Dark

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

EOD

Jul 30, 2026

5.85+6.752%(+0.37)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.6500	5.8500	5.6000	5.8500	+6.752%	7	1,114	0.000%
2026-07-29	6.0000	6.0000	5.4800	5.4800	-5.517%	33	1,112	+6.752%
2026-07-28	5.6500	5.9500	5.6500	5.8000	-5.691%	9	1,100	+0.862%
2026-07-27	6.1700	6.2000	6.1500	6.1500	+8.850%	32	1,097	-4.878%
2026-07-24	6.0000	6.0000	5.6500	5.6500	-7.377%	12	1,125	+3.540%
2026-07-23	6.2900	6.7000	6.1000	6.1000	-6.154%	57	1,123	-4.098%
2026-07-22	6.8300	6.8600	6.5000	6.5000	-7.143%	6	1,139	-10.000%
2026-07-21	7.0000	7.0000	7.0000	7.0000	+11.111%	1	1,136	-16.429%
2026-07-20	6.2600	6.3900	6.2400	6.3000	+7.143%	18	1,137	-7.143%
2026-07-17	5.8000	5.8800	5.5900	5.8800	-9.538%	20	1,123	-0.510%
2026-07-16	6.2000	6.5000	5.9500	6.5000	-7.801%	169	1,121	-10.000%
2026-07-15	6.7000	7.0500	6.7000	7.0500	+8.796%	40	1,112	-17.021%
2026-07-14	6.2500	6.6000	6.2500	6.4800	+9.831%	25	1,108	-9.722%
2026-07-13	5.8500	6.0200	5.8500	5.9000	-8.527%	14	1,092	-0.847%
2026-07-10	6.6500	6.6500	6.4500	6.4500	-4.018%	6	1,082	-9.302%
2026-07-09	6.5500	6.7500	6.3800	6.7200	+5.827%	15	1,082	-12.946%
2026-07-08	6.3800	6.6000	6.1700	6.3500	-6.480%	33	1,072	-7.874%
2026-07-07	6.9200	7.0500	6.7900	6.7900	-6.474%	10	1,069	-13.844%
2026-07-06	6.9000	7.2600	6.8100	7.2600	+3.714%	35	1,061	-19.421%
2026-07-02	6.8000	7.5000	6.6900	7.0000	+14.566%	86	1,006	-16.429%
2026-07-01	6.3000	6.4000	6.0000	6.1100	+16.381%	83	1,006	-4.255%
2026-06-30	5.4500	5.6500	5.2500	5.2500	-12.500%	10	953	+11.429%
2026-06-29	5.9000	6.1000	5.6100	6.0000	+7.143%	11	950	-2.500%
2026-06-26	5.4300	6.0000	5.2600	5.6000	-1.754%	55	944	+4.464%
2026-06-25	6.7300	6.7300	5.7000	5.7000	-14.286%	39	911	+2.632%
2026-06-24	7.5000	7.5000	6.6000	6.6500	-16.352%	70	898	-12.030%
2026-06-23	7.9200	7.9500	7.7500	7.9500	-7.018%	39	888	-26.415%
2026-06-22	9.7600	9.7600	8.5500	8.5500	+5.948%	2	853	-31.579%
2026-06-18	8.8500	8.8500	8.0500	8.0700	-19.300%	32	860	-27.509%
2026-06-17	9.3500	10.0000	8.9000	10.0000	+3.627%	24	860	-41.500%
2026-06-16	10.1000	10.1000	9.5700	9.6500	-4.926%	7	862	-39.378%
2026-06-15	10.1000	11.0000	10.0000	10.1500	+12.778%	132	864	-42.365%
2026-06-12	8.8000	9.0000	8.8000	9.0000	+7.784%	2	911	-35.000%
2026-06-11	7.9000	8.3500	7.8500	8.3500	+6.369%	28	908	-29.940%
2026-06-10	8.4000	8.4000	7.8500	7.8500	-4.848%	23	932	-25.478%
2026-06-09	8.6800	8.7000	7.9000	8.2500	-8.333%	16	924	-29.091%
2026-06-08	9.0000	9.5500	9.0000	9.0000	+11.111%	29	921	-35.000%
2026-06-05	8.7000	8.7000	7.6000	8.1000	-7.429%	50	905	-27.778%
2026-06-04	9.1000	9.1000	8.7500	8.7500	+1.156%	2	893	-33.143%
2026-06-03	9.4500	9.7500	8.6500	8.6500	-9.519%	215	893	-32.370%
2026-06-02	9.3500	10.0500	8.9000	9.5600	-7.633%	30	921	-38.808%
2026-06-01	10.3000	11.1500	9.7000	10.3500	-3.271%	11	908	-43.478%
2026-05-29	10.4500	11.4400	10.0500	10.7000	-0.926%	42	903	-45.327%
2026-05-28	9.8700	11.2000	9.8000	10.8000	-0.917%	62	879	-45.833%
2026-05-27	10.4000	10.9000	10.3000	10.9000	-4.553%	85	877	-46.330%
2026-05-26	12.0500	12.0500	10.7000	11.4200	+4.771%	16	829	-48.774%
2026-05-22	11.5000	12.1100	10.5000	10.9000	-2.679%	95	782	-46.330%
2026-05-21	10.0000	11.4000	10.0000	11.2000	+15.464%	30	773	-47.768%
2026-05-20	9.3000	10.0500	9.2500	9.7000	+6.593%	31	773	-39.691%
2026-05-19	8.7500	9.2000	8.5000	9.1000	+1.676%	66	733	-35.714%
2026-05-18	8.9800	9.0000	8.7000	8.9500	-7.254%	28	733	-34.637%
2026-05-15	9.8000	10.0000	9.3500	9.6500	-6.583%	20	733	-39.378%
2026-05-14	9.5000	11.1300	9.4500	10.3300	+1.275%	21	713	-43.369%
2026-05-13	9.3600	10.2000	9.3600	10.2000	+6.806%	4	694	-42.647%
2026-05-12	9.3500	9.5500	9.3500	9.5500	-11.492%	4	694	-38.743%
2026-05-11	10.0500	10.8400	10.0500	10.7900	+21.646%	30	694	-45.783%
2026-05-08	8.7100	9.2000	8.4000	8.8700	+4.970%	21	704	-34.047%
2026-05-07	9.0000	9.0000	8.4500	8.4500	-6.111%	6	698	-30.769%
2026-05-06	9.7500	9.7500	9.0000	9.0000	-6.348%	33	702	-35.000%
2026-05-05	10.0000	10.0000	9.4500	9.6100	+1.158%	34	691	-39.126%
2026-05-04	9.5000	9.5000	9.5000	9.5000	+2.481%	2	659	-38.421%
2026-05-01	9.2300	9.2700	9.2300	9.2700	+8.421%	4	655	-36.893%
2026-04-30	8.1000	8.5500	8.1000	8.5500	+15.541%	29	655	-31.579%
2026-04-29	8.0200	8.0200	7.3000	7.4000	-8.642%	15	642	-20.946%
2026-04-28	7.1500	8.1000	7.1500	8.1000	-7.429%	9	633	-27.778%
2026-04-27	8.7500	8.7500	8.7500	8.7500	-4.891%	10	634	-33.143%
2026-04-23	8.9000	9.4700	8.9000	9.2000	-3.158%	3	624	-36.413%
2026-04-22	9.8200	10.2800	9.5000	9.5000	+9.827%	13	624	-38.421%
2026-04-21	9.2500	9.2500	8.6300	8.6500	-3.675%	3	609	-32.370%
2026-04-20	8.4900	8.9800	8.4900	8.9800	+0.899%	6	609	-34.855%
2026-04-17	8.4000	9.1700	8.2000	8.9000	+21.088%	44	604	-34.270%
2026-04-16	6.7000	7.3500	6.7000	7.3500	+9.701%	17	591	-20.408%
2026-04-15	6.3000	6.7000	6.3000	6.7000	+8.766%	17	576	-12.687%
2026-04-14	6.5700	6.7300	6.1600	6.1600	+10.592%	87	559	-5.032%
2026-04-13	4.8500	5.7200	4.8500	5.5700	+9.862%	14	505	+5.027%
2026-04-10	4.7100	5.0700	4.5500	5.0700	+12.667%	13	498	+15.385%
2026-04-09	4.5000	4.5100	4.4300	4.5000	+1.124%	9	494	+30.000%
2026-04-08	5.3000	5.3000	4.4500	4.4500	+6.459%	32	485	+31.461%
2026-04-07	4.2000	4.3000	4.0800	4.1800	-12.917%	33	470	+39.952%
2026-04-06	4.6700	4.9500	4.6700	4.8000	+6.430%	51	471	+21.875%
2026-04-02	4.3000	4.5500	4.3000	4.5100	-5.053%	61	401	+29.712%
2026-04-01	4.9500	4.9500	4.7500	4.7500	+4.167%	6	401	+23.158%
2026-03-31	4.3000	4.8000	4.3000	4.5600	+10.145%	18	397	+28.289%
2026-03-30	4.7000	5.0000	4.1400	4.1400	-10.000%	36	380	+41.304%
2026-03-27	4.3400	4.6000	4.3400	4.6000	-8.911%	13	371	+27.174%
2026-03-26	5.0000	5.1000	4.6700	5.0500	-4.717%	12	358	+15.842%
2026-03-25	4.8800	5.3500	4.8800	5.3000	+9.731%	14	352	+10.377%
2026-03-24	4.8300	4.8300	4.8300	4.8300	-3.593%	1	342	+21.118%
2026-03-23	5.2000	5.2000	4.5500	5.0100	+6.596%	26	342	+16.766%
2026-03-19	4.6000	4.9000	4.5000	4.7000	-4.082%	86	318	+24.468%
2026-03-18	5.2000	5.2000	4.9000	4.9000	-14.035%	10	333	+19.388%
2026-03-17	5.3000	5.7000	5.1400	5.7000	+13.546%	77	323	+2.632%
2026-03-16	5.0200	5.0200	5.0200	5.0200	-7.037%	1	248	+16.534%
2026-03-13	5.4000	5.4000	5.4000	5.4000	+41.732%	20	248	+8.333%
2026-03-12	4.0500	4.0500	3.8000	3.8100	-8.193%	19	228	+53.543%
2026-03-11	4.1500	4.1500	4.1500	4.1500	+7.235%	2	211	+40.964%
2026-03-10	4.1500	4.1500	3.5100	3.8700	+4.032%	13	211	+51.163%
2026-03-09	3.6500	3.7200	3.6500	3.7200	-0.800%	5	203	+57.258%
2026-03-06	3.8500	3.8500	3.7500	3.7500	-6.250%	2	202	+56.000%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-6.977%	1	200	+46.250%
2026-03-04	4.3000	4.3000	4.3000	4.3000	+13.158%	1	201	+36.047%
2026-03-02	3.1000	3.8000	3.1000	3.8000	+18.750%	8	201	+53.947%
2026-02-27	3.1800	3.3000	3.1100	3.2000	0.000%	33	203	+82.813%
2026-02-26	3.5000	3.5000	3.2000	3.2000	-20.000%	12	184	+82.813%
2026-02-25	3.3000	4.0000	3.3000	4.0000	+37.931%	5	167	+46.250%
2026-02-24	2.7000	2.9000	2.7000	2.9000	+0.694%	15	167	+101.724%
2026-02-23	3.1800	3.1800	2.8800	2.8800	-10.559%	27	153	+103.125%
2026-02-19	3.2200	3.2200	3.2200	3.2200	-8.000%	1	126	+81.677%
2026-02-18	3.2500	3.5000	3.2500	3.5000	-2.778%	3	125	+67.143%
2026-02-17	3.4000	3.6000	3.2300	3.6000	0.000%	16	123	+62.500%
2026-02-13	3.3000	4.3500	3.3000	3.6000	+14.286%	37	71	+62.500%
2026-02-12	3.1500	3.1800	3.1300	3.1500	-8.696%	28	71	+85.714%
2026-02-11	3.9300	3.9300	3.4500	3.4500	-19.767%	11	48	+69.565%
2026-02-10	4.5400	4.5400	4.0500	4.3000	-14.000%	36	39	+36.047%
2026-02-09	5.0000	5.0000	5.0000	5.0000	0.000%	3	3	+17.000%

.dark-mode .qdfDPv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdfDPv{ 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