Dark

ASST20280121C1
ASST Jan 21 2028 1.00 Call (ASST280121C00001000)
option OPRA

EOD

Jul 30, 2026

10.82+6.078%(+0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.8200	10.8200	10.8200	10.8200	+6.078%	1	203	0.000%
2026-07-29	10.4200	10.4200	10.2000	10.2000	-1.067%	2	202	+6.078%
2026-07-28	10.5500	10.6500	10.3100	10.3100	-3.825%	3	200	+4.947%
2026-07-24	10.7200	10.7200	10.7200	10.7200	+3.575%	1	197	+0.933%
2026-07-17	10.3500	10.3500	10.3500	10.3500	-10.390%	1	197	+4.541%
2026-07-14	11.5100	11.5500	11.5100	11.5500	+6.944%	11	197	-6.320%
2026-07-13	10.9000	10.9000	10.8000	10.8000	-11.837%	3	197	+0.185%
2026-07-07	12.2500	12.2500	12.2500	12.2500	+16.004%	1	197	-11.673%
2026-06-26	10.5600	10.5600	10.5600	10.5600	-7.287%	1	197	+2.462%
2026-06-25	11.3900	11.3900	11.3900	11.3900	-5.083%	3	196	-5.004%
2026-06-24	12.0500	12.2500	11.9100	12.0000	-16.318%	7	196	-9.833%
2026-06-22	14.3400	14.3400	14.3400	14.3400	-0.278%	1	259	-24.547%
2026-06-12	14.3700	14.3800	14.3700	14.3800	+5.735%	5	258	-24.757%
2026-06-11	13.6500	13.6900	13.6000	13.6000	-0.802%	3	253	-20.441%
2026-06-10	13.7500	13.7600	13.2800	13.7100	+1.181%	59	250	-21.080%
2026-06-09	14.0700	14.0700	13.1100	13.5500	-3.076%	132	198	-20.148%
2026-06-08	14.0500	14.1200	13.9800	13.9800	+8.288%	9	66	-22.604%
2026-06-05	13.0100	13.0300	12.8900	12.9100	-17.561%	59	60	-16.189%
2026-06-01	15.6600	15.6600	15.6600	15.6600	-11.775%	1	9	-30.907%
2026-05-26	17.7500	17.7500	17.7500	17.7500	+6.928%	1	8	-39.042%
2026-05-14	16.6000	16.6000	16.6000	16.6000	+5.665%	5	13	-34.819%
2026-05-12	15.7100	15.7100	15.7100	15.7100	+4.733%	1	21	-31.127%
2026-05-01	15.0000	15.0000	15.0000	15.0000	0.000%	1	21	-27.867%
2026-04-21	14.9800	15.0000	14.9800	15.0000	+5.337%	4	22	-27.867%
2026-04-20	14.2400	14.2400	14.2400	14.2400	+13.647%	1	22	-24.017%
2026-04-15	12.5300	12.5300	12.5300	12.5300	+49.880%	1	22	-13.647%
2026-04-07	8.4000	8.5700	8.3500	8.3600	-10.204%	12	22	+29.426%
2026-04-01	9.3100	9.3100	9.3100	9.3100	+3.444%	1	16	+16.219%
2026-03-20	9.0000	9.0000	9.0000	9.0000	+5.882%	1	16	+20.222%
2026-03-12	8.5000	8.5000	8.5000	8.5000	+9.677%	1	15	+27.294%
2026-03-10	7.7500	7.7500	7.7500	7.7500	+3.333%	1	15	+39.613%
2026-03-09	7.5000	7.5000	7.5000	7.5000	-11.765%	2	15	+44.267%
2026-03-04	8.5000	8.5000	8.5000	8.5000	+19.382%	1	13	+27.294%
2026-02-25	7.1200	7.1200	7.1200	7.1200	+12.126%	1	12	+51.966%
2026-02-24	6.3000	6.3500	6.3000	6.3500	-0.781%	39	12	+70.394%
2026-02-23	6.9500	6.9500	6.4000	6.4000	-12.925%	6	11	+69.063%
2026-02-20	7.2500	7.3500	7.2500	7.3500	+5.755%	2	6	+47.211%
2026-02-19	6.9500	6.9500	6.9500	6.9500	-4.138%	1	5	+55.683%
2026-02-18	7.2500	7.2500	7.2500	7.2500	-3.333%	1	5	+49.241%
2026-02-17	7.5000	7.5000	7.5000	7.5000	+12.444%	1	6	+44.267%
2026-02-12	6.6700	6.6700	6.6700	6.6700	-8.630%	1	7	+62.219%
2026-02-11	7.5600	7.6000	7.3000	7.3000	-17.045%	8	7	+48.219%
2026-02-10	8.8000	8.8000	8.8000	8.8000	+4,531.579%	1	1	+22.955%
2026-02-05	0.2200	0.2500	0.1600	0.1900	-24.000%	28,703	76,931	+5,594.737%
2026-02-04	0.3300	0.3300	0.2300	0.2500	-19.355%	9,034	59,576	+4,228.000%
2026-02-03	0.3500	0.3700	0.2700	0.3100	-16.216%	9,856	56,475	+3,390.323%
2026-02-02	0.4100	0.4100	0.3400	0.3700	-9.756%	1,750	52,379	+2,824.324%
2026-01-30	0.4000	0.4400	0.3700	0.4100	0.000%	991	51,719	+2,539.024%
2026-01-29	0.4300	0.4300	0.3600	0.4100	-4.651%	3,190	51,767	+2,539.024%
2026-01-28	0.4500	0.4600	0.4000	0.4300	-4.444%	1,533	50,111	+2,416.279%
2026-01-27	0.4300	0.4500	0.3800	0.4500	+12.500%	2,092	48,827	+2,304.444%
2026-01-26	0.4600	0.4600	0.3800	0.4000	-13.043%	5,377	47,292	+2,605.000%
2026-01-23	0.4800	0.4800	0.4200	0.4600	-8.000%	1,560	44,859	+2,252.174%
2026-01-22	0.4500	0.5000	0.4400	0.5000	0.000%	1,637	43,344	+2,064.000%
2026-01-21	0.4500	0.5000	0.4100	0.5000	+4.167%	2,689	42,364	+2,064.000%
2026-01-20	0.5200	0.5300	0.4100	0.4800	-7.692%	2,420	41,201	+2,154.167%
2026-01-16	0.5100	0.5900	0.4700	0.5200	+1.961%	1,591	38,007	+1,980.769%
2026-01-15	0.5500	0.5500	0.4900	0.5100	-12.069%	1,195	38,007	+2,021.569%
2026-01-14	0.5700	0.6100	0.5100	0.5800	+5.455%	5,725	37,873	+1,765.517%
2026-01-13	0.6800	0.7100	0.5000	0.5500	-14.063%	5,609	36,243	+1,867.273%
2026-01-12	0.5800	0.6600	0.5600	0.6400	+10.345%	1,564	35,455	+1,590.625%
2026-01-09	0.5900	0.6100	0.5200	0.5800	-9.375%	1,208	35,110	+1,765.517%
2026-01-08	0.5400	0.6400	0.5300	0.6400	+6.667%	676	34,148	+1,590.625%
2026-01-07	0.6000	0.7000	0.5900	0.6000	-4.762%	2,901	33,763	+1,703.333%
2026-01-06	0.6300	0.6900	0.5600	0.6300	0.000%	1,470	31,620	+1,617.460%
2026-01-05	0.5400	0.6500	0.5200	0.6300	+21.154%	2,044	31,536	+1,617.460%
2026-01-02	0.4400	0.5400	0.4200	0.5200	+23.810%	667	31,281	+1,980.769%
2025-12-31	0.4500	0.4500	0.4000	0.4200	+5.000%	748	30,578	+2,476.190%
2025-12-30	0.5000	0.5000	0.3500	0.4000	-11.111%	1,895	30,578	+2,605.000%
2025-12-29	0.5000	0.5000	0.4000	0.4500	-2.174%	1,343	29,376	+2,304.444%
2025-12-26	0.5000	0.5500	0.4400	0.4600	+2.222%	265	29,783	+2,252.174%
2025-12-24	0.5000	0.5800	0.4200	0.4500	-2.174%	224	29,466	+2,304.444%
2025-12-23	0.4600	0.5000	0.4500	0.4600	-8.000%	3,222	29,466	+2,252.174%
2025-12-22	0.5500	0.5500	0.5000	0.5000	0.000%	518	28,474	+2,064.000%
2025-12-19	0.5000	0.5500	0.4100	0.5000	+25.000%	379	28,211	+2,064.000%
2025-12-18	0.5000	0.5500	0.4000	0.4000	-20.000%	940	28,091	+2,605.000%
2025-12-17	0.5000	0.5500	0.4500	0.5000	0.000%	720	28,039	+2,064.000%
2025-12-16	0.4500	0.5500	0.4500	0.5000	+25.000%	1,558	28,065	+2,064.000%
2025-12-15	0.5000	0.5500	0.4000	0.4000	-20.000%	2,247	27,448	+2,605.000%
2025-12-12	0.5500	0.5500	0.4500	0.5000	-9.091%	744	26,512	+2,064.000%
2025-12-11	0.5500	0.5500	0.5000	0.5500	-6.780%	404	26,269	+1,867.273%
2025-12-10	0.6000	0.6500	0.5500	0.5900	-4.839%	317	26,301	+1,733.898%
2025-12-09	0.6000	0.6500	0.5300	0.6200	+3.333%	6,701	26,198	+1,645.161%
2025-12-08	0.6000	0.6000	0.5000	0.6000	+17.647%	826	22,093	+1,703.333%
2025-12-05	0.6000	0.6000	0.5000	0.5100	-8.929%	1,666	21,475	+2,021.569%
2025-12-04	0.6500	0.7500	0.5500	0.5600	-9.677%	370	20,252	+1,832.143%
2025-12-03	0.6000	0.6500	0.5500	0.6200	-4.615%	701	20,055	+1,645.161%
2025-12-02	0.7000	0.7000	0.6000	0.6500	+8.333%	639	19,770	+1,564.615%
2025-12-01	0.6400	0.6600	0.5800	0.6000	-11.765%	364	19,227	+1,703.333%
2025-11-28	0.7500	0.7500	0.6500	0.6800	+3.030%	1,077	18,991	+1,491.176%
2025-11-26	0.7000	0.7000	0.6000	0.6600	-5.714%	558	19,075	+1,539.394%
2025-11-25	0.7000	0.7000	0.5700	0.7000	0.000%	1,206	19,075	+1,445.714%
2025-11-24	0.6000	0.7400	0.6000	0.7000	+12.903%	1,368	19,926	+1,445.714%
2025-11-21	0.6500	0.6500	0.5500	0.6200	+3.333%	1,823	19,844	+1,645.161%
2025-11-20	0.7000	0.7000	0.5500	0.6000	-4.762%	4,791	18,505	+1,703.333%
2025-11-19	0.7500	0.7500	0.6000	0.6300	-13.699%	1,324	18,061	+1,617.460%
2025-11-18	0.6500	0.7500	0.5800	0.7300	+23.729%	1,656	16,966	+1,382.192%
2025-11-17	0.7000	0.7000	0.5500	0.5900	-1.667%	1,001	16,034	+1,733.898%
2025-11-14	0.7000	0.7500	0.6000	0.6000	-14.286%	989	15,523	+1,703.333%
2025-11-13	0.8000	0.8000	0.6500	0.7000	-12.500%	5,553	14,690	+1,445.714%
2025-11-12	0.9200	0.9200	0.7500	0.8000	-6.977%	384	10,297	+1,252.500%
2025-11-11	0.8500	0.9000	0.7500	0.8600	-4.444%	2,234	10,285	+1,158.140%
2025-11-10	1.1000	1.1000	0.8000	0.9000	-5.263%	679	8,987	+1,102.222%
2025-11-07	0.9000	1.0000	0.8100	0.9500	0.000%	888	8,763	+1,038.947%
2025-11-06	0.9700	1.1500	0.8500	0.9500	+5.556%	1,167	8,097	+1,038.947%
2025-11-05	0.9000	1.1500	0.8000	0.9000	+5.882%	770	8,217	+1,102.222%
2025-11-04	0.8500	0.9500	0.7000	0.8500	-7.609%	992	7,879	+1,172.941%
2025-11-03	0.9000	1.1500	0.7900	0.9200	+2.222%	321	7,261	+1,076.087%
2025-10-31	0.8000	0.9000	0.7000	0.9000	+13.924%	369	7,261	+1,102.222%
2025-10-30	0.7500	0.9500	0.7200	0.7900	+1.282%	728	6,920	+1,269.620%
2025-10-29	0.9500	0.9600	0.7500	0.7800	-22.000%	1,102	6,419	+1,287.179%
2025-10-28	1.0500	1.2500	0.9000	1.0000	-13.043%	1,964	5,460	+982.000%
2025-10-27	0.9000	1.3500	0.9000	1.1500	+64.286%	1,439	3,203	+840.870%
2025-10-24	0.7500	0.8500	0.6000	0.7000	+40.000%	1,372	3,203	+1,445.714%
2025-10-23	0.5500	0.6000	0.5000	0.5000	-5.660%	362	2,211	+2,064.000%
2025-10-22	0.6600	0.6600	0.5000	0.5300	-11.667%	994	1,981	+1,941.509%
2025-10-21	0.7000	0.7000	0.5500	0.6000	-14.286%	66	1,259	+1,703.333%
2025-10-20	0.6000	0.7600	0.5900	0.7000	0.000%	57	1,252	+1,445.714%
2025-10-17	0.6500	0.7000	0.6000	0.7000	+7.692%	20	1,222	+1,445.714%
2025-10-16	0.7800	0.7800	0.5400	0.6500	-7.143%	188	1,215	+1,564.615%
2025-10-15	0.9000	1.3100	0.6500	0.7000	-12.500%	72	1,092	+1,445.714%
2025-10-14	0.8500	0.9000	0.6500	0.8000	-11.111%	241	1,075	+1,252.500%
2025-10-13	1.5000	1.5000	0.7400	0.9000	-40.000%	439	922	+1,102.222%
2025-10-10	4.5000	4.5000	1.5000	1.5000	+30.435%	76	500	+621.333%
2025-10-09	1.0000	1.3500	1.0000	1.1500	-17.857%	315	424	+840.870%
2025-10-08	1.4000	1.4000	1.4000	1.4000	-9.677%	20	163	+672.857%
2025-10-07	1.5000	1.5500	1.5000	1.5500	+3.333%	29	143	+598.065%
2025-10-06	1.5000	1.5000	1.5000	1.5000	-58.333%	1	114	+621.333%
2025-10-01	2.2500	3.6000	2.2500	3.6000	+51.261%	3	113	+200.556%
2025-09-30	3.0600	3.0600	2.0000	2.3800	+19.000%	116	111	+354.622%
2025-09-26	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	+441.000%

.dark-mode .FtPVLy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FtPVLy{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20280121C1ASST Jan 21 2028 1.00 Call (ASST280121C00001000)option OPRA

ASST20280121C1
ASST Jan 21 2028 1.00 Call (ASST280121C00001000)
option OPRA