Dark

ASST20280121C2
ASST Jan 21 2028 2.00 Call (ASST280121C00002000)
option OPRA

EOD

Jul 28, 2026

9.61-2.437%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	9.6100	9.6100	9.6100	9.6100	-2.437%	1	91	0.000%
2026-06-30	9.8500	9.8500	9.8500	9.8500	-2.956%	1	92	-2.437%
2026-06-26	10.1500	10.1500	10.1500	10.1500	0.000%	5	91	-5.320%
2026-06-25	10.1500	10.1500	10.1500	10.1500	-19.124%	5	86	-5.320%
2026-06-23	12.5500	12.5500	12.5500	12.5500	-2.864%	5	81	-23.426%
2026-06-11	12.9200	12.9200	12.9200	12.9200	+6.250%	5	76	-25.619%
2026-06-05	12.2000	12.2000	12.1600	12.1600	-20.000%	20	71	-20.970%
2026-05-12	15.2000	15.2000	15.2000	15.2000	+7.042%	5	51	-36.776%
2026-05-08	14.2000	14.2000	14.2000	14.2000	+5.185%	30	46	-32.324%
2026-05-07	13.5000	13.5000	13.5000	13.5000	+8.696%	1	16	-28.815%
2026-04-29	12.6100	12.6100	12.4200	12.4200	+16.292%	2	17	-22.625%
2026-04-15	10.6800	10.6800	10.6800	10.6800	+13.016%	1	16	-10.019%
2026-04-13	8.5000	9.6500	8.5000	9.4500	+7.754%	9	15	+1.693%
2026-04-10	8.7700	8.7700	8.7700	8.7700	+9.625%	1	13	+9.578%
2026-03-16	8.0000	8.0000	8.0000	8.0000	+8.108%	1	12	+20.125%
2026-03-04	7.4000	7.4000	7.4000	7.4000	+14.374%	3	13	+29.865%
2026-03-02	6.4700	6.4700	6.4700	6.4700	+5.203%	3	14	+48.532%
2026-02-19	6.1500	6.1500	6.1500	6.1500	-21.154%	10	11	+56.260%
2026-02-10	7.8000	7.8000	7.8000	7.8000	+5,900.000%	1	1	+23.205%
2026-02-05	0.1500	0.1600	0.1100	0.1300	-31.579%	2,070	29,690	+7,292.308%
2026-02-04	0.2600	0.2600	0.1600	0.1900	-13.636%	2,517	28,019	+4,957.895%
2026-02-03	0.2500	0.2500	0.1900	0.2200	-8.333%	2,560	27,223	+4,268.182%
2026-02-02	0.2900	0.2900	0.2200	0.2400	-11.111%	3,444	25,915	+3,904.167%
2026-01-30	0.2900	0.3000	0.2500	0.2700	+3.846%	585	22,929	+3,459.259%
2026-01-29	0.3000	0.3000	0.2500	0.2600	-13.333%	1,703	22,758	+3,596.154%
2026-01-28	0.3400	0.3400	0.2800	0.3000	+7.143%	656	22,490	+3,103.333%
2026-01-27	0.2800	0.3000	0.2300	0.2800	-9.677%	5,161	22,100	+3,332.143%
2026-01-26	0.3300	0.3300	0.2700	0.3100	-3.125%	586	18,877	+3,000.000%
2026-01-23	0.3000	0.3300	0.3000	0.3200	0.000%	44	18,470	+2,903.125%
2026-01-22	0.3300	0.3300	0.3100	0.3200	-3.030%	247	18,459	+2,903.125%
2026-01-21	0.3800	0.3800	0.3000	0.3300	+6.452%	484	18,299	+2,812.121%
2026-01-20	0.3200	0.3400	0.2900	0.3100	-16.216%	595	18,087	+3,000.000%
2026-01-16	0.3500	0.3800	0.3500	0.3700	-2.632%	288	17,895	+2,497.297%
2026-01-15	0.4300	0.4300	0.3500	0.3800	-9.524%	366	17,895	+2,428.947%
2026-01-14	0.3900	0.4500	0.3900	0.4200	+13.514%	2,145	17,552	+2,188.095%
2026-01-13	0.5700	0.5700	0.3500	0.3700	-24.490%	2,981	17,419	+2,497.297%
2026-01-12	0.4400	0.5300	0.4400	0.4900	+8.889%	367	17,665	+1,861.224%
2026-01-09	0.4400	0.4700	0.4000	0.4500	-2.174%	1,514	17,558	+2,035.556%
2026-01-08	0.4500	0.4700	0.4100	0.4600	-4.167%	98	17,241	+1,989.130%
2026-01-07	0.4400	0.5300	0.4400	0.4800	-2.041%	6,137	17,175	+1,902.083%
2026-01-06	0.5000	0.5000	0.4500	0.4900	+4.255%	515	13,628	+1,861.224%
2026-01-05	0.4500	0.5000	0.4300	0.4700	+9.302%	399	13,017	+1,944.681%
2026-01-02	0.3500	0.4300	0.3300	0.4300	+30.303%	158	13,017	+2,134.884%
2025-12-31	0.3500	0.3500	0.3000	0.3300	0.000%	1,043	12,954	+2,812.121%
2025-12-30	0.3500	0.3700	0.3000	0.3300	-15.385%	165	12,954	+2,812.121%
2025-12-29	0.3500	0.3900	0.3000	0.3900	+11.429%	106	12,863	+2,364.103%
2025-12-26	0.4000	0.4000	0.3000	0.3500	+16.667%	93	12,833	+2,645.714%
2025-12-24	0.3300	0.3300	0.3000	0.3000	-18.919%	102	12,893	+3,103.333%
2025-12-23	0.4000	0.4000	0.3500	0.3700	0.000%	64	12,893	+2,497.297%
2025-12-22	0.4000	0.4000	0.3700	0.3700	-7.500%	29	12,832	+2,497.297%
2025-12-19	0.3500	0.4000	0.3500	0.4000	+25.000%	124	12,817	+2,302.500%
2025-12-18	0.3500	0.4500	0.3000	0.3200	-13.514%	714	12,808	+2,903.125%
2025-12-17	0.4000	0.4000	0.3300	0.3700	-2.632%	105	13,053	+2,497.297%
2025-12-16	0.3500	0.4500	0.3000	0.3800	+15.152%	229	12,957	+2,428.947%
2025-12-15	0.3800	0.3800	0.3000	0.3300	-10.811%	929	12,939	+2,812.121%
2025-12-12	0.4000	0.4500	0.3500	0.3700	-7.500%	378	12,242	+2,497.297%
2025-12-11	0.4500	0.4500	0.3500	0.4000	-2.439%	457	12,194	+2,302.500%
2025-12-10	0.4500	0.4500	0.4000	0.4100	-14.583%	223	11,827	+2,243.902%
2025-12-09	0.4300	0.5000	0.4300	0.4800	+9.091%	280	11,754	+1,902.083%
2025-12-08	0.4000	0.4500	0.4000	0.4400	+10.000%	140	11,482	+2,084.091%
2025-12-05	0.4500	0.4500	0.3500	0.4000	-16.667%	409	11,371	+2,302.500%
2025-12-04	0.4500	0.5000	0.4000	0.4800	+4.348%	485	11,549	+1,902.083%
2025-12-03	0.4500	0.5000	0.4500	0.4600	-16.364%	357	11,217	+1,989.130%
2025-12-02	0.4700	0.5500	0.4500	0.5500	+10.000%	357	11,176	+1,647.273%
2025-12-01	0.5100	0.5500	0.4500	0.5000	-1.961%	675	10,995	+1,822.000%
2025-11-28	0.5800	0.6000	0.4500	0.5100	+4.082%	177	10,366	+1,784.314%
2025-11-26	0.5500	0.5500	0.4500	0.4900	-5.769%	1,061	9,970	+1,861.224%
2025-11-25	0.5200	0.5500	0.5000	0.5200	-5.455%	58	9,970	+1,748.077%
2025-11-24	0.5500	0.6000	0.4500	0.5500	+22.222%	232	9,915	+1,647.273%
2025-11-21	0.4500	0.5000	0.4000	0.4500	+12.500%	172	9,702	+2,035.556%
2025-11-20	0.5500	0.5500	0.4000	0.4000	-20.000%	597	9,583	+2,302.500%
2025-11-19	0.5000	0.5500	0.4600	0.5000	-3.846%	767	9,214	+1,822.000%
2025-11-18	0.5000	0.5500	0.5000	0.5200	+13.043%	144	8,747	+1,748.077%
2025-11-17	0.5000	0.5000	0.4500	0.4600	-8.000%	257	8,631	+1,989.130%
2025-11-14	0.5500	0.6000	0.4500	0.5000	-9.091%	760	8,388	+1,822.000%
2025-11-13	0.6000	0.6500	0.5000	0.5500	-8.333%	719	7,640	+1,647.273%
2025-11-12	0.7000	0.7500	0.6000	0.6000	-20.000%	530	7,076	+1,501.667%
2025-11-11	0.8000	0.8000	0.6200	0.7500	+15.385%	354	7,203	+1,181.333%
2025-11-10	0.9100	1.2000	0.6500	0.6500	-18.750%	1,887	6,902	+1,378.462%
2025-11-07	0.7500	0.8000	0.6400	0.8000	0.000%	978	5,310	+1,101.250%
2025-11-06	0.9000	0.9500	0.7000	0.8000	0.000%	460	5,119	+1,101.250%
2025-11-05	0.9000	1.0000	0.6500	0.8000	+23.077%	800	4,764	+1,101.250%
2025-11-04	0.7000	0.7000	0.5900	0.6500	-13.333%	590	4,251	+1,378.462%
2025-11-03	2.8400	2.8400	0.6000	0.7500	-1.316%	647	3,298	+1,181.333%
2025-10-31	1.1000	1.1000	0.6000	0.7600	+35.714%	114	3,298	+1,164.474%
2025-10-30	0.6500	0.8500	0.5000	0.5600	-8.197%	432	3,193	+1,616.071%
2025-10-29	0.8500	0.8500	0.6100	0.6100	-18.667%	352	2,801	+1,475.410%
2025-10-28	0.9500	1.0500	0.7300	0.7500	-29.245%	557	2,712	+1,181.333%
2025-10-27	1.1000	1.2000	0.8000	1.0600	+63.077%	2,502	547	+806.604%
2025-10-24	0.4800	1.0000	0.4800	0.6500	+8.333%	192	547	+1,378.462%
2025-10-21	0.6000	0.6000	0.6000	0.6000	+33.333%	1	436	+1,501.667%
2025-10-17	0.6500	0.6500	0.4500	0.4500	0.000%	4	436	+2,035.556%
2025-10-16	0.6000	0.6500	0.4500	0.4500	-30.769%	25	434	+2,035.556%
2025-10-15	0.7500	0.7500	0.5500	0.6500	-18.750%	58	436	+1,378.462%
2025-10-14	0.5500	0.8000	0.5000	0.8000	+6.667%	54	378	+1,101.250%
2025-10-13	1.4000	1.4000	0.6100	0.7500	-31.818%	76	331	+1,181.333%
2025-10-10	1.3700	1.6900	1.1000	1.1000	-14.063%	35	312	+773.636%
2025-10-09	3.0500	3.0500	1.0000	1.2800	-15.789%	109	277	+650.781%
2025-10-08	0.9500	2.0000	0.9500	1.5200	-22.051%	17	169	+532.237%
2025-09-30	0.9500	2.1500	0.9500	1.9500	+69.565%	53	155	+392.821%
2025-09-29	1.1500	1.1500	1.1500	1.1500	-52.083%	2	102	+735.652%
2025-09-25	1.8000	2.4000	1.8000	2.4000	0.000%	100	100	+300.417%

.dark-mode .fHHQVy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fHHQVy{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20280121C2ASST Jan 21 2028 2.00 Call (ASST280121C00002000)option OPRA

ASST20280121C2
ASST Jan 21 2028 2.00 Call (ASST280121C00002000)
option OPRA