Dark

ASST20280121C22
ASST Jan 21 2028 22.00 Call (ASST280121C00022000)
option OPRA

EOD

Oct 1, 2026

15.89+3.182%(+0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.8900	15.8900	15.8900	15.8900	+3.182%	1	2,307	0.000%
2026-09-30	16.3500	16.3500	15.4000	15.4000	-0.965%	9	2,307	+3.182%
2026-09-29	15.5500	15.5500	15.4500	15.5500	-4.601%	4	2,314	+2.186%
2026-09-28	16.1500	16.3000	16.1000	16.3000	+2.194%	24	2,318	-2.515%
2026-09-25	15.7500	15.9500	15.7500	15.9500	+10.000%	6	2,318	-0.376%
2026-09-23	14.5000	14.5000	14.5000	14.5000	-6.149%	1	2,312	+9.586%
2026-09-22	15.7600	15.7600	15.4500	15.4500	-5.735%	5	2,312	+2.848%
2026-09-21	16.2700	16.5200	14.7500	16.3900	+0.306%	52	2,317	-3.051%
2026-09-18	16.0300	16.3400	16.0300	16.3400	+16.714%	8	2,307	-2.754%
2026-09-16	14.8500	14.8500	13.9000	14.0000	-0.709%	3	2,311	+13.500%
2026-09-15	14.7000	14.7700	13.3000	14.1000	-10.590%	24	2,312	+12.695%
2026-09-14	15.8000	16.0000	15.7700	15.7700	+14.110%	5	2,326	+0.761%
2026-09-11	15.0600	15.2000	13.8200	13.8200	-2.470%	5	2,327	+14.978%
2026-09-10	13.6000	14.4000	13.6000	14.1700	+2.681%	9	2,328	+12.138%
2026-09-09	13.7600	13.8000	13.7600	13.8000	-2.335%	5	2,331	+15.145%
2026-09-08	13.9000	14.1300	13.3000	14.1300	-0.493%	68	2,336	+12.456%
2026-09-04	13.6000	14.4000	13.5000	14.2000	+0.709%	31	2,379	+11.901%
2026-09-03	13.5000	14.1000	12.9500	14.1000	+15.102%	44	2,379	+12.695%
2026-09-02	11.0000	12.2500	11.0000	12.2500	+0.823%	43	2,401	+29.714%
2026-09-01	11.8000	12.4700	11.5000	12.1500	+0.413%	183	2,387	+30.782%
2026-08-31	10.8000	12.2500	10.3500	12.1000	+15.238%	119	2,227	+31.322%
2026-08-28	10.5500	11.7700	10.2900	10.5000	-7.895%	86	2,150	+51.333%
2026-08-27	10.5000	12.6500	10.5000	11.4000	+13.320%	263	2,150	+39.386%
2026-08-26	10.0000	10.2800	9.7400	10.0600	-0.887%	10	2,071	+57.952%
2026-08-25	8.7500	10.5100	8.7500	10.1500	+13.408%	312	2,071	+56.552%
2026-08-24	8.4000	9.2500	8.4000	8.9500	+20.134%	110	1,820	+77.542%
2026-08-21	7.0200	8.3000	7.0200	7.4500	+22.937%	24	1,825	+113.289%
2026-08-20	5.7500	6.2100	5.3500	6.0600	+16.538%	24	1,820	+162.211%
2026-08-19	4.2000	5.2000	4.2000	5.2000	+26.829%	11	1,814	+205.577%
2026-08-17	4.1000	4.1000	4.1000	4.1000	+6.218%	10	1,817	+287.561%
2026-08-14	3.6500	3.8600	3.6000	3.8600	+0.260%	86	1,807	+311.658%
2026-08-12	3.8500	3.8500	3.8500	3.8500	-7.229%	3	1,723	+312.727%
2026-08-11	4.0500	4.1500	3.9500	4.1500	+7.792%	47	1,720	+282.892%
2026-08-10	4.0500	4.0500	3.8500	3.8500	-6.326%	3	1,679	+312.727%
2026-08-06	4.0700	4.1500	4.0700	4.1100	-2.837%	60	1,678	+286.618%
2026-08-05	4.3500	4.3500	4.2200	4.2300	-6.000%	31	1,618	+275.650%
2026-08-04	4.0800	4.5000	3.9500	4.5000	+25.000%	32	1,587	+253.111%
2026-07-31	3.6000	3.6400	3.4000	3.6000	-7.692%	12	1,555	+341.389%
2026-07-30	3.9000	3.9000	3.9000	3.9000	+6.849%	66	1,548	+307.436%
2026-07-29	4.0000	4.0000	3.6500	3.6500	-7.595%	26	1,553	+335.342%
2026-07-28	3.9500	3.9500	3.9500	3.9500	-4.819%	1	1,574	+302.278%
2026-07-27	4.4000	4.4000	4.0800	4.1500	+6.138%	5	1,574	+282.892%
2026-07-24	3.9100	3.9100	3.9100	3.9100	-19.215%	29	1,570	+306.394%
2026-07-22	4.8000	4.8400	4.8000	4.8400	+2.979%	4	1,584	+228.306%
2026-07-21	4.7500	4.7500	4.7000	4.7000	+18.388%	2	1,582	+238.085%
2026-07-20	3.9700	3.9700	3.9700	3.9700	-3.641%	1	1,581	+300.252%
2026-07-17	3.8000	4.1200	3.8000	4.1200	-3.286%	17	1,581	+285.680%
2026-07-16	4.3500	4.3500	4.2600	4.2600	-7.391%	2	1,569	+273.005%
2026-07-15	4.8400	4.8500	4.6000	4.6000	+2.222%	9	1,568	+245.435%
2026-07-14	4.5000	4.5000	4.5000	4.5000	+7.143%	2	1,566	+253.111%
2026-07-13	4.1000	4.2000	4.1000	4.2000	-8.696%	4	1,564	+278.333%
2026-07-10	4.7500	4.7500	4.6000	4.6000	-3.158%	3	1,560	+245.435%
2026-07-09	4.6500	4.8000	4.6500	4.7500	+6.502%	55	1,557	+234.526%
2026-07-08	4.4600	4.4600	4.4600	4.4600	-8.980%	1	1,554	+256.278%
2026-07-07	4.9000	5.1500	4.9000	4.9000	-3.922%	7	1,554	+224.286%
2026-07-06	5.2000	5.2000	4.9000	5.1000	+14.607%	90	1,554	+211.569%
2026-07-01	4.2000	4.4500	4.2000	4.4500	+22.590%	9	1,528	+257.079%
2026-06-30	3.8500	3.8500	3.6000	3.6300	-17.500%	66	1,527	+337.741%
2026-06-29	4.3000	4.4000	4.3000	4.4000	+11.392%	20	1,463	+261.136%
2026-06-26	3.8000	4.3500	3.8000	3.9500	-1.250%	32	1,453	+302.278%
2026-06-25	5.3300	5.3300	4.0000	4.0000	-20.000%	19	1,433	+297.250%
2026-06-24	5.0000	5.0100	4.8000	5.0000	-16.667%	9	1,426	+217.800%
2026-06-23	6.0000	6.0000	6.0000	6.0000	-2.439%	1	1,420	+164.833%
2026-06-18	7.0500	7.0500	6.1500	6.1500	-10.870%	61	1,470	+158.374%
2026-06-17	7.2500	7.3200	6.9000	6.9000	-3.631%	13	1,470	+130.290%
2026-06-16	7.7000	7.7000	7.1500	7.1600	-8.205%	24	1,457	+121.927%
2026-06-15	8.0000	8.5000	7.6000	7.8000	+19.084%	87	1,474	+103.718%
2026-06-12	6.2100	7.1500	6.2100	6.5500	+12.543%	134	1,471	+142.595%
2026-06-11	5.7800	5.8200	5.7800	5.8200	-6.129%	9	1,461	+173.024%
2026-06-09	6.7500	6.7500	5.7300	6.2000	-11.429%	15	1,470	+156.290%
2026-06-08	6.8500	7.0000	6.8500	7.0000	+18.044%	123	1,479	+127.000%
2026-06-05	6.1000	6.2100	5.5000	5.9300	-12.794%	72	1,410	+167.960%
2026-06-04	6.4000	7.5500	6.4000	6.8000	+8.453%	8	1,373	+133.676%
2026-06-03	6.5000	6.8200	6.2700	6.2700	-8.601%	13	1,372	+153.429%
2026-06-02	7.6000	7.6000	6.7500	6.8600	-10.793%	12	1,367	+131.633%
2026-06-01	7.2800	7.6900	6.8500	7.6900	-5.875%	10	1,367	+106.632%
2026-05-29	8.0000	8.7500	7.6000	8.1700	-0.970%	59	1,366	+94.492%
2026-05-28	7.8000	8.3900	7.4500	8.2500	+1.227%	15	1,344	+92.606%
2026-05-27	7.9200	8.2500	7.9200	8.1500	-1.212%	53	1,333	+94.969%
2026-05-26	8.7800	9.3600	8.0600	8.2500	+0.733%	95	1,295	+92.606%
2026-05-22	8.5000	8.6500	8.1900	8.1900	-4.211%	103	1,104	+94.017%
2026-05-21	7.4000	8.5500	7.4000	8.5500	+11.328%	16	1,103	+85.848%
2026-05-20	7.2100	7.6800	7.0500	7.6800	+13.274%	17	1,103	+106.901%
2026-05-19	6.5000	6.7800	6.1900	6.7800	+3.511%	16	1,090	+134.366%
2026-05-18	6.7000	6.7000	6.2500	6.5500	-9.028%	119	1,090	+142.595%
2026-05-15	7.2500	7.4700	7.0000	7.2000	-10.559%	45	1,090	+120.694%
2026-05-14	7.9500	8.0500	7.2000	8.0500	+10.577%	23	1,060	+97.391%
2026-05-13	7.4000	7.4000	7.2800	7.2800	-0.952%	14	1,022	+118.269%
2026-05-12	7.4400	7.5000	7.2000	7.3500	-5.769%	13	1,022	+116.190%
2026-05-11	7.2500	8.0000	7.0500	7.8000	+27.869%	43	1,022	+103.718%
2026-05-08	6.6000	6.6000	5.8500	6.1000	-2.400%	16	1,021	+160.492%
2026-05-07	6.5000	6.5000	6.2500	6.2500	-8.088%	3	1,007	+154.240%
2026-05-06	6.9000	7.0000	6.7500	6.8000	-3.955%	94	1,004	+133.676%
2026-05-05	7.2500	7.2500	6.9600	7.0800	+0.141%	52	954	+124.435%
2026-05-04	7.3400	7.3400	6.5500	7.0700	+3.212%	556	919	+124.752%
2026-05-01	6.7000	7.1500	6.6500	6.8500	+7.874%	93	1,183	+131.971%
2026-04-30	5.8500	6.4000	5.5900	6.3500	+18.692%	56	1,183	+150.236%
2026-04-29	6.5000	6.5000	5.3500	5.3500	-12.295%	29	1,167	+197.009%
2026-04-28	5.9000	6.2000	5.5500	6.1000	-5.426%	74	1,159	+160.492%
2026-04-27	6.9000	7.1500	6.1000	6.4500	+7.500%	132	1,126	+146.357%
2026-04-24	6.8000	6.9500	6.0000	6.0000	-10.448%	74	1,062	+164.833%
2026-04-23	7.0000	7.1500	6.7000	6.7000	-3.874%	315	1,000	+137.164%
2026-04-22	7.1800	7.7000	6.9700	6.9700	+8.906%	32	781	+127.977%
2026-04-21	6.8500	7.2500	6.3500	6.4000	-3.030%	58	779	+148.281%
2026-04-20	6.5800	6.7000	6.3000	6.6000	+0.763%	19	779	+140.758%
2026-04-17	5.8000	6.8500	5.8000	6.5500	+18.018%	123	779	+142.595%
2026-04-16	5.3000	5.6000	4.8500	5.5500	+8.824%	192	693	+186.306%
2026-04-15	4.5900	5.2000	4.4500	5.1000	+15.909%	139	603	+211.569%
2026-04-14	4.6500	5.2500	4.4000	4.4000	+13.402%	122	538	+261.136%
2026-04-13	3.4000	3.9000	3.4000	3.8800	+13.450%	6	513	+309.536%
2026-04-10	3.1500	3.4500	3.1500	3.4200	+15.932%	37	511	+364.620%
2026-04-09	3.0100	3.0200	2.9500	2.9500	-9.231%	31	485	+438.644%
2026-04-08	3.3800	3.3800	3.1900	3.2500	+12.069%	16	455	+388.923%
2026-04-07	3.1900	3.1900	2.8000	2.9000	-17.143%	137	450	+447.931%
2026-04-06	3.2500	3.7000	3.2500	3.5000	+12.903%	23	448	+354.000%
2026-04-02	3.0000	3.1500	3.0000	3.1000	-11.429%	25	448	+412.581%
2026-04-01	3.4000	3.5000	3.4000	3.5000	+2.941%	92	448	+354.000%
2026-03-31	2.9900	3.5000	2.8500	3.4000	+28.302%	37	395	+367.353%
2026-03-30	3.5000	3.5000	2.6500	2.6500	-17.188%	18	395	+499.623%
2026-03-27	3.0400	3.3500	3.0200	3.2000	-9.859%	234	391	+396.563%
2026-03-26	3.6000	3.7000	3.5500	3.5500	-6.579%	7	234	+347.606%
2026-03-25	3.5700	3.8000	3.4500	3.8000	+20.635%	100	233	+318.158%
2026-03-24	3.6200	3.6200	3.1500	3.1500	-7.353%	32	189	+404.444%
2026-03-23	3.7500	3.7500	3.1000	3.4000	+4.615%	23	181	+367.353%
2026-03-20	3.5500	3.5500	3.2500	3.2500	-7.143%	5	171	+388.923%
2026-03-19	3.1000	3.5000	3.1000	3.5000	+2.941%	15	166	+354.000%
2026-03-18	3.7000	3.9000	3.3000	3.4000	-10.995%	8	154	+367.353%
2026-03-17	3.6700	3.8200	3.6700	3.8200	0.000%	154	154	+315.969%

.dark-mode .ZjDRvc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZjDRvc{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20280121C22ASST Jan 21 2028 22.00 Call (ASST280121C00022000)option OPRA

ASST20280121C22
ASST Jan 21 2028 22.00 Call (ASST280121C00022000)
option OPRA