Dark

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

EOD

Jul 30, 2026

4.70+1.075%(+0.05)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.6000	4.7200	4.6000	4.7000	+1.075%	88	2,350	0.000%
2026-07-29	4.7000	4.7500	4.6500	4.6500	-3.125%	16	2,404	+1.075%
2026-07-28	4.6000	4.9000	4.6000	4.8000	-3.030%	5	2,389	-2.083%
2026-07-27	4.8000	5.2000	4.8000	4.9500	+7.609%	98	2,387	-5.051%
2026-07-24	4.7800	5.0000	4.5500	4.6000	-8.911%	36	2,338	+2.174%
2026-07-23	5.1000	5.1200	4.9000	5.0500	-12.174%	5	2,317	-6.931%
2026-07-21	5.6500	5.8500	5.6500	5.7500	+9.524%	12	2,313	-18.261%
2026-07-20	5.2500	5.2500	5.2500	5.2500	+2.539%	14	2,313	-10.476%
2026-07-17	4.5000	5.1200	4.5000	5.1200	+1.587%	4	2,299	-8.203%
2026-07-16	5.2000	5.2000	5.0400	5.0400	-12.348%	2	2,297	-6.746%
2026-07-15	5.5000	5.7500	5.5000	5.7500	+8.491%	12	2,296	-18.261%
2026-07-14	5.2000	5.3500	5.2000	5.3000	+7.724%	3	2,297	-11.321%
2026-07-13	5.1500	5.1500	4.9000	4.9200	-8.550%	11	2,297	-4.472%
2026-07-10	6.0000	6.0000	5.3800	5.3800	-2.182%	13	2,297	-12.639%
2026-07-09	5.7000	5.7000	5.5000	5.5000	-6.143%	5	2,302	-14.545%
2026-07-07	5.6500	5.8600	5.6500	5.8600	-6.539%	4	2,297	-19.795%
2026-07-06	5.8500	6.2700	5.8400	6.2700	+3.980%	14	2,296	-25.040%
2026-07-02	6.1900	6.2100	5.9000	6.0300	+15.739%	15	2,298	-22.056%
2026-07-01	4.5000	5.2100	4.5000	5.2100	+30.250%	15	2,298	-9.789%
2026-06-30	4.8800	4.8800	4.0000	4.0000	-20.000%	3	2,295	+17.500%
2026-06-29	5.2800	5.2800	4.6000	5.0000	+8.696%	24	2,294	-6.000%
2026-06-26	4.7500	5.0000	4.6000	4.6000	-4.167%	220	2,289	+2.174%
2026-06-25	6.1300	6.1300	4.8000	4.8000	-13.514%	17	2,462	-2.083%
2026-06-24	6.0000	6.0000	5.3300	5.5500	-19.565%	271	2,454	-15.315%
2026-06-23	7.2300	7.2300	6.8500	6.9000	-3.766%	8	2,416	-31.884%
2026-06-22	7.8000	7.9000	7.1700	7.1700	-2.183%	83	2,415	-34.449%
2026-06-18	7.5200	7.7000	6.9400	7.3300	-7.799%	77	2,401	-35.880%
2026-06-17	8.3000	8.6000	7.9500	7.9500	-4.217%	28	2,401	-40.881%
2026-06-16	9.0800	9.0800	8.2500	8.3000	-5.682%	20	2,383	-43.373%
2026-06-15	8.7700	9.4900	8.7700	8.8000	+17.333%	179	2,371	-46.591%
2026-06-12	7.2000	7.9000	7.2000	7.5000	-0.662%	68	2,305	-37.333%
2026-06-11	7.1000	7.5500	6.7300	7.5500	+7.092%	39	2,342	-37.748%
2026-06-10	7.2000	7.2600	6.8000	7.0500	+3.982%	61	2,323	-33.333%
2026-06-09	6.9800	6.9800	6.7800	6.7800	-14.502%	14	2,274	-30.678%
2026-06-08	8.0000	8.1000	7.4700	7.9300	+17.481%	22	2,274	-40.731%
2026-06-05	7.2500	7.2500	6.5000	6.7500	-12.903%	49	2,260	-30.370%
2026-06-04	7.6200	7.9500	7.5000	7.7500	+7.639%	212	2,216	-39.355%
2026-06-03	7.9000	7.9000	7.1500	7.2000	-11.111%	12	2,264	-34.722%
2026-06-02	8.4500	8.7000	7.7000	8.1000	-7.429%	268	2,259	-41.975%
2026-06-01	8.5000	9.0000	8.1700	8.7500	-6.915%	213	2,050	-46.286%
2026-05-29	8.8000	9.7500	8.8000	9.4000	-3.093%	68	2,056	-50.000%
2026-05-28	8.5000	9.7000	8.4000	9.7000	+4.865%	16	2,028	-51.546%
2026-05-27	9.3300	9.4400	8.8800	9.2500	-1.596%	48	2,026	-49.189%
2026-05-26	9.8500	10.3900	9.4000	9.4000	0.000%	59	2,029	-50.000%
2026-05-22	10.3500	10.8500	9.4000	9.4000	-2.083%	877	2,132	-50.000%
2026-05-21	8.5000	9.9000	8.4600	9.6000	+9.091%	62	2,133	-51.042%
2026-05-20	8.2700	8.8000	8.1200	8.8000	+9.317%	87	2,133	-46.591%
2026-05-19	7.4400	8.0500	7.2400	8.0500	+12.587%	37	2,179	-41.615%
2026-05-18	7.7000	7.8000	7.1500	7.1500	-12.805%	38	2,179	-34.266%
2026-05-15	8.5000	8.6500	7.7700	8.2000	-9.392%	48	2,179	-42.683%
2026-05-14	8.1300	9.4500	8.1300	9.0500	+11.043%	32	2,167	-48.066%
2026-05-13	8.4000	9.4000	7.9300	8.1500	-2.976%	15	2,110	-42.331%
2026-05-12	9.1500	9.1500	8.1000	8.4000	-9.677%	35	2,110	-44.048%
2026-05-11	7.9000	9.5000	7.6500	9.3000	+22.047%	783	2,110	-49.462%
2026-05-08	7.5000	7.6200	6.8500	7.6200	+4.384%	256	2,093	-38.320%
2026-05-07	8.1500	8.1500	7.1000	7.3000	-7.125%	98	1,961	-35.616%
2026-05-06	8.0000	8.3000	7.7000	7.8600	-4.146%	122	1,884	-40.204%
2026-05-05	8.2000	8.2500	7.9500	8.2000	+1.737%	1,148	1,766	-42.683%
2026-05-04	8.0800	8.4500	7.6400	8.0600	+1.639%	566	1,173	-41.687%
2026-05-01	7.9000	8.0000	7.5000	7.9300	+11.690%	28	671	-40.731%
2026-04-30	6.7500	7.1100	6.7500	7.1000	+10.938%	27	671	-33.803%
2026-04-29	6.9000	6.9000	6.3500	6.4000	-9.859%	17	664	-26.563%
2026-04-28	6.7500	7.1000	6.6000	7.1000	-3.401%	20	661	-33.803%
2026-04-27	7.3500	7.3500	7.1500	7.3500	-2.261%	4	641	-36.054%
2026-04-24	8.2500	8.2500	6.8500	7.5200	-2.717%	44	638	-37.500%
2026-04-23	7.9000	8.2000	7.7300	7.7300	-14.111%	36	615	-39.198%
2026-04-22	8.5200	9.1500	8.5200	9.0000	+22.449%	25	579	-47.778%
2026-04-21	7.6300	7.6500	7.3500	7.3500	-3.922%	26	528	-36.054%
2026-04-20	7.2500	7.6500	7.2000	7.6500	+2.000%	11	528	-38.562%
2026-04-17	7.0000	8.0000	7.0000	7.5000	+12.782%	24	518	-37.333%
2026-04-16	6.0500	6.6500	5.9000	6.6500	+9.917%	24	497	-29.323%
2026-04-15	5.5500	6.0500	5.2000	6.0500	+15.238%	8	483	-22.314%
2026-04-14	5.6500	5.6500	5.2500	5.2500	+17.978%	2	477	-10.476%
2026-04-13	4.2800	4.6100	4.2800	4.4500	+8.537%	161	475	+5.618%
2026-04-10	4.0000	4.1000	4.0000	4.1000	+7.895%	14	314	+14.634%
2026-04-09	3.7500	3.8000	3.3000	3.8000	-1.809%	26	300	+23.684%
2026-04-08	3.7500	3.8700	3.7500	3.8700	+15.522%	2	278	+21.447%
2026-04-07	3.8000	3.8000	3.3500	3.3500	-16.250%	25	276	+40.299%
2026-04-06	3.9000	4.0800	3.9000	4.0000	+6.667%	45	261	+17.500%
2026-04-02	3.7000	3.7500	3.7000	3.7500	-6.250%	3	215	+25.333%
2026-04-01	4.0000	4.0000	4.0000	4.0000	+15.274%	3	215	+17.500%
2026-03-31	3.4700	3.4700	3.4700	3.4700	-11.026%	1	212	+35.447%
2026-03-30	4.0000	4.0000	3.9000	3.9000	0.000%	6	212	+20.513%
2026-03-27	3.8000	3.9000	3.6200	3.9000	-7.143%	34	206	+20.513%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-7.692%	5	189	+11.905%
2026-03-25	4.1500	4.5500	4.1500	4.5500	+15.190%	3	184	+3.297%
2026-03-24	4.1000	4.1000	3.9500	3.9500	-5.048%	8	186	+18.987%
2026-03-23	4.1600	4.1600	4.1600	4.1600	+10.933%	2	180	+12.981%
2026-03-19	3.7500	3.7500	3.7500	3.7500	-6.250%	1	178	+25.333%
2026-03-18	4.2000	4.2500	4.0000	4.0000	-6.977%	7	177	+17.500%
2026-03-17	4.3000	4.3000	4.3000	4.3000	-2.273%	1	170	+9.302%
2026-03-16	4.1000	4.4000	4.1000	4.4000	+19.891%	2	169	+6.818%
2026-03-13	3.5000	3.7500	3.5000	3.6700	+12.232%	15	168	+28.065%
2026-03-12	3.2700	3.2700	3.2700	3.2700	-4.106%	1	153	+43.731%
2026-03-11	3.4800	3.4800	3.2500	3.4100	+4.601%	8	152	+37.830%
2026-03-10	3.2900	3.2900	3.2400	3.2600	+7.237%	5	147	+44.172%
2026-03-09	3.3000	3.3000	2.9500	3.0400	-3.492%	12	142	+54.605%
2026-03-06	3.2500	3.4500	3.1100	3.1500	+12.500%	17	130	+49.206%
2026-03-03	2.8000	2.8000	2.8000	2.8000	-9.677%	1	113	+67.857%
2026-03-02	3.4500	3.4500	3.1000	3.1000	+28.631%	105	112	+51.613%
2026-02-27	2.4100	2.4100	2.4100	2.4100	-3.600%	1	7	+95.021%
2026-02-25	2.3900	2.5000	2.3900	2.5000	-6.716%	5	2	+88.000%
2026-02-19	2.6800	2.6800	2.6800	2.6800	-13.548%	1	2	+75.373%
2026-02-13	3.1000	3.1000	3.1000	3.1000	0.000%	1	0	+51.613%

.dark-mode .yZjT3P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZjT3P{ 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