Dark

ASST20280121C20
ASST Jan 21 2028 20.00 Call (ASST280121C00020000)
option OPRA

EOD

Oct 1, 2026

17.05+3.333%(+0.55)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.0000	17.2500	16.7200	17.0500	+3.333%	58	13,578	0.000%
2026-09-30	16.6000	16.7500	16.3000	16.5000	+0.304%	56	13,566	+3.333%
2026-09-29	17.0000	17.4500	15.9500	16.4500	+4.114%	53	13,616	+3.647%
2026-09-28	16.8500	17.1800	15.8000	15.8000	-3.659%	80	13,646	+7.911%
2026-09-25	16.8000	16.8000	16.2000	16.4000	-2.959%	101	13,655	+3.963%
2026-09-24	16.0000	17.4000	16.0000	16.9000	+2.300%	42	13,742	+0.888%
2026-09-23	16.2500	16.5200	15.2500	16.5200	-1.078%	41	13,729	+3.208%
2026-09-22	16.9000	17.2500	16.4000	16.7000	+0.300%	123	13,740	+2.096%
2026-09-21	17.9600	17.9900	16.2100	16.6500	-1.770%	495	13,773	+2.402%
2026-09-18	16.9000	17.3000	16.4000	16.9500	+4.308%	203	14,017	+0.590%
2026-09-17	15.5400	16.4000	15.5400	16.2500	+8.333%	180	13,898	+4.923%
2026-09-16	15.0000	15.7000	14.6000	15.0000	-0.133%	31	14,050	+13.667%
2026-09-15	15.4500	15.6000	13.3500	15.0200	-8.135%	237	14,054	+13.515%
2026-09-14	16.0000	17.0000	15.7000	16.3500	+5.757%	551	14,186	+4.281%
2026-09-11	14.8000	16.0500	14.8000	15.4600	+4.672%	321	14,595	+10.285%
2026-09-10	14.5000	15.3300	14.2500	14.7700	-0.539%	84	14,577	+15.437%
2026-09-09	15.8000	16.5500	14.1500	14.8500	+0.678%	200	14,640	+14.815%
2026-09-08	15.0000	15.4000	13.5000	14.7500	-0.940%	286	14,703	+15.593%
2026-09-04	13.6500	15.1000	13.6500	14.8900	+1.638%	209	14,856	+14.506%
2026-09-03	13.8500	15.2500	13.4300	14.6500	+14.008%	512	14,856	+16.382%
2026-09-02	12.0000	13.0000	11.3500	12.8500	+3.130%	115	14,673	+32.685%
2026-09-01	12.2000	13.1000	11.9000	12.4600	-1.657%	370	14,616	+36.838%
2026-08-31	11.7000	12.9000	11.2500	12.6700	+15.182%	307	14,583	+34.570%
2026-08-28	11.7000	12.3000	10.6500	11.0000	-10.859%	318	14,402	+55.000%
2026-08-27	11.2500	13.0100	11.2500	12.3400	+13.523%	573	14,337	+38.169%
2026-08-26	10.1500	10.9500	9.9000	10.8700	+2.354%	336	14,283	+56.854%
2026-08-25	8.9500	11.2500	8.4500	10.6200	+13.583%	931	14,061	+60.546%
2026-08-24	8.4500	9.9500	8.4300	9.3500	+14.865%	1,793	13,496	+82.353%
2026-08-21	7.5000	8.8000	7.3500	8.1400	+23.333%	631	12,141	+109.459%
2026-08-20	6.2000	6.6000	5.9500	6.6000	+20.000%	347	11,789	+158.333%
2026-08-19	4.5500	5.9000	4.4500	5.5000	+20.879%	215	11,614	+210.000%
2026-08-18	4.6500	4.6500	4.3000	4.5500	-2.151%	237	11,475	+274.725%
2026-08-17	4.4200	4.7500	4.2500	4.6500	+16.250%	73	11,253	+266.667%
2026-08-14	4.1000	4.2000	3.9000	4.0000	-6.977%	125	11,190	+326.250%
2026-08-13	4.1500	4.5100	4.1000	4.3000	+0.939%	450	11,081	+296.512%
2026-08-12	4.6000	4.6000	4.2500	4.2600	-3.182%	17	11,389	+300.235%
2026-08-11	4.3500	4.4500	4.2500	4.4000	+6.024%	102	11,372	+287.500%
2026-08-10	4.2000	4.4500	4.1500	4.1500	-6.742%	108	11,455	+310.843%
2026-08-07	4.7500	4.8500	4.3500	4.4500	0.000%	146	11,448	+283.146%
2026-08-06	4.5700	4.5700	4.4500	4.4500	-3.261%	11	11,429	+283.146%
2026-08-05	4.0800	4.8000	4.0800	4.6000	-1.075%	25	11,418	+270.652%
2026-08-04	4.3600	4.6600	4.1500	4.6500	+10.190%	95	11,395	+266.667%
2026-08-03	4.0000	4.2200	4.0000	4.2200	+9.610%	137	11,347	+304.028%
2026-07-31	4.3000	4.3000	3.6400	3.8500	-4.938%	186	11,316	+342.857%
2026-07-30	4.1700	4.3000	3.9700	4.0500	+5.195%	83	11,279	+320.988%
2026-07-29	4.3600	4.4200	3.8500	3.8500	-10.465%	153	11,243	+342.857%
2026-07-28	4.2900	4.3000	3.9000	4.3000	-2.715%	10	11,240	+296.512%
2026-07-27	4.0000	4.6600	4.0000	4.4200	+3.030%	61	11,230	+285.747%
2026-07-24	4.4900	4.5500	4.1000	4.2900	-6.127%	152	11,236	+297.436%
2026-07-23	4.5000	4.8000	4.3900	4.5700	-4.792%	167	11,322	+273.085%
2026-07-22	5.1500	5.1700	4.7900	4.8000	-6.796%	70	11,428	+255.208%
2026-07-21	5.0000	5.4500	4.9500	5.1500	+8.193%	139	11,419	+231.068%
2026-07-20	4.7000	4.8500	4.6600	4.7600	+7.692%	35	11,426	+258.193%
2026-07-17	4.3000	4.5500	3.9000	4.4200	-0.674%	244	11,420	+285.747%
2026-07-16	4.9000	5.0500	4.4500	4.4500	-9.184%	20	11,379	+283.146%
2026-07-15	5.2000	5.3000	4.8900	4.9000	+5.376%	74	11,361	+247.959%
2026-07-14	4.8000	4.8500	4.6500	4.6500	+2.198%	34	11,365	+266.667%
2026-07-13	4.7300	4.7300	4.3100	4.5500	-6.186%	161	11,358	+274.725%
2026-07-10	5.3600	5.4200	4.8500	4.8500	-3.386%	84	11,366	+251.546%
2026-07-09	4.7700	5.1200	4.7700	5.0200	+0.400%	74	11,329	+239.641%
2026-07-08	4.7800	5.0300	4.6500	5.0000	-3.846%	59	11,272	+241.000%
2026-07-07	5.4000	5.5000	5.0000	5.2000	-4.587%	50	11,279	+227.885%
2026-07-06	5.2500	5.5000	5.2400	5.4500	+2.830%	59	11,244	+212.844%
2026-07-02	5.2700	5.7500	5.2000	5.3000	+12.288%	204	11,197	+221.698%
2026-07-01	4.1500	4.9000	4.1500	4.7200	+15.403%	216	11,197	+261.229%
2026-06-30	4.4500	4.4500	3.7800	4.0900	-9.111%	119	11,004	+316.870%
2026-06-29	4.6000	4.8000	4.2000	4.5000	+8.434%	177	10,942	+278.889%
2026-06-26	4.0000	5.0000	3.6500	4.1500	-3.488%	220	10,868	+310.843%
2026-06-25	5.3500	5.3500	4.2200	4.3000	-15.686%	321	10,819	+296.512%
2026-06-24	6.0500	6.3000	4.9700	5.1000	-13.559%	869	10,716	+234.314%
2026-06-23	6.5000	6.5000	5.9000	5.9000	-11.278%	161	10,789	+188.983%
2026-06-22	7.2100	7.7000	6.6000	6.6500	+2.465%	119	10,762	+156.391%
2026-06-18	7.2200	7.4000	5.9000	6.4900	-13.582%	239	10,863	+162.712%
2026-06-17	7.2000	8.4500	7.2000	7.5100	-0.530%	158	10,863	+127.031%
2026-06-16	8.0500	8.1000	7.3000	7.5500	-6.790%	262	10,927	+125.828%
2026-06-15	7.8000	8.7500	7.8000	8.1000	+15.714%	2,620	10,787	+110.494%
2026-06-12	6.6000	7.2500	6.2500	7.0000	+6.061%	169	9,016	+143.571%
2026-06-11	6.5000	6.9000	6.0100	6.6000	+3.774%	74	9,003	+158.333%
2026-06-10	6.2800	7.1500	6.1500	6.3600	-2.154%	854	9,032	+168.082%
2026-06-09	7.0000	7.1500	6.0500	6.5000	-9.091%	194	9,589	+162.308%
2026-06-08	7.0200	7.6500	6.5000	7.1500	+12.954%	145	9,478	+138.462%
2026-06-05	6.4000	7.3000	5.6000	6.3300	-11.469%	335	9,379	+169.352%
2026-06-04	6.7200	7.2500	6.7200	7.1500	+6.716%	914	9,213	+138.462%
2026-06-03	7.4000	7.6000	6.5000	6.7000	-9.459%	289	9,147	+154.478%
2026-06-02	7.6200	8.0000	6.9000	7.4000	-10.843%	294	9,057	+130.405%
2026-06-01	8.1500	8.3500	7.3000	8.3000	-5.034%	278	9,101	+105.422%
2026-05-29	8.5500	9.1200	8.0000	8.7400	+1.040%	131	9,067	+95.080%
2026-05-28	8.0700	8.9000	7.7000	8.6500	+0.581%	334	9,067	+97.110%
2026-05-27	8.5000	9.4500	8.1500	8.6000	-1.376%	275	8,961	+98.256%
2026-05-26	11.1000	11.1000	8.5000	8.7200	-2.022%	340	8,704	+95.528%
2026-05-22	9.7500	10.0000	8.6500	8.9000	-0.670%	326	8,411	+91.573%
2026-05-21	7.7500	9.3000	7.7500	8.9600	+12.704%	662	7,845	+90.290%
2026-05-20	7.5000	8.0300	7.5000	7.9500	-1.852%	57	7,845	+114.465%
2026-05-19	6.8000	8.1000	6.5000	8.1000	+18.248%	166	7,970	+110.494%
2026-05-18	7.5000	7.6500	6.6800	6.8500	-8.667%	128	7,970	+148.905%
2026-05-15	7.7000	7.8500	7.0000	7.5000	-9.639%	223	7,970	+127.333%
2026-05-14	7.7500	9.0000	7.3000	8.3000	+5.732%	148	8,018	+105.422%
2026-05-13	7.1500	8.4000	7.1500	7.8500	+1.290%	70	7,721	+117.197%
2026-05-12	8.0700	8.2500	7.4000	7.7500	-7.628%	107	7,721	+120.000%
2026-05-11	7.2500	8.7000	7.0500	8.3900	+21.243%	255	7,721	+103.218%
2026-05-08	7.0000	7.0000	6.3000	6.9200	+3.130%	266	7,838	+146.387%
2026-05-07	7.0000	7.0000	6.3000	6.7100	-5.493%	100	7,611	+154.098%
2026-05-06	7.2500	7.5600	6.9000	7.1000	-8.387%	80	7,621	+140.141%
2026-05-05	8.0000	8.0000	7.4000	7.7500	+3.333%	560	7,580	+120.000%
2026-05-04	7.4000	7.7000	7.0400	7.5000	+2.740%	206	7,112	+127.333%
2026-05-01	7.5500	7.5500	7.0200	7.3000	+9.774%	266	6,790	+133.562%
2026-04-30	6.2300	6.6500	6.2300	6.6500	+12.142%	29	6,790	+156.391%
2026-04-29	6.2500	6.5000	5.6000	5.9300	-18.207%	168	6,771	+187.521%
2026-04-28	6.2500	7.2500	5.9700	7.2500	+9.023%	63	6,636	+135.172%
2026-04-27	7.1000	7.1000	6.5000	6.6500	-5.000%	56	6,577	+156.391%
2026-04-24	7.4000	7.9500	6.7500	7.0000	+0.719%	130	6,522	+143.571%
2026-04-23	7.2500	7.7000	6.9500	6.9500	-9.150%	144	6,407	+145.324%
2026-04-22	7.2500	8.2000	7.2500	7.6500	+14.179%	137	6,269	+122.876%
2026-04-21	7.1500	7.1500	6.7000	6.7000	-4.286%	89	6,309	+154.478%
2026-04-20	6.7000	7.0000	6.5500	7.0000	+5.263%	163	6,309	+143.571%
2026-04-17	6.0500	7.4700	6.0500	6.6500	+16.667%	311	6,327	+156.391%
2026-04-16	5.7000	5.8000	5.1500	5.7000	+2.703%	152	6,280	+199.123%
2026-04-15	4.8000	5.6000	4.7300	5.5500	+15.625%	139	6,234	+207.207%
2026-04-14	4.7700	5.3000	4.6500	4.8000	+10.345%	159	6,243	+255.208%
2026-04-13	3.4000	4.3500	3.4000	4.3500	+17.568%	194	6,144	+291.954%
2026-04-10	3.5000	3.7000	3.5000	3.7000	+17.460%	218	6,066	+360.811%
2026-04-09	3.3800	3.6000	3.1000	3.1500	0.000%	939	6,239	+441.270%
2026-04-08	3.5800	3.6000	3.1500	3.1500	+1.613%	223	5,935	+441.270%
2026-04-07	3.5000	3.5000	2.9500	3.1000	-13.889%	136	5,938	+450.000%
2026-04-06	3.4500	3.8000	3.4500	3.6000	+5.572%	223	5,918	+373.611%
2026-04-02	3.2500	3.6000	3.1000	3.4100	-9.067%	576	5,882	+400.000%
2026-04-01	4.0000	4.0000	3.3500	3.7500	+5.634%	106	5,882	+354.667%
2026-03-31	3.2000	3.6200	2.9500	3.5500	+16.393%	246	5,833	+380.282%
2026-03-30	3.7000	3.7000	3.0000	3.0500	-11.594%	339	5,952	+459.016%
2026-03-27	3.5000	3.5000	3.1000	3.4500	-8.000%	658	5,811	+394.203%
2026-03-26	3.9000	4.1500	3.7500	3.7500	-1.316%	56	5,303	+354.667%
2026-03-25	3.7000	4.0000	3.5500	3.8000	+10.145%	157	5,263	+348.684%
2026-03-24	3.7000	3.7000	3.2500	3.4500	-4.432%	115	5,215	+394.203%
2026-03-23	3.7500	3.9500	3.2000	3.6100	-3.733%	106	5,164	+372.299%
2026-03-20	3.9000	3.9000	3.5000	3.7500	+0.806%	344	5,073	+354.667%
2026-03-19	3.3000	3.7200	3.3000	3.7200	+9.412%	53	4,765	+358.333%
2026-03-18	3.9000	4.1000	3.4000	3.4000	-19.048%	384	4,769	+401.471%
2026-03-17	4.1000	4.2500	3.8000	4.2000	+5.000%	185	4,860	+305.952%
2026-03-16	3.4500	4.3500	3.4500	4.0000	+25.000%	240	4,719	+326.250%
2026-03-13	3.2000	3.4500	3.0000	3.2000	+13.475%	199	4,539	+432.813%
2026-03-12	3.0200	3.0200	2.7500	2.8200	-7.541%	67	4,399	+504.610%
2026-03-11	3.1500	3.1500	2.9100	3.0500	+2.349%	460	4,377	+459.016%
2026-03-10	2.8400	3.0100	2.7500	2.9800	+4.561%	610	4,196	+472.148%
2026-03-09	2.9700	3.0000	2.6500	2.8500	+2.518%	394	3,652	+498.246%
2026-03-06	3.0000	3.0000	2.7200	2.7800	-7.333%	175	3,376	+513.309%
2026-03-05	3.5500	3.5500	2.8500	3.0000	-14.286%	121	3,255	+468.333%
2026-03-04	2.9500	3.5000	2.8900	3.5000	+34.100%	339	3,194	+387.143%
2026-03-03	3.5500	3.5500	2.4700	2.6100	-10.616%	113	3,040	+553.257%
2026-03-02	2.6500	2.9300	2.3000	2.9200	+27.511%	202	3,024	+483.904%
2026-02-27	2.2800	2.3600	2.2500	2.2900	-2.553%	291	2,892	+644.541%
2026-02-26	2.6100	2.6100	2.2400	2.3500	-11.321%	17	2,737	+625.532%
2026-02-25	2.2000	3.1000	2.2000	2.6500	+26.190%	59	2,736	+543.396%
2026-02-24	2.0500	2.1800	1.9900	2.1000	-2.778%	142	2,736	+711.905%
2026-02-23	2.3700	2.3700	2.1600	2.1600	-17.557%	78	2,716	+689.352%
2026-02-20	2.5000	2.6800	2.3000	2.6200	+13.913%	17	2,690	+550.763%
2026-02-19	2.3800	2.4000	2.3000	2.3000	-10.853%	14	2,683	+641.304%
2026-02-18	2.3300	2.7400	2.3300	2.5800	+3.200%	50	2,683	+560.853%
2026-02-17	2.6000	2.6000	2.3500	2.5000	0.000%	108	2,668	+582.000%
2026-02-13	2.5500	2.8300	2.4700	2.5000	+10.132%	48	2,651	+582.000%
2026-02-12	2.5700	2.8300	2.1600	2.2700	-8.835%	339	2,651	+651.101%
2026-02-11	3.0500	3.0500	2.4900	2.4900	-18.361%	986	2,571	+584.739%
2026-02-10	3.7500	3.7500	2.8000	3.0500	-23.750%	1,432	1,975	+459.016%
2026-02-09	4.3400	5.9500	3.0000	4.0000	0.000%	600	563	+326.250%

.dark-mode .FJs0bS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FJs0bS{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20280121C20ASST Jan 21 2028 20.00 Call (ASST280121C00020000)option OPRA

ASST20280121C20
ASST Jan 21 2028 20.00 Call (ASST280121C00020000)
option OPRA