Dark

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

EOD

Sep 30, 2026

18.95+2.710%(+0.50)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	19.5500	19.5500	18.5000	18.9500	+2.710%	14	7,112	0.000%
2026-09-29	18.4500	18.4500	18.4500	18.4500	+1.207%	2	7,114	+2.710%
2026-09-25	18.8000	18.8000	18.2300	18.2300	-5.102%	26	7,112	+3.950%
2026-09-24	18.4800	19.3500	18.4800	19.2100	+5.260%	15	7,138	-1.353%
2026-09-23	18.4000	18.4000	18.2500	18.2500	-2.406%	2	7,149	+3.836%
2026-09-22	20.0000	20.0000	18.7000	18.7000	-1.579%	9	7,149	+1.337%
2026-09-21	20.5400	20.5400	18.3200	19.0000	-3.455%	280	7,158	-0.263%
2026-09-18	19.7500	19.7500	18.5800	19.6800	+18.554%	15	7,347	-3.709%
2026-09-17	17.7500	18.4200	16.6000	16.6000	-7.778%	14	7,358	+14.157%
2026-09-16	17.1500	18.0000	16.7000	18.0000	+4.712%	73	7,370	+5.278%
2026-09-15	17.5500	17.8000	16.7000	17.1900	-7.828%	818	7,420	+10.239%
2026-09-14	17.6500	19.2900	17.6500	18.6500	+9.706%	46	8,219	+1.609%
2026-09-11	16.7100	18.5500	16.7100	17.0000	-2.299%	15	8,242	+11.471%
2026-09-10	16.5000	17.4000	15.8500	17.4000	+6.162%	84	8,244	+8.908%
2026-09-09	18.4000	18.4000	16.3900	16.3900	-1.443%	25	8,327	+15.619%
2026-09-08	16.0000	17.5000	16.0000	16.6300	-3.314%	39	8,307	+13.951%
2026-09-04	16.4000	17.6500	16.3000	17.2000	+3.303%	86	8,277	+10.174%
2026-09-03	16.0100	17.1000	15.8500	16.6500	+14.907%	127	8,277	+13.814%
2026-09-02	13.4700	14.7400	12.9000	14.4900	-1.629%	14	8,336	+30.780%
2026-09-01	13.5000	14.8400	13.5000	14.7300	+1.586%	68	8,342	+28.649%
2026-08-31	13.0000	14.7500	13.0000	14.5000	+14.625%	271	8,322	+30.690%
2026-08-28	13.7500	13.7500	12.3200	12.6500	-9.189%	657	8,173	+49.802%
2026-08-27	13.0400	14.7400	12.8900	13.9300	+12.702%	138	8,725	+36.037%
2026-08-26	12.3500	12.4800	11.9500	12.3600	+1.728%	248	8,744	+53.317%
2026-08-25	11.2500	12.8000	10.8000	12.1500	+13.551%	90	8,945	+55.967%
2026-08-24	10.0800	11.4000	9.9000	10.7000	+10.996%	298	8,929	+77.103%
2026-08-21	9.0000	10.3500	8.5500	9.6400	+22.959%	351	8,907	+96.577%
2026-08-20	7.5000	7.9500	7.2000	7.8400	+14.119%	378	8,881	+141.709%
2026-08-19	5.7000	6.8700	5.7000	6.8700	+27.695%	104	8,721	+175.837%
2026-08-18	5.8500	5.8500	5.3400	5.3800	-4.270%	60	8,675	+252.230%
2026-08-17	5.0000	6.3500	5.0000	5.6200	+11.287%	97	8,619	+237.189%
2026-08-14	5.1000	5.3000	4.7900	5.0500	-3.810%	94	8,553	+275.248%
2026-08-13	5.3300	5.6000	5.0900	5.2500	+2.740%	384	8,515	+260.952%
2026-08-12	5.6000	5.6000	5.1000	5.1100	-1.161%	61	8,226	+270.841%
2026-08-11	5.3000	5.3500	5.1700	5.1700	-1.524%	48	8,219	+266.538%
2026-08-10	5.5000	5.5000	5.0200	5.2500	-3.670%	24	8,222	+260.952%
2026-08-07	5.8000	5.8500	4.5000	5.4500	+0.926%	363	8,215	+247.706%
2026-08-06	5.4000	5.5200	5.1500	5.4000	-3.571%	92	7,969	+250.926%
2026-08-05	5.4000	5.6000	5.3000	5.6000	+1.083%	140	8,025	+238.393%
2026-08-04	5.3100	5.5400	5.2000	5.5400	+4.528%	235	8,010	+242.058%
2026-08-03	4.6500	5.3000	4.6500	5.3000	+15.217%	23	7,779	+257.547%
2026-07-31	4.9000	4.9000	4.5000	4.6000	-10.680%	176	7,776	+311.957%
2026-07-30	4.8000	5.1600	4.8000	5.1500	+9.574%	135	7,678	+267.961%
2026-07-29	4.9000	5.0600	4.7000	4.7000	-9.266%	414	7,690	+303.191%
2026-07-28	5.0000	5.2500	4.7000	5.1800	-2.996%	74	7,721	+265.830%
2026-07-27	5.5000	5.6500	5.0500	5.3400	+5.743%	79	7,753	+254.869%
2026-07-24	5.3500	5.3500	4.9300	5.0500	-9.821%	31	7,745	+275.248%
2026-07-23	5.4300	5.6700	5.3700	5.6000	-3.448%	94	7,735	+238.393%
2026-07-22	6.1500	6.1500	5.7000	5.8000	-3.333%	63	7,711	+226.724%
2026-07-21	5.9500	6.3300	5.7700	6.0000	+6.195%	284	7,742	+215.833%
2026-07-20	5.5000	5.8500	5.5000	5.6500	+5.214%	37	7,468	+235.398%
2026-07-17	4.8500	5.3700	4.8400	5.3700	+2.286%	44	7,441	+252.886%
2026-07-16	5.5100	5.9500	5.1000	5.2500	-9.794%	34	7,406	+260.952%
2026-07-15	5.9500	6.2500	5.6000	5.8200	+2.105%	34	7,383	+225.601%
2026-07-14	5.6000	6.0000	5.5500	5.7000	+10.251%	131	7,382	+232.456%
2026-07-13	5.7000	5.7000	5.1700	5.1700	-11.624%	38	7,257	+266.538%
2026-07-10	6.2500	6.2500	5.8000	5.8500	-2.337%	60	7,246	+223.932%
2026-07-09	5.9800	6.0500	5.8000	5.9900	+4.174%	295	7,188	+216.361%
2026-07-08	5.7000	5.8000	5.5600	5.7500	-3.846%	12	7,234	+229.565%
2026-07-07	6.2000	6.6000	5.8500	5.9800	-6.854%	36	7,222	+216.890%
2026-07-06	6.1000	6.6000	6.0000	6.4200	+3.382%	83	7,217	+195.171%
2026-07-02	6.0500	6.7000	6.0500	6.2100	+11.691%	1,055	6,135	+205.153%
2026-07-01	5.0000	5.7500	5.0000	5.5600	+18.298%	104	6,135	+240.827%
2026-06-30	4.6500	5.0000	4.5500	4.7000	-11.321%	121	6,057	+303.191%
2026-06-29	5.6500	5.6500	4.8000	5.3000	+6.855%	445	6,110	+257.547%
2026-06-26	5.0000	5.3500	4.7000	4.9600	-1.976%	67	5,970	+282.056%
2026-06-25	5.9000	6.2100	5.0000	5.0600	-17.049%	243	5,933	+274.506%
2026-06-24	7.3000	7.3000	5.8500	6.1000	-12.857%	332	5,991	+210.656%
2026-06-23	7.4500	7.5200	7.0000	7.0000	-11.055%	84	5,988	+170.714%
2026-06-22	7.9500	8.5000	7.6000	7.8700	-0.127%	20	5,911	+140.788%
2026-06-18	8.0000	8.2500	7.4000	7.8800	-3.667%	155	5,923	+140.482%
2026-06-17	8.3000	9.1000	8.1800	8.1800	-4.327%	151	5,923	+131.663%
2026-06-16	9.1900	9.5500	8.5000	8.5500	-10.471%	132	5,799	+121.637%
2026-06-15	8.0000	10.3000	8.0000	9.5500	+19.375%	127	5,754	+98.429%
2026-06-12	7.6300	8.6500	7.6300	8.0000	+6.667%	191	5,775	+136.875%
2026-06-11	7.5600	7.8500	7.0300	7.5000	+2.740%	225	5,924	+152.667%
2026-06-10	7.3500	7.5000	7.1000	7.3000	-1.351%	172	5,749	+159.589%
2026-06-09	7.8400	8.3500	6.9400	7.4000	-10.303%	59	5,813	+156.081%
2026-06-08	8.1000	8.6000	7.8000	8.2500	+15.385%	104	5,794	+129.697%
2026-06-05	7.9500	7.9500	6.8000	7.1500	-13.855%	429	5,704	+165.035%
2026-06-04	8.0500	8.3000	7.8000	8.3000	+7.792%	282	5,464	+128.313%
2026-06-03	8.4000	8.5500	7.6500	7.7000	-12.000%	157	5,212	+146.104%
2026-06-02	8.5500	8.8000	8.0500	8.7500	-6.417%	739	5,100	+116.571%
2026-06-01	9.3000	9.5000	8.6200	9.3500	-4.592%	89	5,073	+102.674%
2026-05-29	10.6200	10.6200	9.2000	9.8000	-1.508%	192	5,044	+93.367%
2026-05-28	9.0500	10.2000	9.0000	9.9500	+1.531%	420	4,964	+90.452%
2026-05-27	10.0300	10.0300	9.4500	9.8000	-4.854%	76	4,632	+93.367%
2026-05-26	10.9000	10.9600	10.0000	10.3000	+0.586%	608	4,566	+83.981%
2026-05-22	11.3000	11.3000	9.1000	10.2400	+2.400%	168	4,287	+85.059%
2026-05-21	9.2000	10.5000	8.9500	10.0000	+11.111%	87	4,202	+89.500%
2026-05-20	8.7100	9.3000	8.7100	9.0000	+10.429%	75	4,202	+110.556%
2026-05-19	8.2000	8.2000	7.3500	8.1500	+1.242%	43	4,148	+132.515%
2026-05-18	8.4500	8.4500	7.7000	8.0500	-10.056%	50	4,148	+135.404%
2026-05-15	8.6500	9.1000	8.4000	8.9500	-6.283%	47	4,148	+111.732%
2026-05-14	9.0500	10.0000	8.5000	9.5500	+7.303%	56	4,132	+98.429%
2026-05-13	8.4000	10.6000	8.4000	8.9000	-2.198%	86	3,979	+112.921%
2026-05-12	9.7000	9.7000	8.6000	9.1000	-4.712%	62	3,979	+108.242%
2026-05-11	8.4000	10.0000	8.1500	9.5500	+23.705%	74	3,979	+98.429%
2026-05-08	7.5000	7.8000	7.4300	7.7200	-1.026%	62	3,929	+145.466%
2026-05-07	8.0000	8.0300	7.6500	7.8000	-6.024%	66	3,881	+142.949%
2026-05-06	8.8000	8.8500	8.1500	8.3000	-6.215%	57	3,825	+128.313%
2026-05-05	8.7000	8.9500	8.4000	8.8500	+3.509%	196	3,779	+114.124%
2026-05-04	8.6500	8.8000	8.0000	8.5500	+1.183%	148	3,622	+121.637%
2026-05-01	8.2000	8.4500	8.2000	8.4500	+10.169%	88	3,643	+124.260%
2026-04-30	7.6700	7.8500	7.6000	7.6700	+17.099%	20	3,643	+147.066%
2026-04-29	7.7000	7.7000	6.5500	6.5500	-13.816%	28	3,628	+189.313%
2026-04-28	7.3000	7.7000	6.8300	7.6000	-1.299%	38	3,616	+149.342%
2026-04-27	7.9500	9.4000	7.5000	7.7000	-3.750%	50	3,596	+146.104%
2026-04-24	8.0000	8.2200	7.9000	8.0000	-1.840%	86	3,559	+136.875%
2026-04-23	8.5000	9.0000	8.0000	8.1500	-7.491%	119	3,473	+132.515%
2026-04-22	9.2500	10.0000	8.6000	8.8100	+17.467%	27	3,394	+115.096%
2026-04-21	8.0000	8.1500	7.5000	7.5000	-4.459%	166	3,398	+152.667%
2026-04-20	7.4500	8.1000	7.4500	7.8500	+1.160%	46	3,346	+141.401%
2026-04-17	7.3000	8.5000	7.3000	7.7600	+15.821%	339	3,341	+144.201%
2026-04-16	6.6000	6.7000	6.0300	6.7000	+4.688%	177	3,420	+182.836%
2026-04-15	5.8400	6.5100	5.6000	6.4000	+16.364%	638	3,301	+196.094%
2026-04-14	5.6500	6.2500	5.4500	5.5000	+7.843%	264	3,001	+244.545%
2026-04-13	4.2500	5.1000	4.2500	5.1000	+13.839%	22	2,788	+271.569%
2026-04-10	4.0000	4.7500	4.0000	4.4800	+17.585%	59	2,792	+322.991%
2026-04-09	4.0000	4.0000	3.7500	3.8100	-5.926%	138	2,744	+397.375%
2026-04-08	4.0500	4.2500	3.8500	4.0500	+8.000%	33	2,606	+367.901%
2026-04-07	4.0100	4.1500	3.5500	3.7500	-12.791%	29	2,585	+405.333%
2026-04-06	4.5500	4.5500	4.3000	4.3000	+4.878%	22	2,560	+340.698%
2026-04-02	4.2000	4.2000	3.7500	4.1000	-3.529%	152	2,398	+362.195%
2026-04-01	4.3000	4.6000	4.2500	4.2500	-2.299%	57	2,398	+345.882%
2026-03-31	3.8100	4.3500	3.7500	4.3500	+17.568%	49	2,414	+335.632%
2026-03-30	4.3000	4.5000	3.6500	3.7000	-12.941%	271	2,365	+412.162%
2026-03-27	4.2000	4.2500	3.8100	4.2500	-4.709%	151	2,122	+345.882%
2026-03-26	4.8000	4.8000	4.4000	4.4600	-5.106%	76	1,994	+324.888%
2026-03-25	4.6000	4.7000	4.4100	4.7000	+13.253%	46	1,918	+303.191%
2026-03-24	4.3500	4.3500	3.9500	4.1500	+1.220%	15	1,898	+356.627%
2026-03-23	4.5500	4.5500	4.0000	4.1000	0.000%	22	1,887	+362.195%
2026-03-20	4.3000	4.5000	4.1000	4.1000	-6.818%	20	1,867	+362.195%
2026-03-19	4.0000	4.4000	3.9000	4.4000	+4.265%	47	1,858	+330.682%
2026-03-18	4.6000	4.6000	4.1100	4.2200	-14.228%	166	1,811	+349.052%
2026-03-17	4.7000	5.4500	4.6500	4.9200	+6.263%	19	1,660	+285.163%
2026-03-16	4.7000	5.0000	4.2500	4.6300	+23.138%	166	1,643	+309.287%
2026-03-13	4.9500	4.9500	3.7500	3.7600	+7.429%	86	1,501	+403.989%
2026-03-12	3.5500	3.6400	3.3000	3.5000	-4.110%	81	1,417	+441.429%
2026-03-11	3.6500	3.9000	3.5000	3.6500	+1.108%	145	1,396	+419.178%
2026-03-10	3.4500	3.7500	3.1200	3.6100	+12.813%	242	1,264	+424.931%
2026-03-09	3.5000	3.5000	3.0000	3.2000	-5.045%	669	1,027	+492.188%
2026-03-06	3.4000	3.5500	3.3000	3.3700	-5.070%	16	359	+462.315%
2026-03-05	3.8000	3.8500	3.4600	3.5500	-8.974%	84	343	+433.803%
2026-03-04	3.6000	3.9000	3.6000	3.9000	+23.418%	17	262	+385.897%
2026-03-03	3.1500	4.2000	2.9300	3.1600	-15.733%	16	246	+499.684%
2026-03-02	3.4100	3.7500	3.4100	3.7500	+36.861%	2	231	+405.333%
2026-02-27	2.8400	2.8500	2.7300	2.7400	-7.119%	51	232	+591.606%
2026-02-26	3.0000	3.0000	2.7900	2.9500	-10.606%	54	181	+542.373%
2026-02-25	2.1300	3.5000	2.1300	3.3000	+30.435%	27	117	+474.242%
2026-02-24	2.2300	2.6000	2.2300	2.5300	-4.167%	20	117	+649.012%
2026-02-23	2.8000	2.9100	2.6400	2.6400	-12.871%	57	125	+617.803%
2026-02-20	3.0300	3.0300	3.0300	3.0300	+5.208%	4	68	+525.413%
2026-02-19	2.8000	2.8800	2.8000	2.8800	-10.000%	5	64	+557.986%
2026-02-18	3.0000	3.2000	3.0000	3.2000	-3.030%	6	59	+492.188%
2026-02-17	3.2000	3.3000	2.9600	3.3000	-5.714%	6	53	+474.242%
2026-02-13	2.8900	3.5000	2.8900	3.5000	+25.000%	7	40	+441.429%
2026-02-12	3.1500	3.1500	2.7700	2.8000	-27.273%	31	40	+576.786%
2026-02-10	3.9300	3.9300	3.8500	3.8500	+9,525.000%	11	11	+392.208%
2026-02-05	0.0500	0.0500	0.0400	0.0400	-42.857%	47	988	+47,275.000%
2026-02-04	0.0700	0.0700	0.0700	0.0700	0.000%	100	984	+26,971.429%
2026-02-03	0.0700	0.0700	0.0700	0.0700	+16.667%	1	884	+26,971.429%
2026-02-02	0.0600	0.0600	0.0500	0.0600	-40.000%	100	883	+31,483.333%
2026-01-30	0.1000	0.1000	0.1000	0.1000	0.000%	100	983	+18,850.000%
2026-01-29	0.0600	0.1000	0.0600	0.1000	-23.077%	11	883	+18,850.000%
2026-01-28	0.1300	0.1300	0.1300	0.1300	+30.000%	1	882	+14,476.923%
2026-01-26	0.1000	0.1000	0.1000	0.1000	+25.000%	7	881	+18,850.000%
2026-01-23	0.0800	0.0800	0.0800	0.0800	-20.000%	1	874	+23,587.500%
2026-01-20	0.1000	0.1000	0.1000	0.1000	0.000%	21	874	+18,850.000%
2026-01-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	871	+18,850.000%
2026-01-15	0.1000	0.1000	0.1000	0.1000	+66.667%	1	871	+18,850.000%
2026-01-14	0.1000	0.1300	0.0600	0.0600	-53.846%	5	870	+31,483.333%
2026-01-13	0.1900	0.1900	0.1300	0.1300	-23.529%	349	875	+14,476.923%
2026-01-12	0.1500	0.1700	0.1500	0.1700	+6.250%	20	746	+11,047.059%
2026-01-08	0.1800	0.1800	0.1600	0.1600	0.000%	2	726	+11,743.750%
2026-01-07	0.1600	0.1600	0.1600	0.1600	-11.111%	10	724	+11,743.750%
2026-01-06	0.1900	0.1900	0.1600	0.1800	+20.000%	5	734	+10,427.778%
2026-01-05	0.1500	0.1500	0.1500	0.1500	0.000%	1	730	+12,533.333%
2026-01-02	0.1400	0.1500	0.1400	0.1500	+50.000%	4	730	+12,533.333%
2025-12-31	0.1000	0.1000	0.1000	0.1000	-33.333%	1	725	+18,850.000%
2025-12-29	0.1600	0.1600	0.1500	0.1500	0.000%	15	725	+12,533.333%
2025-12-18	0.1500	0.1500	0.1500	0.1500	0.000%	2	710	+12,533.333%
2025-12-16	0.1500	0.1500	0.1000	0.1500	0.000%	5	710	+12,533.333%
2025-12-15	0.1500	0.1500	0.1500	0.1500	0.000%	20	708	+12,533.333%
2025-12-11	0.1500	0.1500	0.1500	0.1500	-21.053%	200	728	+12,533.333%
2025-12-09	0.2000	0.2000	0.1900	0.1900	-5.000%	101	528	+9,873.684%
2025-12-05	0.2000	0.2000	0.2000	0.2000	+100.000%	1	427	+9,375.000%
2025-12-03	0.1000	0.1000	0.1000	0.1000	-50.000%	2	426	+18,850.000%
2025-12-02	0.1800	0.2000	0.1800	0.2000	+11.111%	81	428	+9,375.000%
2025-11-26	0.1800	0.1800	0.1800	0.1800	-10.000%	10	417	+10,427.778%
2025-11-24	0.1600	0.2100	0.1600	0.2000	+33.333%	31	417	+9,375.000%
2025-11-20	0.2000	0.2000	0.1500	0.1500	-21.053%	3	406	+12,533.333%
2025-11-19	0.1600	0.1900	0.1600	0.1900	-13.636%	2	404	+9,873.684%
2025-11-18	0.2000	0.2200	0.2000	0.2200	+10.000%	90	404	+8,513.636%
2025-11-17	0.2000	0.2000	0.2000	0.2000	0.000%	12	404	+9,375.000%
2025-11-14	0.2000	0.2000	0.2000	0.2000	0.000%	10	392	+9,375.000%
2025-11-13	0.2500	0.2500	0.1700	0.2000	-20.000%	14	383	+9,375.000%
2025-11-12	0.3000	0.3000	0.2500	0.2500	-16.667%	30	389	+7,480.000%
2025-11-11	0.2500	0.3000	0.2500	0.3000	+20.000%	65	361	+6,216.667%
2025-11-10	0.3600	0.3600	0.2500	0.2500	0.000%	75	300	+7,480.000%
2025-11-07	0.2500	0.2500	0.2500	0.2500	-16.667%	15	229	+7,480.000%
2025-11-06	0.3000	0.3000	0.3000	0.3000	0.000%	12	224	+6,216.667%
2025-11-05	0.2500	0.3000	0.2000	0.3000	+42.857%	78	222	+6,216.667%
2025-11-04	0.3500	0.3500	0.2100	0.2100	-34.375%	25	214	+8,923.810%
2025-11-03	0.2500	0.3200	0.2500	0.3200	+3.226%	38	152	+5,821.875%
2025-10-31	0.2900	0.3100	0.2000	0.3100	+6.897%	104	152	+6,012.903%
2025-10-30	0.2500	0.2900	0.2500	0.2900	+38.095%	4	93	+6,434.483%
2025-10-29	0.3100	0.3100	0.2100	0.2100	-19.231%	14	93	+8,923.810%
2025-10-28	0.4500	0.4500	0.2300	0.2600	-78.333%	37	97	+7,188.462%
2025-10-27	1.2000	1.2000	1.2000	1.2000	+700.000%	1	68	+1,479.167%
2025-10-24	0.1500	0.1500	0.1500	0.1500	0.000%	1	68	+12,533.333%
2025-10-20	0.1500	0.1500	0.1500	0.1500	-60.526%	60	67	+12,533.333%
2025-10-17	0.3800	0.3800	0.3800	0.3800	+153.333%	5	7	+4,886.842%
2025-10-15	0.1500	0.1500	0.1500	0.1500	-92.857%	1	7	+12,533.333%
2025-10-09	2.1000	2.1000	2.1000	2.1000	+162.500%	1	6	+802.381%
2025-09-23	0.8000	0.8000	0.8000	0.8000	0.000%	5	5	+2,268.750%

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