Dark

ASST20280121C17
ASST Jan 21 2028 17.00 Call (ASST280121C00017000)
option OPRA

EOD

Oct 1, 2026

18.01-2.120%(-0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.0100	18.0100	18.0100	18.0100	-2.120%	2	3,480	0.000%
2026-09-30	17.8000	18.4000	17.8000	18.4000	+6.052%	15	3,478	-2.120%
2026-09-28	17.6500	17.6500	17.3500	17.3500	-1.476%	2	3,493	+3.804%
2026-09-25	17.7000	18.1500	17.6100	17.6100	-1.894%	3	3,494	+2.271%
2026-09-23	17.5000	17.9500	17.3000	17.9500	-0.829%	8	3,495	+0.334%
2026-09-22	18.5000	18.5000	18.1000	18.1000	-2.162%	18	3,490	-0.497%
2026-09-21	19.1500	19.1500	17.6500	18.5000	+0.543%	525	3,485	-2.649%
2026-09-18	18.5000	18.6100	18.0500	18.4000	+3.955%	159	3,848	-2.120%
2026-09-17	17.5000	17.7000	17.2300	17.7000	+5.861%	13	4,003	+1.751%
2026-09-16	15.8900	16.7200	15.8900	16.7200	+0.120%	27	4,013	+7.715%
2026-09-15	17.0000	17.1000	15.6500	16.7000	-6.547%	34	4,013	+7.844%
2026-09-14	16.2500	18.0000	16.2500	17.8700	+8.632%	19	3,989	+0.783%
2026-09-11	17.0100	17.2500	16.4500	16.4500	+2.813%	11	3,984	+9.483%
2026-09-10	15.0000	16.3800	15.0000	16.0000	+1.266%	24	3,993	+12.563%
2026-09-09	16.3000	16.3900	14.5000	15.8000	+0.317%	9	3,987	+13.987%
2026-09-08	16.0000	16.2500	15.7000	15.7500	-2.174%	16	3,982	+14.349%
2026-09-04	15.8800	16.1000	15.8800	16.1000	+2.222%	3	3,965	+11.863%
2026-09-03	15.3200	15.9000	15.0000	15.7500	+16.667%	15	3,965	+14.349%
2026-09-02	13.7000	13.8500	13.4500	13.5000	+3.053%	7	3,968	+33.407%
2026-09-01	13.2000	14.0000	13.1000	13.1000	-2.602%	18	3,969	+37.481%
2026-08-31	13.0000	13.5000	12.8800	13.4500	+12.458%	22	3,961	+33.903%
2026-08-28	12.7700	13.3000	11.8000	11.9600	-10.412%	22	3,969	+50.585%
2026-08-27	12.4500	13.6400	12.2500	13.3500	+13.520%	14	3,953	+34.906%
2026-08-26	11.9500	12.0000	11.0000	11.7600	0.000%	18	3,965	+53.146%
2026-08-25	9.9500	12.0000	9.9500	11.7600	+11.469%	107	3,964	+53.146%
2026-08-24	9.5500	10.7000	9.5000	10.5500	+18.539%	704	4,019	+70.711%
2026-08-21	8.3500	9.6100	8.1800	8.9000	+23.269%	98	3,569	+102.360%
2026-08-20	6.8000	7.2200	6.5000	7.2200	+14.603%	1,099	3,532	+149.446%
2026-08-19	5.5200	6.9000	5.5000	6.3000	+26.253%	59	2,529	+185.873%
2026-08-18	5.1000	5.1200	4.9500	4.9900	-4.771%	7	2,485	+260.922%
2026-08-17	4.8500	5.2400	4.6500	5.2400	+15.165%	7	2,479	+243.702%
2026-08-14	4.3700	4.7500	4.3700	4.5500	-6.186%	233	2,474	+295.824%
2026-08-13	4.7500	5.0500	4.7500	4.8500	-2.020%	50	2,474	+271.340%
2026-08-12	4.9500	4.9500	4.7500	4.9500	+1.020%	15	2,445	+263.838%
2026-08-11	4.9000	4.9000	4.9000	4.9000	+3.158%	1	2,436	+267.551%
2026-08-10	4.8500	4.8500	4.7000	4.7500	-9.867%	15	2,436	+279.158%
2026-08-07	5.1500	5.3500	5.1500	5.2700	+4.980%	110	2,427	+241.746%
2026-08-06	5.0200	5.0200	5.0200	5.0200	-1.181%	1	2,358	+258.765%
2026-08-05	5.0800	5.0800	5.0800	5.0800	+0.594%	1	2,358	+254.528%
2026-08-04	4.6700	5.0500	4.6700	5.0500	+12.222%	9	2,357	+256.634%
2026-08-03	4.1500	4.7200	4.1500	4.5000	+2.273%	11	2,353	+300.222%
2026-07-31	4.6000	4.6000	4.1500	4.4000	-6.383%	24	2,360	+309.318%
2026-07-30	4.6000	4.7200	4.6000	4.7000	+1.075%	88	2,350	+283.191%
2026-07-29	4.7000	4.7500	4.6500	4.6500	-3.125%	16	2,404	+287.312%
2026-07-28	4.6000	4.9000	4.6000	4.8000	-3.030%	5	2,389	+275.208%
2026-07-27	4.8000	5.2000	4.8000	4.9500	+7.609%	98	2,387	+263.838%
2026-07-24	4.7800	5.0000	4.5500	4.6000	-8.911%	36	2,338	+291.522%
2026-07-23	5.1000	5.1200	4.9000	5.0500	-12.174%	5	2,317	+256.634%
2026-07-21	5.6500	5.8500	5.6500	5.7500	+9.524%	12	2,313	+213.217%
2026-07-20	5.2500	5.2500	5.2500	5.2500	+2.539%	14	2,313	+243.048%
2026-07-17	4.5000	5.1200	4.5000	5.1200	+1.587%	4	2,299	+251.758%
2026-07-16	5.2000	5.2000	5.0400	5.0400	-12.348%	2	2,297	+257.341%
2026-07-15	5.5000	5.7500	5.5000	5.7500	+8.491%	12	2,296	+213.217%
2026-07-14	5.2000	5.3500	5.2000	5.3000	+7.724%	3	2,297	+239.811%
2026-07-13	5.1500	5.1500	4.9000	4.9200	-8.550%	11	2,297	+266.057%
2026-07-10	6.0000	6.0000	5.3800	5.3800	-2.182%	13	2,297	+234.758%
2026-07-09	5.7000	5.7000	5.5000	5.5000	-6.143%	5	2,302	+227.455%
2026-07-07	5.6500	5.8600	5.6500	5.8600	-6.539%	4	2,297	+207.338%
2026-07-06	5.8500	6.2700	5.8400	6.2700	+3.980%	14	2,296	+187.241%
2026-07-02	6.1900	6.2100	5.9000	6.0300	+15.739%	15	2,298	+198.673%
2026-07-01	4.5000	5.2100	4.5000	5.2100	+30.250%	15	2,298	+245.681%
2026-06-30	4.8800	4.8800	4.0000	4.0000	-20.000%	3	2,295	+350.250%
2026-06-29	5.2800	5.2800	4.6000	5.0000	+8.696%	24	2,294	+260.200%
2026-06-26	4.7500	5.0000	4.6000	4.6000	-4.167%	220	2,289	+291.522%
2026-06-25	6.1300	6.1300	4.8000	4.8000	-13.514%	17	2,462	+275.208%
2026-06-24	6.0000	6.0000	5.3300	5.5500	-19.565%	271	2,454	+224.505%
2026-06-23	7.2300	7.2300	6.8500	6.9000	-3.766%	8	2,416	+161.014%
2026-06-22	7.8000	7.9000	7.1700	7.1700	-2.183%	83	2,415	+151.185%
2026-06-18	7.5200	7.7000	6.9400	7.3300	-7.799%	77	2,401	+145.703%
2026-06-17	8.3000	8.6000	7.9500	7.9500	-4.217%	28	2,401	+126.541%
2026-06-16	9.0800	9.0800	8.2500	8.3000	-5.682%	20	2,383	+116.988%
2026-06-15	8.7700	9.4900	8.7700	8.8000	+17.333%	179	2,371	+104.659%
2026-06-12	7.2000	7.9000	7.2000	7.5000	-0.662%	68	2,305	+140.133%
2026-06-11	7.1000	7.5500	6.7300	7.5500	+7.092%	39	2,342	+138.543%
2026-06-10	7.2000	7.2600	6.8000	7.0500	+3.982%	61	2,323	+155.461%
2026-06-09	6.9800	6.9800	6.7800	6.7800	-14.502%	14	2,274	+165.634%
2026-06-08	8.0000	8.1000	7.4700	7.9300	+17.481%	22	2,274	+127.112%
2026-06-05	7.2500	7.2500	6.5000	6.7500	-12.903%	49	2,260	+166.815%
2026-06-04	7.6200	7.9500	7.5000	7.7500	+7.639%	212	2,216	+132.387%
2026-06-03	7.9000	7.9000	7.1500	7.2000	-11.111%	12	2,264	+150.139%
2026-06-02	8.4500	8.7000	7.7000	8.1000	-7.429%	268	2,259	+122.346%
2026-06-01	8.5000	9.0000	8.1700	8.7500	-6.915%	213	2,050	+105.829%
2026-05-29	8.8000	9.7500	8.8000	9.4000	-3.093%	68	2,056	+91.596%
2026-05-28	8.5000	9.7000	8.4000	9.7000	+4.865%	16	2,028	+85.670%
2026-05-27	9.3300	9.4400	8.8800	9.2500	-1.596%	48	2,026	+94.703%
2026-05-26	9.8500	10.3900	9.4000	9.4000	0.000%	59	2,029	+91.596%
2026-05-22	10.3500	10.8500	9.4000	9.4000	-2.083%	877	2,132	+91.596%
2026-05-21	8.5000	9.9000	8.4600	9.6000	+9.091%	62	2,133	+87.604%
2026-05-20	8.2700	8.8000	8.1200	8.8000	+9.317%	87	2,133	+104.659%
2026-05-19	7.4400	8.0500	7.2400	8.0500	+12.587%	37	2,179	+123.727%
2026-05-18	7.7000	7.8000	7.1500	7.1500	-12.805%	38	2,179	+151.888%
2026-05-15	8.5000	8.6500	7.7700	8.2000	-9.392%	48	2,179	+119.634%
2026-05-14	8.1300	9.4500	8.1300	9.0500	+11.043%	32	2,167	+99.006%
2026-05-13	8.4000	9.4000	7.9300	8.1500	-2.976%	15	2,110	+120.982%
2026-05-12	9.1500	9.1500	8.1000	8.4000	-9.677%	35	2,110	+114.405%
2026-05-11	7.9000	9.5000	7.6500	9.3000	+22.047%	783	2,110	+93.656%
2026-05-08	7.5000	7.6200	6.8500	7.6200	+4.384%	256	2,093	+136.352%
2026-05-07	8.1500	8.1500	7.1000	7.3000	-7.125%	98	1,961	+146.712%
2026-05-06	8.0000	8.3000	7.7000	7.8600	-4.146%	122	1,884	+129.135%
2026-05-05	8.2000	8.2500	7.9500	8.2000	+1.737%	1,148	1,766	+119.634%
2026-05-04	8.0800	8.4500	7.6400	8.0600	+1.639%	566	1,173	+123.449%
2026-05-01	7.9000	8.0000	7.5000	7.9300	+11.690%	28	671	+127.112%
2026-04-30	6.7500	7.1100	6.7500	7.1000	+10.938%	27	671	+153.662%
2026-04-29	6.9000	6.9000	6.3500	6.4000	-9.859%	17	664	+181.406%
2026-04-28	6.7500	7.1000	6.6000	7.1000	-3.401%	20	661	+153.662%
2026-04-27	7.3500	7.3500	7.1500	7.3500	-2.261%	4	641	+145.034%
2026-04-24	8.2500	8.2500	6.8500	7.5200	-2.717%	44	638	+139.495%
2026-04-23	7.9000	8.2000	7.7300	7.7300	-14.111%	36	615	+132.988%
2026-04-22	8.5200	9.1500	8.5200	9.0000	+22.449%	25	579	+100.111%
2026-04-21	7.6300	7.6500	7.3500	7.3500	-3.922%	26	528	+145.034%
2026-04-20	7.2500	7.6500	7.2000	7.6500	+2.000%	11	528	+135.425%
2026-04-17	7.0000	8.0000	7.0000	7.5000	+12.782%	24	518	+140.133%
2026-04-16	6.0500	6.6500	5.9000	6.6500	+9.917%	24	497	+170.827%
2026-04-15	5.5500	6.0500	5.2000	6.0500	+15.238%	8	483	+197.686%
2026-04-14	5.6500	5.6500	5.2500	5.2500	+17.978%	2	477	+243.048%
2026-04-13	4.2800	4.6100	4.2800	4.4500	+8.537%	161	475	+304.719%
2026-04-10	4.0000	4.1000	4.0000	4.1000	+7.895%	14	314	+339.268%
2026-04-09	3.7500	3.8000	3.3000	3.8000	-1.809%	26	300	+373.947%
2026-04-08	3.7500	3.8700	3.7500	3.8700	+15.522%	2	278	+365.375%
2026-04-07	3.8000	3.8000	3.3500	3.3500	-16.250%	25	276	+437.612%
2026-04-06	3.9000	4.0800	3.9000	4.0000	+6.667%	45	261	+350.250%
2026-04-02	3.7000	3.7500	3.7000	3.7500	-6.250%	3	215	+380.267%
2026-04-01	4.0000	4.0000	4.0000	4.0000	+15.274%	3	215	+350.250%
2026-03-31	3.4700	3.4700	3.4700	3.4700	-11.026%	1	212	+419.020%
2026-03-30	4.0000	4.0000	3.9000	3.9000	0.000%	6	212	+361.795%
2026-03-27	3.8000	3.9000	3.6200	3.9000	-7.143%	34	206	+361.795%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-7.692%	5	189	+328.810%
2026-03-25	4.1500	4.5500	4.1500	4.5500	+15.190%	3	184	+295.824%
2026-03-24	4.1000	4.1000	3.9500	3.9500	-5.048%	8	186	+355.949%
2026-03-23	4.1600	4.1600	4.1600	4.1600	+10.933%	2	180	+332.933%
2026-03-19	3.7500	3.7500	3.7500	3.7500	-6.250%	1	178	+380.267%
2026-03-18	4.2000	4.2500	4.0000	4.0000	-6.977%	7	177	+350.250%
2026-03-17	4.3000	4.3000	4.3000	4.3000	-2.273%	1	170	+318.837%
2026-03-16	4.1000	4.4000	4.1000	4.4000	+19.891%	2	169	+309.318%
2026-03-13	3.5000	3.7500	3.5000	3.6700	+12.232%	15	168	+390.736%
2026-03-12	3.2700	3.2700	3.2700	3.2700	-4.106%	1	153	+450.765%
2026-03-11	3.4800	3.4800	3.2500	3.4100	+4.601%	8	152	+428.152%
2026-03-10	3.2900	3.2900	3.2400	3.2600	+7.237%	5	147	+452.454%
2026-03-09	3.3000	3.3000	2.9500	3.0400	-3.492%	12	142	+492.434%
2026-03-06	3.2500	3.4500	3.1100	3.1500	+12.500%	17	130	+471.746%
2026-03-03	2.8000	2.8000	2.8000	2.8000	-9.677%	1	113	+543.214%
2026-03-02	3.4500	3.4500	3.1000	3.1000	+28.631%	105	112	+480.968%
2026-02-27	2.4100	2.4100	2.4100	2.4100	-3.600%	1	7	+647.303%
2026-02-25	2.3900	2.5000	2.3900	2.5000	-6.716%	5	2	+620.400%
2026-02-19	2.6800	2.6800	2.6800	2.6800	-13.548%	1	2	+572.015%
2026-02-13	3.1000	3.1000	3.1000	3.1000	0.000%	1	0	+480.968%

.dark-mode .rYTXPP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rYTXPP{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20280121C17ASST Jan 21 2028 17.00 Call (ASST280121C00017000)option OPRA

ASST20280121C17
ASST Jan 21 2028 17.00 Call (ASST280121C00017000)
option OPRA