Dark

ASST20280121C10
ASST Jan 21 2028 10.00 Call (ASST280121C00010000)
option OPRA

EOD

Jul 30, 2026

6.30+1.613%(+0.10)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.3000	6.3000	6.3000	6.3000	+1.613%	100	1,763	0.000%
2026-07-29	6.4000	6.4000	6.1000	6.2000	+0.813%	4	1,763	+1.613%
2026-07-28	6.0000	6.1500	5.9900	6.1500	-6.818%	68	1,762	+2.439%
2026-07-27	6.7600	6.7600	6.5000	6.6000	+3.125%	53	1,761	-4.545%
2026-07-24	6.3500	6.4000	6.2500	6.4000	-5.185%	4	1,709	-1.563%
2026-07-23	6.7200	6.7500	6.7200	6.7500	-2.174%	3	1,710	-6.667%
2026-07-22	7.5600	7.5600	6.9000	6.9000	-4.167%	8	1,711	-8.696%
2026-07-21	7.4000	7.7000	7.2000	7.2000	+4.348%	10	1,711	-12.500%
2026-07-20	6.6800	7.0700	6.6800	6.9000	+6.977%	85	1,715	-8.696%
2026-07-17	6.2000	6.7000	6.2000	6.4500	+1.575%	45	1,719	-2.326%
2026-07-16	6.5500	6.6700	6.3500	6.3500	-10.940%	69	1,700	-0.787%
2026-07-15	7.5000	7.6000	7.1100	7.1300	+1.422%	11	1,721	-11.641%
2026-07-14	7.0000	7.2000	6.9000	7.0300	+4.148%	43	1,724	-10.384%
2026-07-13	6.6700	6.7500	6.6700	6.7500	-6.250%	3	1,739	-6.667%
2026-07-10	7.3000	7.3000	6.8000	7.2000	-1.370%	24	1,739	-12.500%
2026-07-09	7.0900	7.3200	7.0900	7.3000	+4.286%	60	1,738	-13.699%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-4.241%	3	1,724	-10.000%
2026-07-07	7.4300	7.9000	7.3100	7.3100	-5.677%	20	1,722	-13.817%
2026-07-06	7.4000	7.7700	7.4000	7.7500	0.000%	42	1,706	-18.710%
2026-07-02	7.7500	8.1500	7.5000	7.7500	+15.327%	31	1,726	-18.710%
2026-07-01	6.2500	7.0500	6.2500	6.7200	+13.898%	48	1,726	-6.250%
2026-06-30	5.6000	6.1500	5.5000	5.9000	-9.231%	439	1,711	+6.780%
2026-06-29	6.3800	6.6000	6.2600	6.5000	+4.000%	191	1,893	-3.077%
2026-06-26	5.8000	7.2500	5.8000	6.2500	-2.648%	76	1,889	+0.800%
2026-06-25	7.2500	7.2500	6.2500	6.4200	-10.833%	117	1,921	-1.869%
2026-06-24	7.7000	7.7500	7.1500	7.2000	-14.286%	89	1,936	-12.500%
2026-06-23	9.0000	9.0000	8.4000	8.4000	-10.160%	144	1,915	-25.000%
2026-06-22	9.7000	9.7000	9.0000	9.3500	+6.613%	18	2,034	-32.620%
2026-06-18	9.5500	9.5500	8.7700	8.7700	-10.510%	16	2,027	-28.164%
2026-06-17	10.5000	10.6500	9.8000	9.8000	-2.970%	68	2,027	-35.714%
2026-06-16	10.2500	10.2500	10.1000	10.1000	-10.540%	29	1,991	-37.624%
2026-06-15	10.5000	11.5000	10.5000	11.2900	+21.659%	69	1,991	-44.198%
2026-06-12	9.6000	9.7300	9.0700	9.2800	+1.421%	144	2,043	-32.112%
2026-06-11	8.6500	9.1500	8.5700	9.1500	+6.519%	6	2,048	-31.148%
2026-06-10	8.8000	8.8500	8.5900	8.5900	-0.808%	17	2,052	-26.659%
2026-06-09	10.6000	10.6000	8.4600	8.6600	-10.814%	9	2,039	-27.252%
2026-06-08	9.6000	10.1500	9.6000	9.7100	+21.072%	53	2,035	-35.118%
2026-06-05	9.5000	9.5000	8.0200	8.0200	-16.458%	391	2,001	-21.446%
2026-06-04	9.5000	10.1000	9.0700	9.6000	+2.128%	371	1,852	-34.375%
2026-06-03	9.7900	10.0000	9.4000	9.4000	-7.843%	132	1,497	-32.979%
2026-06-02	10.0000	10.4500	9.5000	10.2000	-8.108%	157	1,480	-38.235%
2026-06-01	11.0000	11.1000	9.9000	11.1000	-5.128%	7	1,534	-43.243%
2026-05-29	11.8500	12.1500	11.5000	11.7000	+0.775%	18	1,529	-46.154%
2026-05-28	10.7300	11.6100	10.5000	11.6100	+2.291%	29	1,530	-45.736%
2026-05-27	11.1600	11.4500	11.1600	11.3500	-4.622%	8	1,517	-44.493%
2026-05-26	13.1000	13.1000	11.8000	11.9000	+1.277%	14	1,509	-47.059%
2026-05-22	12.5000	13.0000	11.6700	11.7500	-4.472%	102	1,436	-46.383%
2026-05-21	10.7000	12.3000	10.4500	12.3000	+13.573%	91	1,369	-48.780%
2026-05-20	10.4700	11.0000	10.3000	10.8300	+8.300%	30	1,369	-41.828%
2026-05-19	10.0000	10.0000	10.0000	10.0000	+6.383%	1	1,373	-37.000%
2026-05-18	10.0000	10.0000	9.1500	9.4000	-10.048%	23	1,373	-32.979%
2026-05-15	10.2500	10.7500	10.2000	10.4500	-7.111%	51	1,373	-39.713%
2026-05-14	10.5000	11.5000	10.2000	11.2500	+7.143%	26	1,388	-44.000%
2026-05-13	10.1700	10.8200	10.1700	10.5000	-2.326%	15	1,352	-40.000%
2026-05-12	10.6900	10.7500	10.2000	10.7500	-6.277%	13	1,352	-41.395%
2026-05-11	10.0500	11.4700	8.5500	11.4700	+20.737%	20	1,352	-45.074%
2026-05-08	9.0000	9.6000	8.8500	9.5000	+3.825%	10	1,344	-33.684%
2026-05-07	8.4500	9.5000	8.4500	9.1500	-5.670%	12	1,340	-31.148%
2026-05-06	10.1600	10.2000	9.7000	9.7000	-5.825%	36	1,340	-35.052%
2026-05-05	10.3000	10.6500	10.0800	10.3000	-3.738%	42	1,328	-38.835%
2026-05-04	10.2500	10.7000	9.9500	10.7000	+7.000%	5	1,329	-41.121%
2026-05-01	10.2700	10.2700	10.0000	10.0000	+9.529%	9	1,324	-37.000%
2026-04-30	8.8000	9.1300	8.6300	9.1300	+15.570%	135	1,324	-30.997%
2026-04-29	9.5000	9.5000	7.9000	7.9000	-7.059%	28	1,397	-20.253%
2026-04-28	8.6500	8.6500	7.7000	8.5000	-10.526%	33	1,418	-25.882%
2026-04-27	9.4600	9.6500	9.4600	9.5000	+2.151%	91	1,425	-33.684%
2026-04-24	9.7000	9.7000	9.3000	9.3000	-4.615%	4	1,336	-32.258%
2026-04-23	10.0000	10.4000	9.7500	9.7500	-3.846%	10	1,338	-35.385%
2026-04-22	11.1500	11.4500	10.1400	10.1400	+6.178%	6	1,328	-37.870%
2026-04-21	9.5800	9.6000	9.5500	9.5500	-9.048%	9	1,331	-34.031%
2026-04-20	9.0000	10.5000	9.0000	10.5000	+12.782%	17	1,331	-40.000%
2026-04-17	9.0500	9.5500	9.0500	9.3100	+17.848%	9	1,320	-32.331%
2026-04-16	8.0000	8.0000	7.4300	7.9000	+18.797%	49	1,326	-20.253%
2026-04-15	6.4500	6.8500	6.4500	6.6500	-2.206%	13	1,279	-5.263%
2026-04-14	6.9500	7.2000	6.6000	6.8000	+10.569%	46	1,292	-7.353%
2026-04-13	5.3000	6.1500	5.3000	6.1500	+12.844%	18	1,266	+2.439%
2026-04-10	5.5000	5.5000	5.3200	5.4500	+10.101%	62	1,264	+15.596%
2026-04-09	4.7000	5.3000	4.6500	4.9500	-1.000%	62	1,234	+27.273%
2026-04-08	5.4000	5.4000	5.0000	5.0000	+8.696%	20	1,182	+26.000%
2026-04-07	5.2500	5.2500	4.4700	4.6000	-11.538%	15	1,162	+36.957%
2026-04-06	5.2500	5.4000	5.2000	5.2000	+6.122%	20	1,149	+21.154%
2026-04-02	4.7000	5.0000	4.7000	4.9000	-8.411%	135	999	+28.571%
2026-04-01	5.7000	5.7000	5.2500	5.3500	+3.883%	10	999	+17.757%
2026-03-31	4.7100	5.1500	4.6000	5.1500	+9.574%	42	991	+22.330%
2026-03-30	5.2200	5.3000	4.5000	4.7000	-6.931%	20	949	+34.043%
2026-03-27	4.8000	5.2500	4.7500	5.0500	-7.847%	195	933	+24.752%
2026-03-26	5.7000	5.7400	5.4800	5.4800	-1.261%	6	740	+14.964%
2026-03-25	5.9500	6.2000	5.5300	5.5500	+8.824%	86	736	+13.514%
2026-03-24	5.2000	5.4000	5.1000	5.1000	-1.923%	8	804	+23.529%
2026-03-23	4.8000	5.6600	4.8000	5.2000	0.000%	260	796	+21.154%
2026-03-20	5.2000	5.2000	5.2000	5.2000	-1.887%	9	1,000	+21.154%
2026-03-19	4.8000	5.4000	4.8000	5.3000	+0.379%	84	991	+18.868%
2026-03-18	5.4900	5.4900	5.1000	5.2800	-10.811%	9	909	+19.318%
2026-03-17	5.7200	7.0000	5.4500	5.9200	+3.678%	41	910	+6.419%
2026-03-16	5.6000	6.1500	5.3500	5.7100	+22.796%	33	871	+10.333%
2026-03-13	5.0000	5.1500	4.5500	4.6500	+10.714%	194	855	+35.484%
2026-03-12	4.2500	4.3000	4.1500	4.2000	-6.040%	17	700	+50.000%
2026-03-11	5.0000	5.0000	4.4700	4.4700	+2.759%	49	685	+40.940%
2026-03-10	4.2500	4.4100	4.0500	4.3500	+8.750%	69	636	+44.828%
2026-03-09	4.0500	4.3000	3.9000	4.0000	-6.103%	47	598	+57.500%
2026-03-06	4.5500	4.5500	4.2600	4.2600	-1.843%	4	560	+47.887%
2026-03-05	4.8000	4.8000	4.2500	4.3400	-14.902%	77	556	+45.161%
2026-03-04	4.5000	5.5500	4.3000	5.1000	+29.442%	95	527	+23.529%
2026-03-03	4.1000	4.1000	3.7500	3.9400	-8.372%	23	436	+59.898%
2026-03-02	3.8700	4.3000	3.8700	4.3000	+26.100%	71	413	+46.512%
2026-02-27	3.6000	3.6000	3.4100	3.4100	-7.838%	41	353	+84.751%
2026-02-26	3.7000	3.7000	3.5000	3.7000	0.000%	11	312	+70.270%
2026-02-25	3.4500	4.0000	3.4500	3.7000	+15.625%	32	270	+70.270%
2026-02-24	3.1600	3.3000	2.9000	3.2000	0.000%	23	270	+96.875%
2026-02-23	3.4500	3.5000	3.2000	3.2000	-17.949%	8	267	+96.875%
2026-02-20	3.8000	4.0000	3.7000	3.9000	+8.033%	124	264	+61.538%
2026-02-19	3.7000	3.7000	3.5000	3.6100	-6.234%	15	227	+74.515%
2026-02-18	3.8500	3.8500	3.8500	3.8500	-1.282%	1	213	+63.636%
2026-02-17	3.9000	3.9000	3.9000	3.9000	-2.010%	2	212	+61.538%
2026-02-13	4.2900	4.4200	3.9800	3.9800	+13.714%	31	195	+58.291%
2026-02-12	4.0000	4.0000	3.4000	3.5000	-5.405%	91	195	+80.000%
2026-02-11	4.2000	4.2500	3.6500	3.7000	-17.778%	137	168	+70.270%
2026-02-10	4.7100	5.2000	4.3000	4.5000	-15.572%	64	73	+40.000%
2026-02-09	5.3500	5.9500	5.2000	5.3300	+8,783.333%	20	16	+18.199%
2026-02-05	0.0400	0.0600	0.0400	0.0600	-14.286%	199	10,584	+10,400.000%
2026-02-04	0.0700	0.0800	0.0600	0.0700	-22.222%	101	10,405	+8,900.000%
2026-02-03	0.0900	0.0900	0.0700	0.0900	-10.000%	146	10,355	+6,900.000%
2026-02-02	0.1100	0.1200	0.0900	0.1000	-16.667%	1,744	10,234	+6,200.000%
2026-01-30	0.1100	0.1200	0.1000	0.1200	+20.000%	103	8,574	+5,150.000%
2026-01-29	0.1100	0.1400	0.1000	0.1000	0.000%	72	8,471	+6,200.000%
2026-01-28	0.1300	0.1400	0.1000	0.1000	-23.077%	50	8,515	+6,200.000%
2026-01-27	0.1500	0.1500	0.1100	0.1300	0.000%	108	8,472	+4,746.154%
2026-01-26	0.1300	0.1300	0.1000	0.1300	0.000%	81	8,370	+4,746.154%
2026-01-23	0.1400	0.1400	0.1200	0.1300	-7.143%	57	8,315	+4,746.154%
2026-01-22	0.1200	0.1500	0.1200	0.1400	+16.667%	307	8,292	+4,400.000%
2026-01-21	0.1400	0.1400	0.1200	0.1200	-7.692%	154	7,989	+5,150.000%
2026-01-20	0.1500	0.1700	0.1200	0.1300	-7.143%	255	7,853	+4,746.154%
2026-01-16	0.1400	0.1600	0.1200	0.1400	0.000%	116	7,527	+4,400.000%
2026-01-15	0.1600	0.1600	0.1400	0.1400	-22.222%	129	7,527	+4,400.000%
2026-01-14	0.1700	0.2000	0.1500	0.1800	+5.882%	176	7,413	+3,400.000%
2026-01-13	0.2500	0.2500	0.1500	0.1700	-26.087%	677	7,366	+3,605.882%
2026-01-12	0.1800	0.2300	0.1800	0.2300	-14.815%	98	6,973	+2,639.130%
2026-01-09	0.2000	0.2700	0.2000	0.2700	+35.000%	148	6,886	+2,233.333%
2026-01-08	0.2100	0.2200	0.1900	0.2000	-13.043%	229	6,738	+3,050.000%
2026-01-07	0.2300	0.2900	0.2300	0.2300	+9.524%	16	6,543	+2,639.130%
2026-01-06	0.2900	0.2900	0.2100	0.2100	-12.500%	319	6,529	+2,900.000%
2026-01-05	0.2500	0.2500	0.2000	0.2400	+84.615%	56	6,182	+2,525.000%
2026-01-02	0.1500	0.1500	0.1300	0.1300	-13.333%	48	6,182	+4,746.154%
2025-12-31	0.1300	0.1500	0.1000	0.1500	-6.250%	57	6,105	+4,100.000%
2025-12-30	0.1700	0.1700	0.1500	0.1600	-5.882%	72	6,105	+3,837.500%
2025-12-29	0.1700	0.1700	0.1700	0.1700	-15.000%	50	6,033	+3,605.882%
2025-12-26	0.2000	0.2000	0.2000	0.2000	+33.333%	20	6,003	+3,050.000%
2025-12-24	0.1000	0.1500	0.1000	0.1500	-21.053%	57	6,055	+4,100.000%
2025-12-22	0.2000	0.2000	0.1900	0.1900	+11.765%	77	6,055	+3,215.789%
2025-12-19	0.2000	0.2000	0.1700	0.1700	-5.556%	21	5,993	+3,605.882%
2025-12-18	0.1900	0.2000	0.1800	0.1800	+20.000%	14	5,972	+3,400.000%
2025-12-17	0.2000	0.2000	0.1500	0.1500	0.000%	61	5,962	+4,100.000%
2025-12-16	0.1500	0.1800	0.1500	0.1500	-6.250%	233	5,927	+4,100.000%
2025-12-15	0.1900	0.1900	0.1300	0.1600	-5.882%	105	6,009	+3,837.500%
2025-12-12	0.2000	0.2000	0.1700	0.1700	-10.526%	308	5,942	+3,605.882%
2025-12-11	0.2000	0.2000	0.1900	0.1900	-5.000%	13	5,750	+3,215.789%
2025-12-10	0.2000	0.2000	0.2000	0.2000	-16.667%	225	5,743	+3,050.000%
2025-12-09	0.2500	0.2500	0.2000	0.2400	+20.000%	470	5,703	+2,525.000%
2025-12-08	0.2500	0.2500	0.1800	0.2000	0.000%	241	5,222	+3,050.000%
2025-12-05	0.1800	0.2000	0.1800	0.2000	-16.667%	18	4,962	+3,050.000%
2025-12-04	0.2000	0.2400	0.2000	0.2400	+60.000%	418	4,970	+2,525.000%
2025-12-03	0.2000	0.2000	0.1500	0.1500	-25.000%	3	5,293	+4,100.000%
2025-12-02	0.2000	0.2500	0.2000	0.2000	-20.000%	205	5,293	+3,050.000%
2025-12-01	0.2500	0.2500	0.2000	0.2500	0.000%	569	5,421	+2,420.000%
2025-11-26	0.3000	0.3000	0.2500	0.2500	0.000%	296	5,357	+2,420.000%
2025-11-25	0.3000	0.3000	0.2100	0.2500	0.000%	39	5,357	+2,420.000%
2025-11-24	0.2500	0.2500	0.2500	0.2500	+13.636%	35	5,342	+2,420.000%
2025-11-21	0.2000	0.2200	0.2000	0.2200	+4.762%	202	5,307	+2,763.636%
2025-11-20	0.3400	0.3500	0.2000	0.2100	-4.545%	136	5,105	+2,900.000%
2025-11-19	0.2600	0.2700	0.2200	0.2200	-12.000%	111	4,981	+2,763.636%
2025-11-18	0.2200	0.3000	0.2200	0.2500	0.000%	8	4,890	+2,420.000%
2025-11-17	0.2500	0.3000	0.2000	0.2500	+4.167%	625	4,893	+2,420.000%
2025-11-14	0.2500	0.3000	0.2000	0.2400	-7.692%	119	4,322	+2,525.000%
2025-11-13	0.3500	0.3500	0.2000	0.2600	-25.714%	826	4,260	+2,323.077%
2025-11-12	0.3500	0.5000	0.3000	0.3500	0.000%	378	4,412	+1,700.000%
2025-11-11	0.3500	0.5000	0.2500	0.3500	0.000%	2,213	4,070	+1,700.000%
2025-11-10	0.4500	0.4800	0.3500	0.3500	-12.500%	255	2,036	+1,700.000%
2025-11-07	0.3500	0.4000	0.3000	0.4000	+14.286%	1,188	1,826	+1,475.000%
2025-11-06	0.4000	0.4000	0.3500	0.3500	-12.500%	288	2,075	+1,700.000%
2025-11-05	0.3700	0.4500	0.3100	0.4000	+60.000%	57	2,072	+1,475.000%
2025-11-04	0.3500	0.4000	0.2500	0.2500	-43.182%	652	2,050	+2,420.000%
2025-11-03	0.4000	0.4400	0.2500	0.4400	+51.724%	99	1,389	+1,331.818%
2025-10-31	0.2500	0.3700	0.2500	0.2900	+16.000%	243	1,389	+2,072.414%
2025-10-30	0.3000	0.4000	0.2500	0.2500	-44.444%	1,110	1,388	+2,420.000%
2025-10-29	0.3500	0.4500	0.3000	0.4500	+28.571%	124	401	+1,300.000%
2025-10-28	1.0000	1.0000	0.3500	0.3500	-50.000%	211	277	+1,700.000%
2025-10-27	0.5000	0.7500	0.5000	0.7000	+79.487%	15	55	+800.000%
2025-10-24	0.3000	0.3900	0.3000	0.3900	+30.000%	2	55	+1,515.385%
2025-10-22	0.2900	0.4000	0.2900	0.3000	+36.364%	3	53	+2,000.000%
2025-10-21	0.2200	0.2200	0.2200	0.2200	-33.333%	1	53	+2,763.636%
2025-10-16	0.2500	0.3300	0.2500	0.3300	-19.512%	2	53	+1,809.091%
2025-10-15	0.2000	0.4100	0.2000	0.4100	+17.143%	7	52	+1,436.585%
2025-10-14	0.3500	0.3500	0.3500	0.3500	-82.500%	1	56	+1,700.000%
2025-10-07	2.0000	2.0000	2.0000	2.0000	+1,900.000%	50	55	+215.000%
2025-09-18	0.1000	0.1000	0.1000	0.1000	0.000%	5	5	+6,200.000%

.dark-mode .fcy6RL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fcy6RL{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20280121C10ASST Jan 21 2028 10.00 Call (ASST280121C00010000)option OPRA

ASST20280121C10
ASST Jan 21 2028 10.00 Call (ASST280121C00010000)
option OPRA