Dark

ASST20280121C25
ASST Jan 21 2028 25.00 Call (ASST280121C00025000)
option OPRA

EOD

Oct 1, 2026

15.00+3.806%(+0.55)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.0500	15.5000	14.7000	15.0000	+3.806%	19	6,372	0.000%
2026-09-29	14.4000	14.5000	14.1200	14.4500	+0.697%	17	6,389	+3.806%
2026-09-28	14.8700	15.2000	14.3500	14.3500	-0.692%	44	6,379	+4.530%
2026-09-25	14.5500	14.6100	14.4500	14.4500	-3.987%	25	6,395	+3.806%
2026-09-24	14.4200	15.5000	14.2500	15.0500	+5.837%	31	6,406	-0.332%
2026-09-23	14.3000	14.3500	14.1500	14.2200	-2.603%	109	6,424	+5.485%
2026-09-22	15.0000	15.7700	14.5000	14.6000	-4.575%	105	6,429	+2.740%
2026-09-21	16.0500	16.0500	14.3500	15.3000	+2.000%	247	6,356	-1.961%
2026-09-18	15.0500	15.4700	14.5000	15.0000	+5.189%	100	6,279	0.000%
2026-09-17	14.0400	14.8300	14.0400	14.2600	+7.299%	37	6,207	+5.189%
2026-09-16	13.7800	13.7800	12.9000	13.2900	-1.190%	62	6,186	+12.867%
2026-09-15	13.9000	14.0000	12.6000	13.4500	-7.497%	67	6,146	+11.524%
2026-09-14	14.1700	15.0500	13.8000	14.5400	+9.323%	218	6,155	+3.164%
2026-09-11	13.3000	14.5000	13.2000	13.3000	+3.502%	82	6,252	+12.782%
2026-09-10	12.4500	13.6500	12.4500	12.8500	+1.581%	48	6,223	+16.732%
2026-09-09	14.6500	14.6500	12.4800	12.6500	+1.200%	39	6,225	+18.577%
2026-09-08	12.9000	13.6500	12.3000	12.5000	-9.091%	149	6,236	+20.000%
2026-09-04	12.7000	13.7500	12.4000	13.7500	+4.167%	97	6,061	+9.091%
2026-09-03	12.8000	13.7000	11.9800	13.2000	+17.333%	793	6,061	+13.636%
2026-09-02	10.5000	11.5000	9.8500	11.2500	+2.366%	112	5,555	+33.333%
2026-09-01	10.5000	11.5000	10.5000	10.9900	-2.743%	159	5,586	+36.488%
2026-08-31	10.0200	11.4300	9.8000	11.3000	+16.495%	306	5,563	+32.743%
2026-08-28	10.5200	11.3500	9.5000	9.7000	-9.346%	292	5,369	+54.639%
2026-08-27	10.1500	11.6000	9.8500	10.7000	+12.632%	472	5,269	+40.187%
2026-08-26	8.8000	9.6500	8.7500	9.5000	-0.419%	466	5,123	+57.895%
2026-08-25	7.9000	9.8500	7.8200	9.5400	+16.341%	293	4,715	+57.233%
2026-08-24	7.4600	8.5000	7.4500	8.2000	+17.986%	843	4,502	+82.927%
2026-08-21	6.4500	7.7000	6.3000	6.9500	+23.665%	272	3,850	+115.827%
2026-08-20	5.2900	5.6500	5.1000	5.6200	+19.321%	162	3,788	+166.904%
2026-08-19	3.8200	4.8500	3.8000	4.7100	+29.041%	1,952	3,770	+218.471%
2026-08-18	3.8500	4.0500	3.6500	3.6500	-5.195%	51	3,615	+310.959%
2026-08-17	3.6500	3.8500	3.6400	3.8500	+12.245%	728	3,596	+289.610%
2026-08-14	3.8000	3.8000	3.2500	3.4300	-3.922%	775	4,310	+337.318%
2026-08-13	3.4500	3.7000	3.4500	3.5700	-0.833%	37	3,535	+320.168%
2026-08-12	3.8000	4.1500	3.5000	3.6000	-0.552%	89	3,549	+316.667%
2026-08-11	3.5000	3.6800	3.5000	3.6200	0.000%	7	3,487	+314.365%
2026-08-10	3.6100	3.6300	3.6100	3.6200	-1.630%	27	3,485	+314.365%
2026-08-07	3.9000	3.9000	3.6800	3.6800	-3.665%	11	3,458	+307.609%
2026-08-06	3.8100	3.8500	3.8100	3.8200	-0.779%	27	3,448	+292.670%
2026-08-05	3.8000	4.0000	3.8000	3.8500	+8.451%	4	3,422	+289.610%
2026-08-04	3.5800	3.5800	3.5500	3.5500	+10.938%	11	3,420	+322.535%
2026-07-31	3.2700	3.2700	3.1000	3.2000	-12.568%	18	3,409	+368.750%
2026-07-30	3.3000	3.6600	3.3000	3.6600	+9.910%	45	3,405	+309.836%
2026-07-29	3.4200	3.6300	3.2500	3.3300	-10.000%	53	3,382	+350.450%
2026-07-28	3.4500	3.7000	3.4500	3.7000	+2.210%	6	3,383	+305.405%
2026-07-27	3.9400	3.9400	3.6200	3.6200	+1.972%	11	3,378	+314.365%
2026-07-24	3.6000	3.7000	3.5000	3.5500	-6.579%	18	3,368	+322.535%
2026-07-23	3.8000	3.8000	3.8000	3.8000	-7.317%	2	3,371	+294.737%
2026-07-22	4.3500	4.3500	4.1000	4.1000	-12.951%	38	3,369	+265.854%
2026-07-21	4.4000	4.7100	4.4000	4.7100	+14.878%	11	3,363	+218.471%
2026-07-20	4.1000	4.1000	4.1000	4.1000	+13.889%	5	3,353	+265.854%
2026-07-17	3.5900	3.6000	3.5900	3.6000	-2.703%	7	3,348	+316.667%
2026-07-16	4.0500	4.2500	3.7000	3.7000	-15.718%	77	3,347	+305.405%
2026-07-15	4.5000	4.5000	4.3700	4.3900	+5.783%	5	3,376	+241.686%
2026-07-14	4.1200	4.1500	4.1200	4.1500	+13.699%	96	3,373	+261.446%
2026-07-13	3.9800	4.0000	3.6000	3.6500	-12.679%	142	3,411	+310.959%
2026-07-10	4.7500	4.7500	4.1800	4.1800	-4.348%	10	3,419	+258.852%
2026-07-09	4.3000	4.5500	4.1700	4.3700	+2.582%	51	3,415	+243.249%
2026-07-08	4.1300	4.2600	4.0200	4.2600	-2.069%	39	3,416	+252.113%
2026-07-07	4.5500	4.7500	4.3500	4.3500	-7.447%	71	3,401	+244.828%
2026-07-06	4.5500	4.8500	4.5500	4.7000	-1.053%	33	3,342	+219.149%
2026-07-02	4.4500	5.2500	4.4500	4.7500	+18.454%	35	3,292	+215.789%
2026-07-01	3.9900	4.1500	3.9900	4.0100	+19.701%	18	3,292	+274.065%
2026-06-30	3.4500	3.5500	3.3000	3.3500	-11.842%	24	3,296	+347.761%
2026-06-29	3.6400	3.8700	3.6000	3.8000	+6.443%	70	3,282	+294.737%
2026-06-26	3.3600	3.8500	3.0500	3.5700	-0.833%	110	3,322	+320.168%
2026-06-25	4.4800	4.4800	3.5000	3.6000	-17.995%	137	3,231	+316.667%
2026-06-24	5.1000	5.1000	4.2500	4.3900	-20.182%	180	3,136	+241.686%
2026-06-23	5.6000	5.7200	5.5000	5.5000	-7.563%	12	3,043	+172.727%
2026-06-22	6.3500	6.4500	5.9000	5.9500	+4.386%	23	3,031	+152.101%
2026-06-18	6.4000	6.4000	5.4600	5.7000	-11.628%	157	2,942	+163.158%
2026-06-17	6.7400	7.2000	6.4500	6.4500	-3.731%	164	2,942	+132.558%
2026-06-16	7.3500	7.3500	6.5800	6.7000	-11.842%	175	2,846	+123.881%
2026-06-15	7.1300	8.0500	7.1300	7.6000	+23.377%	453	2,851	+97.368%
2026-06-12	6.2300	6.4000	6.0000	6.1600	+7.130%	107	2,447	+143.506%
2026-06-11	5.7000	5.8100	5.2800	5.7500	+1.232%	80	2,453	+160.870%
2026-06-10	5.6000	6.1000	5.5500	5.6800	-0.351%	91	2,419	+164.085%
2026-06-09	5.9000	5.9000	5.3000	5.7000	-9.524%	185	2,410	+163.158%
2026-06-08	6.0000	6.5700	6.0000	6.3000	+20.000%	88	2,244	+138.095%
2026-06-05	5.9000	5.9000	5.2400	5.2500	-14.911%	104	2,278	+185.714%
2026-06-04	5.6500	6.5000	5.6500	6.1700	+4.754%	55	2,238	+143.112%
2026-06-03	6.5800	6.7000	5.8900	5.8900	-9.385%	82	2,185	+154.669%
2026-06-02	6.7000	6.9000	6.2500	6.5000	-12.162%	58	2,133	+130.769%
2026-06-01	7.0000	7.4000	6.3000	7.4000	-6.329%	45	2,101	+102.703%
2026-05-29	7.3000	8.3000	7.1000	7.9000	+1.282%	152	2,092	+89.873%
2026-05-28	7.0000	8.0000	7.0000	7.8000	+5.834%	82	1,968	+92.308%
2026-05-27	7.7500	7.7500	7.3000	7.3700	-7.296%	512	1,946	+103.528%
2026-05-26	8.5000	9.1000	7.5000	7.9500	-0.625%	191	2,118	+88.679%
2026-05-22	8.2000	9.0000	7.8500	8.0000	+7.383%	126	1,809	+87.500%
2026-05-21	7.3000	9.5500	6.9000	7.4500	+7.194%	326	1,998	+101.342%
2026-05-20	6.5500	7.2000	6.5000	6.9500	+11.200%	160	1,998	+115.827%
2026-05-19	6.0400	6.5000	6.0000	6.2500	+0.806%	27	2,034	+140.000%
2026-05-18	6.2500	6.6000	5.8800	6.2000	-5.488%	89	2,034	+141.935%
2026-05-15	7.0000	7.0500	6.5500	6.5600	-7.606%	127	2,034	+128.659%
2026-05-14	6.7400	7.6500	6.4200	7.1000	0.000%	51	1,919	+111.268%
2026-05-13	7.0500	7.1000	6.3000	7.1000	+2.899%	168	1,560	+111.268%
2026-05-12	7.7000	7.9000	6.4500	6.9000	-10.968%	144	1,560	+117.391%
2026-05-11	6.1800	7.7500	6.0000	7.7500	+25.608%	412	1,560	+93.548%
2026-05-08	5.8000	6.1700	5.6000	6.1700	+4.576%	63	1,363	+143.112%
2026-05-07	6.5500	6.5500	5.8000	5.9000	-7.233%	55	1,301	+154.237%
2026-05-06	6.6500	7.2000	6.2000	6.3600	-4.361%	63	1,246	+135.849%
2026-05-05	6.7300	6.9000	6.4500	6.6500	+2.308%	125	1,210	+125.564%
2026-05-04	6.6500	6.9000	6.3500	6.5000	-1.515%	61	1,092	+130.769%
2026-05-01	6.3000	6.6000	6.1200	6.6000	+15.789%	24	1,012	+127.273%
2026-04-30	5.1700	5.7100	5.1700	5.7000	+14.000%	14	1,012	+163.158%
2026-04-29	5.2000	5.4000	4.9500	5.0000	-12.127%	14	1,003	+200.000%
2026-04-28	5.7100	5.7100	5.1500	5.6900	-16.934%	79	992	+163.620%
2026-04-27	6.0000	6.8500	5.8000	6.8500	+9.600%	35	913	+118.978%
2026-04-24	6.3000	6.3900	6.1500	6.2500	-2.344%	15	883	+140.000%
2026-04-23	6.6000	6.7500	6.4000	6.4000	-5.744%	22	868	+134.375%
2026-04-22	7.4000	7.4300	6.7200	6.7900	+14.118%	20	846	+120.913%
2026-04-21	6.5500	6.5500	5.9500	5.9500	-3.094%	12	821	+152.101%
2026-04-20	6.0000	6.8000	5.8000	6.1400	+4.244%	68	821	+144.300%
2026-04-17	5.6100	6.5000	5.3500	5.8900	0.000%	829	754	+154.669%

.dark-mode .CkqMWt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CkqMWt{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20280121C25ASST Jan 21 2028 25.00 Call (ASST280121C00025000)option OPRA

ASST20280121C25
ASST Jan 21 2028 25.00 Call (ASST280121C00025000)
option OPRA