Dark

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

EOD

Jul 30, 2026

3.90+6.849%(+0.25)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.9000	3.9000	3.9000	3.9000	+6.849%	66	1,548	0.000%
2026-07-29	4.0000	4.0000	3.6500	3.6500	-7.595%	26	1,553	+6.849%
2026-07-28	3.9500	3.9500	3.9500	3.9500	-4.819%	1	1,574	-1.266%
2026-07-27	4.4000	4.4000	4.0800	4.1500	+6.138%	5	1,574	-6.024%
2026-07-24	3.9100	3.9100	3.9100	3.9100	-19.215%	29	1,570	-0.256%
2026-07-22	4.8000	4.8400	4.8000	4.8400	+2.979%	4	1,584	-19.421%
2026-07-21	4.7500	4.7500	4.7000	4.7000	+18.388%	2	1,582	-17.021%
2026-07-20	3.9700	3.9700	3.9700	3.9700	-3.641%	1	1,581	-1.763%
2026-07-17	3.8000	4.1200	3.8000	4.1200	-3.286%	17	1,581	-5.340%
2026-07-16	4.3500	4.3500	4.2600	4.2600	-7.391%	2	1,569	-8.451%
2026-07-15	4.8400	4.8500	4.6000	4.6000	+2.222%	9	1,568	-15.217%
2026-07-14	4.5000	4.5000	4.5000	4.5000	+7.143%	2	1,566	-13.333%
2026-07-13	4.1000	4.2000	4.1000	4.2000	-8.696%	4	1,564	-7.143%
2026-07-10	4.7500	4.7500	4.6000	4.6000	-3.158%	3	1,560	-15.217%
2026-07-09	4.6500	4.8000	4.6500	4.7500	+6.502%	55	1,557	-17.895%
2026-07-08	4.4600	4.4600	4.4600	4.4600	-8.980%	1	1,554	-12.556%
2026-07-07	4.9000	5.1500	4.9000	4.9000	-3.922%	7	1,554	-20.408%
2026-07-06	5.2000	5.2000	4.9000	5.1000	+14.607%	90	1,554	-23.529%
2026-07-01	4.2000	4.4500	4.2000	4.4500	+22.590%	9	1,528	-12.360%
2026-06-30	3.8500	3.8500	3.6000	3.6300	-17.500%	66	1,527	+7.438%
2026-06-29	4.3000	4.4000	4.3000	4.4000	+11.392%	20	1,463	-11.364%
2026-06-26	3.8000	4.3500	3.8000	3.9500	-1.250%	32	1,453	-1.266%
2026-06-25	5.3300	5.3300	4.0000	4.0000	-20.000%	19	1,433	-2.500%
2026-06-24	5.0000	5.0100	4.8000	5.0000	-16.667%	9	1,426	-22.000%
2026-06-23	6.0000	6.0000	6.0000	6.0000	-2.439%	1	1,420	-35.000%
2026-06-18	7.0500	7.0500	6.1500	6.1500	-10.870%	61	1,470	-36.585%
2026-06-17	7.2500	7.3200	6.9000	6.9000	-3.631%	13	1,470	-43.478%
2026-06-16	7.7000	7.7000	7.1500	7.1600	-8.205%	24	1,457	-45.531%
2026-06-15	8.0000	8.5000	7.6000	7.8000	+19.084%	87	1,474	-50.000%
2026-06-12	6.2100	7.1500	6.2100	6.5500	+12.543%	134	1,471	-40.458%
2026-06-11	5.7800	5.8200	5.7800	5.8200	-6.129%	9	1,461	-32.990%
2026-06-09	6.7500	6.7500	5.7300	6.2000	-11.429%	15	1,470	-37.097%
2026-06-08	6.8500	7.0000	6.8500	7.0000	+18.044%	123	1,479	-44.286%
2026-06-05	6.1000	6.2100	5.5000	5.9300	-12.794%	72	1,410	-34.233%
2026-06-04	6.4000	7.5500	6.4000	6.8000	+8.453%	8	1,373	-42.647%
2026-06-03	6.5000	6.8200	6.2700	6.2700	-8.601%	13	1,372	-37.799%
2026-06-02	7.6000	7.6000	6.7500	6.8600	-10.793%	12	1,367	-43.149%
2026-06-01	7.2800	7.6900	6.8500	7.6900	-5.875%	10	1,367	-49.285%
2026-05-29	8.0000	8.7500	7.6000	8.1700	-0.970%	59	1,366	-52.264%
2026-05-28	7.8000	8.3900	7.4500	8.2500	+1.227%	15	1,344	-52.727%
2026-05-27	7.9200	8.2500	7.9200	8.1500	-1.212%	53	1,333	-52.147%
2026-05-26	8.7800	9.3600	8.0600	8.2500	+0.733%	95	1,295	-52.727%
2026-05-22	8.5000	8.6500	8.1900	8.1900	-4.211%	103	1,104	-52.381%
2026-05-21	7.4000	8.5500	7.4000	8.5500	+11.328%	16	1,103	-54.386%
2026-05-20	7.2100	7.6800	7.0500	7.6800	+13.274%	17	1,103	-49.219%
2026-05-19	6.5000	6.7800	6.1900	6.7800	+3.511%	16	1,090	-42.478%
2026-05-18	6.7000	6.7000	6.2500	6.5500	-9.028%	119	1,090	-40.458%
2026-05-15	7.2500	7.4700	7.0000	7.2000	-10.559%	45	1,090	-45.833%
2026-05-14	7.9500	8.0500	7.2000	8.0500	+10.577%	23	1,060	-51.553%
2026-05-13	7.4000	7.4000	7.2800	7.2800	-0.952%	14	1,022	-46.429%
2026-05-12	7.4400	7.5000	7.2000	7.3500	-5.769%	13	1,022	-46.939%
2026-05-11	7.2500	8.0000	7.0500	7.8000	+27.869%	43	1,022	-50.000%
2026-05-08	6.6000	6.6000	5.8500	6.1000	-2.400%	16	1,021	-36.066%
2026-05-07	6.5000	6.5000	6.2500	6.2500	-8.088%	3	1,007	-37.600%
2026-05-06	6.9000	7.0000	6.7500	6.8000	-3.955%	94	1,004	-42.647%
2026-05-05	7.2500	7.2500	6.9600	7.0800	+0.141%	52	954	-44.915%
2026-05-04	7.3400	7.3400	6.5500	7.0700	+3.212%	556	919	-44.837%
2026-05-01	6.7000	7.1500	6.6500	6.8500	+7.874%	93	1,183	-43.066%
2026-04-30	5.8500	6.4000	5.5900	6.3500	+18.692%	56	1,183	-38.583%
2026-04-29	6.5000	6.5000	5.3500	5.3500	-12.295%	29	1,167	-27.103%
2026-04-28	5.9000	6.2000	5.5500	6.1000	-5.426%	74	1,159	-36.066%
2026-04-27	6.9000	7.1500	6.1000	6.4500	+7.500%	132	1,126	-39.535%
2026-04-24	6.8000	6.9500	6.0000	6.0000	-10.448%	74	1,062	-35.000%
2026-04-23	7.0000	7.1500	6.7000	6.7000	-3.874%	315	1,000	-41.791%
2026-04-22	7.1800	7.7000	6.9700	6.9700	+8.906%	32	781	-44.046%
2026-04-21	6.8500	7.2500	6.3500	6.4000	-3.030%	58	779	-39.063%
2026-04-20	6.5800	6.7000	6.3000	6.6000	+0.763%	19	779	-40.909%
2026-04-17	5.8000	6.8500	5.8000	6.5500	+18.018%	123	779	-40.458%
2026-04-16	5.3000	5.6000	4.8500	5.5500	+8.824%	192	693	-29.730%
2026-04-15	4.5900	5.2000	4.4500	5.1000	+15.909%	139	603	-23.529%
2026-04-14	4.6500	5.2500	4.4000	4.4000	+13.402%	122	538	-11.364%
2026-04-13	3.4000	3.9000	3.4000	3.8800	+13.450%	6	513	+0.515%
2026-04-10	3.1500	3.4500	3.1500	3.4200	+15.932%	37	511	+14.035%
2026-04-09	3.0100	3.0200	2.9500	2.9500	-9.231%	31	485	+32.203%
2026-04-08	3.3800	3.3800	3.1900	3.2500	+12.069%	16	455	+20.000%
2026-04-07	3.1900	3.1900	2.8000	2.9000	-17.143%	137	450	+34.483%
2026-04-06	3.2500	3.7000	3.2500	3.5000	+12.903%	23	448	+11.429%
2026-04-02	3.0000	3.1500	3.0000	3.1000	-11.429%	25	448	+25.806%
2026-04-01	3.4000	3.5000	3.4000	3.5000	+2.941%	92	448	+11.429%
2026-03-31	2.9900	3.5000	2.8500	3.4000	+28.302%	37	395	+14.706%
2026-03-30	3.5000	3.5000	2.6500	2.6500	-17.188%	18	395	+47.170%
2026-03-27	3.0400	3.3500	3.0200	3.2000	-9.859%	234	391	+21.875%
2026-03-26	3.6000	3.7000	3.5500	3.5500	-6.579%	7	234	+9.859%
2026-03-25	3.5700	3.8000	3.4500	3.8000	+20.635%	100	233	+2.632%
2026-03-24	3.6200	3.6200	3.1500	3.1500	-7.353%	32	189	+23.810%
2026-03-23	3.7500	3.7500	3.1000	3.4000	+4.615%	23	181	+14.706%
2026-03-20	3.5500	3.5500	3.2500	3.2500	-7.143%	5	171	+20.000%
2026-03-19	3.1000	3.5000	3.1000	3.5000	+2.941%	15	166	+11.429%
2026-03-18	3.7000	3.9000	3.3000	3.4000	-10.995%	8	154	+14.706%
2026-03-17	3.6700	3.8200	3.6700	3.8200	0.000%	154	154	+2.094%

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