Dark

ASST20280121C12
ASST Jan 21 2028 12.00 Call (ASST280121C00012000)
option OPRA

EOD

Sep 28, 2026

21.25+5.198%(+1.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	20.8700	21.2500	20.8500	21.2500	+5.198%	5	1,399	0.000%
2026-09-25	20.2000	20.2000	20.2000	20.2000	+3.590%	1	1,399	+5.198%
2026-09-23	19.5000	19.5000	19.5000	19.5000	-4.878%	8	1,399	+8.974%
2026-09-22	19.7500	20.5000	19.7500	20.5000	-0.243%	6	1,408	+3.659%
2026-09-21	22.0000	22.0000	19.1500	20.5500	-2.143%	25	1,414	+3.406%
2026-09-18	19.7500	21.1000	19.7500	21.0000	+7.692%	13	1,432	+1.190%
2026-09-17	18.2000	19.5000	18.2000	19.5000	+5.405%	5	1,440	+8.974%
2026-09-16	18.1500	18.5000	18.1500	18.5000	0.000%	5	1,445	+14.865%
2026-09-15	19.2500	19.2500	17.1000	18.5000	-9.756%	53	1,450	+14.865%
2026-09-14	20.5000	20.5000	20.2900	20.5000	+9.626%	11	1,501	+3.659%
2026-09-11	17.9000	20.0000	17.9000	18.7000	+2.917%	23	1,510	+13.636%
2026-09-10	18.2500	19.3000	18.0000	18.1700	+2.366%	42	1,526	+16.951%
2026-09-09	19.3000	19.3000	17.7500	17.7500	-4.054%	17	1,564	+19.718%
2026-09-08	18.5000	18.6500	17.3000	18.5000	0.000%	9	1,565	+14.865%
2026-09-04	18.6000	18.6000	18.3000	18.5000	+2.380%	14	1,564	+14.865%
2026-09-03	16.9000	18.1200	16.7000	18.0700	+13.648%	35	1,564	+17.598%
2026-09-02	14.4500	15.9000	14.4500	15.9000	+3.583%	15	1,535	+33.648%
2026-09-01	14.8000	16.3500	14.8000	15.3500	-4.302%	46	1,550	+38.436%
2026-08-31	14.0500	16.0400	14.0500	16.0400	+15.812%	20	1,588	+32.481%
2026-08-28	15.0500	15.0500	13.5600	13.8500	-9.889%	15	1,592	+53.430%
2026-08-27	14.8700	15.9000	14.8700	15.3700	+13.852%	80	1,579	+38.256%
2026-08-26	13.0000	13.7700	13.0000	13.5000	-0.516%	130	1,583	+57.407%
2026-08-25	12.7800	14.0000	12.7800	13.5700	+18.000%	37	1,455	+56.595%
2026-08-24	11.0500	12.7500	11.0500	11.5000	+6.481%	79	1,438	+84.783%
2026-08-21	10.0000	11.2200	10.0000	10.8000	+23.853%	83	1,371	+96.759%
2026-08-20	8.3000	8.8200	8.3000	8.7200	+11.795%	42	1,340	+143.693%
2026-08-19	6.4600	7.9000	6.4600	7.8000	+14.875%	31	1,350	+172.436%
2026-08-18	6.8300	6.8300	6.2800	6.7900	+3.664%	15	1,331	+212.960%
2026-08-17	5.8000	6.5500	5.8000	6.5500	+12.931%	21	1,317	+224.427%
2026-08-14	5.8000	5.8000	5.5400	5.8000	-3.172%	144	1,316	+266.379%
2026-08-13	5.9900	5.9900	5.9900	5.9900	+1.525%	1	1,311	+254.758%
2026-08-12	6.6500	6.6500	5.9000	5.9000	-1.667%	7	1,310	+260.169%
2026-08-11	6.2500	6.2500	6.0000	6.0000	+2.564%	10	1,303	+254.167%
2026-08-10	5.9500	6.0500	5.8000	5.8500	-6.995%	60	1,293	+263.248%
2026-08-07	6.4000	6.5500	6.2900	6.2900	+1.452%	24	1,239	+237.838%
2026-08-06	6.2000	6.2000	6.1500	6.2000	-0.482%	11	1,239	+242.742%
2026-08-05	6.2700	6.3000	6.2300	6.2300	-2.656%	32	1,234	+241.091%
2026-08-04	5.9000	7.2500	5.7500	6.4000	+8.475%	64	1,202	+232.031%
2026-08-03	5.2500	5.9500	5.2500	5.9000	+11.321%	24	1,139	+260.169%
2026-07-31	5.7500	5.7500	5.2500	5.3000	-9.402%	7	1,121	+300.943%
2026-07-30	5.6500	5.8500	5.6000	5.8500	+6.752%	7	1,114	+263.248%
2026-07-29	6.0000	6.0000	5.4800	5.4800	-5.517%	33	1,112	+287.774%
2026-07-28	5.6500	5.9500	5.6500	5.8000	-5.691%	9	1,100	+266.379%
2026-07-27	6.1700	6.2000	6.1500	6.1500	+8.850%	32	1,097	+245.528%
2026-07-24	6.0000	6.0000	5.6500	5.6500	-7.377%	12	1,125	+276.106%
2026-07-23	6.2900	6.7000	6.1000	6.1000	-6.154%	57	1,123	+248.361%
2026-07-22	6.8300	6.8600	6.5000	6.5000	-7.143%	6	1,139	+226.923%
2026-07-21	7.0000	7.0000	7.0000	7.0000	+11.111%	1	1,136	+203.571%
2026-07-20	6.2600	6.3900	6.2400	6.3000	+7.143%	18	1,137	+237.302%
2026-07-17	5.8000	5.8800	5.5900	5.8800	-9.538%	20	1,123	+261.395%
2026-07-16	6.2000	6.5000	5.9500	6.5000	-7.801%	169	1,121	+226.923%
2026-07-15	6.7000	7.0500	6.7000	7.0500	+8.796%	40	1,112	+201.418%
2026-07-14	6.2500	6.6000	6.2500	6.4800	+9.831%	25	1,108	+227.932%
2026-07-13	5.8500	6.0200	5.8500	5.9000	-8.527%	14	1,092	+260.169%
2026-07-10	6.6500	6.6500	6.4500	6.4500	-4.018%	6	1,082	+229.457%
2026-07-09	6.5500	6.7500	6.3800	6.7200	+5.827%	15	1,082	+216.220%
2026-07-08	6.3800	6.6000	6.1700	6.3500	-6.480%	33	1,072	+234.646%
2026-07-07	6.9200	7.0500	6.7900	6.7900	-6.474%	10	1,069	+212.960%
2026-07-06	6.9000	7.2600	6.8100	7.2600	+3.714%	35	1,061	+192.700%
2026-07-02	6.8000	7.5000	6.6900	7.0000	+14.566%	86	1,006	+203.571%
2026-07-01	6.3000	6.4000	6.0000	6.1100	+16.381%	83	1,006	+247.791%
2026-06-30	5.4500	5.6500	5.2500	5.2500	-12.500%	10	953	+304.762%
2026-06-29	5.9000	6.1000	5.6100	6.0000	+7.143%	11	950	+254.167%
2026-06-26	5.4300	6.0000	5.2600	5.6000	-1.754%	55	944	+279.464%
2026-06-25	6.7300	6.7300	5.7000	5.7000	-14.286%	39	911	+272.807%
2026-06-24	7.5000	7.5000	6.6000	6.6500	-16.352%	70	898	+219.549%
2026-06-23	7.9200	7.9500	7.7500	7.9500	-7.018%	39	888	+167.296%
2026-06-22	9.7600	9.7600	8.5500	8.5500	+5.948%	2	853	+148.538%
2026-06-18	8.8500	8.8500	8.0500	8.0700	-19.300%	32	860	+163.321%
2026-06-17	9.3500	10.0000	8.9000	10.0000	+3.627%	24	860	+112.500%
2026-06-16	10.1000	10.1000	9.5700	9.6500	-4.926%	7	862	+120.207%
2026-06-15	10.1000	11.0000	10.0000	10.1500	+12.778%	132	864	+109.360%
2026-06-12	8.8000	9.0000	8.8000	9.0000	+7.784%	2	911	+136.111%
2026-06-11	7.9000	8.3500	7.8500	8.3500	+6.369%	28	908	+154.491%
2026-06-10	8.4000	8.4000	7.8500	7.8500	-4.848%	23	932	+170.701%
2026-06-09	8.6800	8.7000	7.9000	8.2500	-8.333%	16	924	+157.576%
2026-06-08	9.0000	9.5500	9.0000	9.0000	+11.111%	29	921	+136.111%
2026-06-05	8.7000	8.7000	7.6000	8.1000	-7.429%	50	905	+162.346%
2026-06-04	9.1000	9.1000	8.7500	8.7500	+1.156%	2	893	+142.857%
2026-06-03	9.4500	9.7500	8.6500	8.6500	-9.519%	215	893	+145.665%
2026-06-02	9.3500	10.0500	8.9000	9.5600	-7.633%	30	921	+122.280%
2026-06-01	10.3000	11.1500	9.7000	10.3500	-3.271%	11	908	+105.314%
2026-05-29	10.4500	11.4400	10.0500	10.7000	-0.926%	42	903	+98.598%
2026-05-28	9.8700	11.2000	9.8000	10.8000	-0.917%	62	879	+96.759%
2026-05-27	10.4000	10.9000	10.3000	10.9000	-4.553%	85	877	+94.954%
2026-05-26	12.0500	12.0500	10.7000	11.4200	+4.771%	16	829	+86.077%
2026-05-22	11.5000	12.1100	10.5000	10.9000	-2.679%	95	782	+94.954%
2026-05-21	10.0000	11.4000	10.0000	11.2000	+15.464%	30	773	+89.732%
2026-05-20	9.3000	10.0500	9.2500	9.7000	+6.593%	31	773	+119.072%
2026-05-19	8.7500	9.2000	8.5000	9.1000	+1.676%	66	733	+133.516%
2026-05-18	8.9800	9.0000	8.7000	8.9500	-7.254%	28	733	+137.430%
2026-05-15	9.8000	10.0000	9.3500	9.6500	-6.583%	20	733	+120.207%
2026-05-14	9.5000	11.1300	9.4500	10.3300	+1.275%	21	713	+105.712%
2026-05-13	9.3600	10.2000	9.3600	10.2000	+6.806%	4	694	+108.333%
2026-05-12	9.3500	9.5500	9.3500	9.5500	-11.492%	4	694	+122.513%
2026-05-11	10.0500	10.8400	10.0500	10.7900	+21.646%	30	694	+96.942%
2026-05-08	8.7100	9.2000	8.4000	8.8700	+4.970%	21	704	+139.572%
2026-05-07	9.0000	9.0000	8.4500	8.4500	-6.111%	6	698	+151.479%
2026-05-06	9.7500	9.7500	9.0000	9.0000	-6.348%	33	702	+136.111%
2026-05-05	10.0000	10.0000	9.4500	9.6100	+1.158%	34	691	+121.124%
2026-05-04	9.5000	9.5000	9.5000	9.5000	+2.481%	2	659	+123.684%
2026-05-01	9.2300	9.2700	9.2300	9.2700	+8.421%	4	655	+129.234%
2026-04-30	8.1000	8.5500	8.1000	8.5500	+15.541%	29	655	+148.538%
2026-04-29	8.0200	8.0200	7.3000	7.4000	-8.642%	15	642	+187.162%
2026-04-28	7.1500	8.1000	7.1500	8.1000	-7.429%	9	633	+162.346%
2026-04-27	8.7500	8.7500	8.7500	8.7500	-4.891%	10	634	+142.857%
2026-04-23	8.9000	9.4700	8.9000	9.2000	-3.158%	3	624	+130.978%
2026-04-22	9.8200	10.2800	9.5000	9.5000	+9.827%	13	624	+123.684%
2026-04-21	9.2500	9.2500	8.6300	8.6500	-3.675%	3	609	+145.665%
2026-04-20	8.4900	8.9800	8.4900	8.9800	+0.899%	6	609	+136.637%
2026-04-17	8.4000	9.1700	8.2000	8.9000	+21.088%	44	604	+138.764%
2026-04-16	6.7000	7.3500	6.7000	7.3500	+9.701%	17	591	+189.116%
2026-04-15	6.3000	6.7000	6.3000	6.7000	+8.766%	17	576	+217.164%
2026-04-14	6.5700	6.7300	6.1600	6.1600	+10.592%	87	559	+244.968%
2026-04-13	4.8500	5.7200	4.8500	5.5700	+9.862%	14	505	+281.508%
2026-04-10	4.7100	5.0700	4.5500	5.0700	+12.667%	13	498	+319.132%
2026-04-09	4.5000	4.5100	4.4300	4.5000	+1.124%	9	494	+372.222%
2026-04-08	5.3000	5.3000	4.4500	4.4500	+6.459%	32	485	+377.528%
2026-04-07	4.2000	4.3000	4.0800	4.1800	-12.917%	33	470	+408.373%
2026-04-06	4.6700	4.9500	4.6700	4.8000	+6.430%	51	471	+342.708%
2026-04-02	4.3000	4.5500	4.3000	4.5100	-5.053%	61	401	+371.175%
2026-04-01	4.9500	4.9500	4.7500	4.7500	+4.167%	6	401	+347.368%
2026-03-31	4.3000	4.8000	4.3000	4.5600	+10.145%	18	397	+366.009%
2026-03-30	4.7000	5.0000	4.1400	4.1400	-10.000%	36	380	+413.285%
2026-03-27	4.3400	4.6000	4.3400	4.6000	-8.911%	13	371	+361.957%
2026-03-26	5.0000	5.1000	4.6700	5.0500	-4.717%	12	358	+320.792%
2026-03-25	4.8800	5.3500	4.8800	5.3000	+9.731%	14	352	+300.943%
2026-03-24	4.8300	4.8300	4.8300	4.8300	-3.593%	1	342	+339.959%
2026-03-23	5.2000	5.2000	4.5500	5.0100	+6.596%	26	342	+324.152%
2026-03-19	4.6000	4.9000	4.5000	4.7000	-4.082%	86	318	+352.128%
2026-03-18	5.2000	5.2000	4.9000	4.9000	-14.035%	10	333	+333.673%
2026-03-17	5.3000	5.7000	5.1400	5.7000	+13.546%	77	323	+272.807%
2026-03-16	5.0200	5.0200	5.0200	5.0200	-7.037%	1	248	+323.307%
2026-03-13	5.4000	5.4000	5.4000	5.4000	+41.732%	20	248	+293.519%
2026-03-12	4.0500	4.0500	3.8000	3.8100	-8.193%	19	228	+457.743%
2026-03-11	4.1500	4.1500	4.1500	4.1500	+7.235%	2	211	+412.048%
2026-03-10	4.1500	4.1500	3.5100	3.8700	+4.032%	13	211	+449.096%
2026-03-09	3.6500	3.7200	3.6500	3.7200	-0.800%	5	203	+471.237%
2026-03-06	3.8500	3.8500	3.7500	3.7500	-6.250%	2	202	+466.667%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-6.977%	1	200	+431.250%
2026-03-04	4.3000	4.3000	4.3000	4.3000	+13.158%	1	201	+394.186%
2026-03-02	3.1000	3.8000	3.1000	3.8000	+18.750%	8	201	+459.211%
2026-02-27	3.1800	3.3000	3.1100	3.2000	0.000%	33	203	+564.063%
2026-02-26	3.5000	3.5000	3.2000	3.2000	-20.000%	12	184	+564.063%
2026-02-25	3.3000	4.0000	3.3000	4.0000	+37.931%	5	167	+431.250%
2026-02-24	2.7000	2.9000	2.7000	2.9000	+0.694%	15	167	+632.759%
2026-02-23	3.1800	3.1800	2.8800	2.8800	-10.559%	27	153	+637.847%
2026-02-19	3.2200	3.2200	3.2200	3.2200	-8.000%	1	126	+559.938%
2026-02-18	3.2500	3.5000	3.2500	3.5000	-2.778%	3	125	+507.143%
2026-02-17	3.4000	3.6000	3.2300	3.6000	0.000%	16	123	+490.278%
2026-02-13	3.3000	4.3500	3.3000	3.6000	+14.286%	37	71	+490.278%
2026-02-12	3.1500	3.1800	3.1300	3.1500	-8.696%	28	71	+574.603%
2026-02-11	3.9300	3.9300	3.4500	3.4500	-19.767%	11	48	+515.942%
2026-02-10	4.5400	4.5400	4.0500	4.3000	-14.000%	36	39	+394.186%
2026-02-09	5.0000	5.0000	5.0000	5.0000	0.000%	3	3	+325.000%

.dark-mode .gVJcyT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gVJcyT{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20280121C12ASST Jan 21 2028 12.00 Call (ASST280121C00012000)option OPRA

ASST20280121C12
ASST Jan 21 2028 12.00 Call (ASST280121C00012000)
option OPRA