Dark

ASST20280121C15
ASST Jan 21 2028 15.00 Call (ASST280121C00015000)
option OPRA

EOD

Jul 30, 2026

5.15+9.574%(+0.45)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.8000	5.1600	4.8000	5.1500	+9.574%	135	7,678	0.000%
2026-07-29	4.9000	5.0600	4.7000	4.7000	-9.266%	414	7,690	+9.574%
2026-07-28	5.0000	5.2500	4.7000	5.1800	-2.996%	74	7,721	-0.579%
2026-07-27	5.5000	5.6500	5.0500	5.3400	+5.743%	79	7,753	-3.558%
2026-07-24	5.3500	5.3500	4.9300	5.0500	-9.821%	31	7,745	+1.980%
2026-07-23	5.4300	5.6700	5.3700	5.6000	-3.448%	94	7,735	-8.036%
2026-07-22	6.1500	6.1500	5.7000	5.8000	-3.333%	63	7,711	-11.207%
2026-07-21	5.9500	6.3300	5.7700	6.0000	+6.195%	284	7,742	-14.167%
2026-07-20	5.5000	5.8500	5.5000	5.6500	+5.214%	37	7,468	-8.850%
2026-07-17	4.8500	5.3700	4.8400	5.3700	+2.286%	44	7,441	-4.097%
2026-07-16	5.5100	5.9500	5.1000	5.2500	-9.794%	34	7,406	-1.905%
2026-07-15	5.9500	6.2500	5.6000	5.8200	+2.105%	34	7,383	-11.512%
2026-07-14	5.6000	6.0000	5.5500	5.7000	+10.251%	131	7,382	-9.649%
2026-07-13	5.7000	5.7000	5.1700	5.1700	-11.624%	38	7,257	-0.387%
2026-07-10	6.2500	6.2500	5.8000	5.8500	-2.337%	60	7,246	-11.966%
2026-07-09	5.9800	6.0500	5.8000	5.9900	+4.174%	295	7,188	-14.023%
2026-07-08	5.7000	5.8000	5.5600	5.7500	-3.846%	12	7,234	-10.435%
2026-07-07	6.2000	6.6000	5.8500	5.9800	-6.854%	36	7,222	-13.880%
2026-07-06	6.1000	6.6000	6.0000	6.4200	+3.382%	83	7,217	-19.782%
2026-07-02	6.0500	6.7000	6.0500	6.2100	+11.691%	1,055	6,135	-17.069%
2026-07-01	5.0000	5.7500	5.0000	5.5600	+18.298%	104	6,135	-7.374%
2026-06-30	4.6500	5.0000	4.5500	4.7000	-11.321%	121	6,057	+9.574%
2026-06-29	5.6500	5.6500	4.8000	5.3000	+6.855%	445	6,110	-2.830%
2026-06-26	5.0000	5.3500	4.7000	4.9600	-1.976%	67	5,970	+3.831%
2026-06-25	5.9000	6.2100	5.0000	5.0600	-17.049%	243	5,933	+1.779%
2026-06-24	7.3000	7.3000	5.8500	6.1000	-12.857%	332	5,991	-15.574%
2026-06-23	7.4500	7.5200	7.0000	7.0000	-11.055%	84	5,988	-26.429%
2026-06-22	7.9500	8.5000	7.6000	7.8700	-0.127%	20	5,911	-34.562%
2026-06-18	8.0000	8.2500	7.4000	7.8800	-3.667%	155	5,923	-34.645%
2026-06-17	8.3000	9.1000	8.1800	8.1800	-4.327%	151	5,923	-37.042%
2026-06-16	9.1900	9.5500	8.5000	8.5500	-10.471%	132	5,799	-39.766%
2026-06-15	8.0000	10.3000	8.0000	9.5500	+19.375%	127	5,754	-46.073%
2026-06-12	7.6300	8.6500	7.6300	8.0000	+6.667%	191	5,775	-35.625%
2026-06-11	7.5600	7.8500	7.0300	7.5000	+2.740%	225	5,924	-31.333%
2026-06-10	7.3500	7.5000	7.1000	7.3000	-1.351%	172	5,749	-29.452%
2026-06-09	7.8400	8.3500	6.9400	7.4000	-10.303%	59	5,813	-30.405%
2026-06-08	8.1000	8.6000	7.8000	8.2500	+15.385%	104	5,794	-37.576%
2026-06-05	7.9500	7.9500	6.8000	7.1500	-13.855%	429	5,704	-27.972%
2026-06-04	8.0500	8.3000	7.8000	8.3000	+7.792%	282	5,464	-37.952%
2026-06-03	8.4000	8.5500	7.6500	7.7000	-12.000%	157	5,212	-33.117%
2026-06-02	8.5500	8.8000	8.0500	8.7500	-6.417%	739	5,100	-41.143%
2026-06-01	9.3000	9.5000	8.6200	9.3500	-4.592%	89	5,073	-44.920%
2026-05-29	10.6200	10.6200	9.2000	9.8000	-1.508%	192	5,044	-47.449%
2026-05-28	9.0500	10.2000	9.0000	9.9500	+1.531%	420	4,964	-48.241%
2026-05-27	10.0300	10.0300	9.4500	9.8000	-4.854%	76	4,632	-47.449%
2026-05-26	10.9000	10.9600	10.0000	10.3000	+0.586%	608	4,566	-50.000%
2026-05-22	11.3000	11.3000	9.1000	10.2400	+2.400%	168	4,287	-49.707%
2026-05-21	9.2000	10.5000	8.9500	10.0000	+11.111%	87	4,202	-48.500%
2026-05-20	8.7100	9.3000	8.7100	9.0000	+10.429%	75	4,202	-42.778%
2026-05-19	8.2000	8.2000	7.3500	8.1500	+1.242%	43	4,148	-36.810%
2026-05-18	8.4500	8.4500	7.7000	8.0500	-10.056%	50	4,148	-36.025%
2026-05-15	8.6500	9.1000	8.4000	8.9500	-6.283%	47	4,148	-42.458%
2026-05-14	9.0500	10.0000	8.5000	9.5500	+7.303%	56	4,132	-46.073%
2026-05-13	8.4000	10.6000	8.4000	8.9000	-2.198%	86	3,979	-42.135%
2026-05-12	9.7000	9.7000	8.6000	9.1000	-4.712%	62	3,979	-43.407%
2026-05-11	8.4000	10.0000	8.1500	9.5500	+23.705%	74	3,979	-46.073%
2026-05-08	7.5000	7.8000	7.4300	7.7200	-1.026%	62	3,929	-33.290%
2026-05-07	8.0000	8.0300	7.6500	7.8000	-6.024%	66	3,881	-33.974%
2026-05-06	8.8000	8.8500	8.1500	8.3000	-6.215%	57	3,825	-37.952%
2026-05-05	8.7000	8.9500	8.4000	8.8500	+3.509%	196	3,779	-41.808%
2026-05-04	8.6500	8.8000	8.0000	8.5500	+1.183%	148	3,622	-39.766%
2026-05-01	8.2000	8.4500	8.2000	8.4500	+10.169%	88	3,643	-39.053%
2026-04-30	7.6700	7.8500	7.6000	7.6700	+17.099%	20	3,643	-32.855%
2026-04-29	7.7000	7.7000	6.5500	6.5500	-13.816%	28	3,628	-21.374%
2026-04-28	7.3000	7.7000	6.8300	7.6000	-1.299%	38	3,616	-32.237%
2026-04-27	7.9500	9.4000	7.5000	7.7000	-3.750%	50	3,596	-33.117%
2026-04-24	8.0000	8.2200	7.9000	8.0000	-1.840%	86	3,559	-35.625%
2026-04-23	8.5000	9.0000	8.0000	8.1500	-7.491%	119	3,473	-36.810%
2026-04-22	9.2500	10.0000	8.6000	8.8100	+17.467%	27	3,394	-41.544%
2026-04-21	8.0000	8.1500	7.5000	7.5000	-4.459%	166	3,398	-31.333%
2026-04-20	7.4500	8.1000	7.4500	7.8500	+1.160%	46	3,346	-34.395%
2026-04-17	7.3000	8.5000	7.3000	7.7600	+15.821%	339	3,341	-33.634%
2026-04-16	6.6000	6.7000	6.0300	6.7000	+4.688%	177	3,420	-23.134%
2026-04-15	5.8400	6.5100	5.6000	6.4000	+16.364%	638	3,301	-19.531%
2026-04-14	5.6500	6.2500	5.4500	5.5000	+7.843%	264	3,001	-6.364%
2026-04-13	4.2500	5.1000	4.2500	5.1000	+13.839%	22	2,788	+0.980%
2026-04-10	4.0000	4.7500	4.0000	4.4800	+17.585%	59	2,792	+14.955%
2026-04-09	4.0000	4.0000	3.7500	3.8100	-5.926%	138	2,744	+35.171%
2026-04-08	4.0500	4.2500	3.8500	4.0500	+8.000%	33	2,606	+27.160%
2026-04-07	4.0100	4.1500	3.5500	3.7500	-12.791%	29	2,585	+37.333%
2026-04-06	4.5500	4.5500	4.3000	4.3000	+4.878%	22	2,560	+19.767%
2026-04-02	4.2000	4.2000	3.7500	4.1000	-3.529%	152	2,398	+25.610%
2026-04-01	4.3000	4.6000	4.2500	4.2500	-2.299%	57	2,398	+21.176%
2026-03-31	3.8100	4.3500	3.7500	4.3500	+17.568%	49	2,414	+18.391%
2026-03-30	4.3000	4.5000	3.6500	3.7000	-12.941%	271	2,365	+39.189%
2026-03-27	4.2000	4.2500	3.8100	4.2500	-4.709%	151	2,122	+21.176%
2026-03-26	4.8000	4.8000	4.4000	4.4600	-5.106%	76	1,994	+15.471%
2026-03-25	4.6000	4.7000	4.4100	4.7000	+13.253%	46	1,918	+9.574%
2026-03-24	4.3500	4.3500	3.9500	4.1500	+1.220%	15	1,898	+24.096%
2026-03-23	4.5500	4.5500	4.0000	4.1000	0.000%	22	1,887	+25.610%
2026-03-20	4.3000	4.5000	4.1000	4.1000	-6.818%	20	1,867	+25.610%
2026-03-19	4.0000	4.4000	3.9000	4.4000	+4.265%	47	1,858	+17.045%
2026-03-18	4.6000	4.6000	4.1100	4.2200	-14.228%	166	1,811	+22.038%
2026-03-17	4.7000	5.4500	4.6500	4.9200	+6.263%	19	1,660	+4.675%
2026-03-16	4.7000	5.0000	4.2500	4.6300	+23.138%	166	1,643	+11.231%
2026-03-13	4.9500	4.9500	3.7500	3.7600	+7.429%	86	1,501	+36.968%
2026-03-12	3.5500	3.6400	3.3000	3.5000	-4.110%	81	1,417	+47.143%
2026-03-11	3.6500	3.9000	3.5000	3.6500	+1.108%	145	1,396	+41.096%
2026-03-10	3.4500	3.7500	3.1200	3.6100	+12.813%	242	1,264	+42.659%
2026-03-09	3.5000	3.5000	3.0000	3.2000	-5.045%	669	1,027	+60.938%
2026-03-06	3.4000	3.5500	3.3000	3.3700	-5.070%	16	359	+52.819%
2026-03-05	3.8000	3.8500	3.4600	3.5500	-8.974%	84	343	+45.070%
2026-03-04	3.6000	3.9000	3.6000	3.9000	+23.418%	17	262	+32.051%
2026-03-03	3.1500	4.2000	2.9300	3.1600	-15.733%	16	246	+62.975%
2026-03-02	3.4100	3.7500	3.4100	3.7500	+36.861%	2	231	+37.333%
2026-02-27	2.8400	2.8500	2.7300	2.7400	-7.119%	51	232	+87.956%
2026-02-26	3.0000	3.0000	2.7900	2.9500	-10.606%	54	181	+74.576%
2026-02-25	2.1300	3.5000	2.1300	3.3000	+30.435%	27	117	+56.061%
2026-02-24	2.2300	2.6000	2.2300	2.5300	-4.167%	20	117	+103.557%
2026-02-23	2.8000	2.9100	2.6400	2.6400	-12.871%	57	125	+95.076%
2026-02-20	3.0300	3.0300	3.0300	3.0300	+5.208%	4	68	+69.967%
2026-02-19	2.8000	2.8800	2.8000	2.8800	-10.000%	5	64	+78.819%
2026-02-18	3.0000	3.2000	3.0000	3.2000	-3.030%	6	59	+60.938%
2026-02-17	3.2000	3.3000	2.9600	3.3000	-5.714%	6	53	+56.061%
2026-02-13	2.8900	3.5000	2.8900	3.5000	+25.000%	7	40	+47.143%
2026-02-12	3.1500	3.1500	2.7700	2.8000	-27.273%	31	40	+83.929%
2026-02-10	3.9300	3.9300	3.8500	3.8500	+9,525.000%	11	11	+33.766%
2026-02-05	0.0500	0.0500	0.0400	0.0400	-42.857%	47	988	+12,775.000%
2026-02-04	0.0700	0.0700	0.0700	0.0700	0.000%	100	984	+7,257.143%
2026-02-03	0.0700	0.0700	0.0700	0.0700	+16.667%	1	884	+7,257.143%
2026-02-02	0.0600	0.0600	0.0500	0.0600	-40.000%	100	883	+8,483.333%
2026-01-30	0.1000	0.1000	0.1000	0.1000	0.000%	100	983	+5,050.000%
2026-01-29	0.0600	0.1000	0.0600	0.1000	-23.077%	11	883	+5,050.000%
2026-01-28	0.1300	0.1300	0.1300	0.1300	+30.000%	1	882	+3,861.538%
2026-01-26	0.1000	0.1000	0.1000	0.1000	+25.000%	7	881	+5,050.000%
2026-01-23	0.0800	0.0800	0.0800	0.0800	-20.000%	1	874	+6,337.500%
2026-01-20	0.1000	0.1000	0.1000	0.1000	0.000%	21	874	+5,050.000%
2026-01-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	871	+5,050.000%
2026-01-15	0.1000	0.1000	0.1000	0.1000	+66.667%	1	871	+5,050.000%
2026-01-14	0.1000	0.1300	0.0600	0.0600	-53.846%	5	870	+8,483.333%
2026-01-13	0.1900	0.1900	0.1300	0.1300	-23.529%	349	875	+3,861.538%
2026-01-12	0.1500	0.1700	0.1500	0.1700	+6.250%	20	746	+2,929.412%
2026-01-08	0.1800	0.1800	0.1600	0.1600	0.000%	2	726	+3,118.750%
2026-01-07	0.1600	0.1600	0.1600	0.1600	-11.111%	10	724	+3,118.750%
2026-01-06	0.1900	0.1900	0.1600	0.1800	+20.000%	5	734	+2,761.111%
2026-01-05	0.1500	0.1500	0.1500	0.1500	0.000%	1	730	+3,333.333%
2026-01-02	0.1400	0.1500	0.1400	0.1500	+50.000%	4	730	+3,333.333%
2025-12-31	0.1000	0.1000	0.1000	0.1000	-33.333%	1	725	+5,050.000%
2025-12-29	0.1600	0.1600	0.1500	0.1500	0.000%	15	725	+3,333.333%
2025-12-18	0.1500	0.1500	0.1500	0.1500	0.000%	2	710	+3,333.333%
2025-12-16	0.1500	0.1500	0.1000	0.1500	0.000%	5	710	+3,333.333%
2025-12-15	0.1500	0.1500	0.1500	0.1500	0.000%	20	708	+3,333.333%
2025-12-11	0.1500	0.1500	0.1500	0.1500	-21.053%	200	728	+3,333.333%
2025-12-09	0.2000	0.2000	0.1900	0.1900	-5.000%	101	528	+2,610.526%
2025-12-05	0.2000	0.2000	0.2000	0.2000	+100.000%	1	427	+2,475.000%
2025-12-03	0.1000	0.1000	0.1000	0.1000	-50.000%	2	426	+5,050.000%
2025-12-02	0.1800	0.2000	0.1800	0.2000	+11.111%	81	428	+2,475.000%
2025-11-26	0.1800	0.1800	0.1800	0.1800	-10.000%	10	417	+2,761.111%
2025-11-24	0.1600	0.2100	0.1600	0.2000	+33.333%	31	417	+2,475.000%
2025-11-20	0.2000	0.2000	0.1500	0.1500	-21.053%	3	406	+3,333.333%
2025-11-19	0.1600	0.1900	0.1600	0.1900	-13.636%	2	404	+2,610.526%
2025-11-18	0.2000	0.2200	0.2000	0.2200	+10.000%	90	404	+2,240.909%
2025-11-17	0.2000	0.2000	0.2000	0.2000	0.000%	12	404	+2,475.000%
2025-11-14	0.2000	0.2000	0.2000	0.2000	0.000%	10	392	+2,475.000%
2025-11-13	0.2500	0.2500	0.1700	0.2000	-20.000%	14	383	+2,475.000%
2025-11-12	0.3000	0.3000	0.2500	0.2500	-16.667%	30	389	+1,960.000%
2025-11-11	0.2500	0.3000	0.2500	0.3000	+20.000%	65	361	+1,616.667%
2025-11-10	0.3600	0.3600	0.2500	0.2500	0.000%	75	300	+1,960.000%
2025-11-07	0.2500	0.2500	0.2500	0.2500	-16.667%	15	229	+1,960.000%
2025-11-06	0.3000	0.3000	0.3000	0.3000	0.000%	12	224	+1,616.667%
2025-11-05	0.2500	0.3000	0.2000	0.3000	+42.857%	78	222	+1,616.667%
2025-11-04	0.3500	0.3500	0.2100	0.2100	-34.375%	25	214	+2,352.381%
2025-11-03	0.2500	0.3200	0.2500	0.3200	+3.226%	38	152	+1,509.375%
2025-10-31	0.2900	0.3100	0.2000	0.3100	+6.897%	104	152	+1,561.290%
2025-10-30	0.2500	0.2900	0.2500	0.2900	+38.095%	4	93	+1,675.862%
2025-10-29	0.3100	0.3100	0.2100	0.2100	-19.231%	14	93	+2,352.381%
2025-10-28	0.4500	0.4500	0.2300	0.2600	-78.333%	37	97	+1,880.769%
2025-10-27	1.2000	1.2000	1.2000	1.2000	+700.000%	1	68	+329.167%
2025-10-24	0.1500	0.1500	0.1500	0.1500	0.000%	1	68	+3,333.333%
2025-10-20	0.1500	0.1500	0.1500	0.1500	-60.526%	60	67	+3,333.333%
2025-10-17	0.3800	0.3800	0.3800	0.3800	+153.333%	5	7	+1,255.263%
2025-10-15	0.1500	0.1500	0.1500	0.1500	-92.857%	1	7	+3,333.333%
2025-10-09	2.1000	2.1000	2.1000	2.1000	+162.500%	1	6	+145.238%
2025-09-23	0.8000	0.8000	0.8000	0.8000	0.000%	5	5	+543.750%

.dark-mode .QFdWcs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QFdWcs{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20280121C15ASST Jan 21 2028 15.00 Call (ASST280121C00015000)option OPRA

ASST20280121C15
ASST Jan 21 2028 15.00 Call (ASST280121C00015000)
option OPRA