,075	-95.259%
2026-03-17	2.1400	2.1400	2.1400	2.1400	-5.727%	10	1,084	-94.860%
2026-03-16	2.3200	2.3300	2.2500	2.2700	-12.692%	11	1,077	-95.154%
2026-03-13	2.6000	2.6000	2.6000	2.6000	-4.762%	1	1,077	-95.769%
2026-03-12	2.7300	2.7300	2.7300	2.7300	+3.019%	10	1,077	-95.971%
2026-03-10	2.6500	2.6500	2.6500	2.6500	+1.923%	50	1,067	-95.849%
2026-03-04	2.6000	2.6000	2.6000	2.6000	-5.455%	4	1,017	-95.769%
2026-03-02	2.8200	2.8200	2.6500	2.7500	-10.423%	1,006	1,013	-96.000%
2026-02-23	3.0700	3.0700	3.0700	3.0700	+11.636%	4	23	-96.417%
2026-02-20	2.8200	2.8200	2.7500	2.7500	-1.786%	5	19	-96.000%
2026-02-17	2.8000	2.8000	2.8000	2.8000	+7.692%	2	15	-96.071%
2026-02-10	2.7100	2.7100	2.6000	2.6000	0.000%	13	13	-95.769%

.dark-mode .F12CdT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F12CdT{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20270115P8ASST Jan 15 2027 8.00 Put (ASST270115P00008000)option OPRA

ASST20270115P8
ASST Jan 15 2027 8.00 Put (ASST270115P00008000)
option OPRA