Dark

ASST20280121C3
ASST Jan 21 2028 3.00 Call (ASST280121C00003000)
option OPRA

EOD

Jul 29, 2026

9.49-24.080%(-3.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	9.4900	9.4900	9.4900	9.4900	-24.080%	1	149	0.000%
2026-06-04	12.5000	12.5000	12.5000	12.5000	-11.348%	1	148	-24.080%
2026-05-20	14.1000	14.1000	14.1000	14.1000	+9.728%	20	149	-32.695%
2026-05-18	12.8500	12.8500	12.8500	12.8500	-8.214%	1	150	-26.148%
2026-05-12	14.0000	14.0000	14.0000	14.0000	-6.040%	1	150	-32.214%
2026-05-11	14.9000	14.9000	14.9000	14.9000	+7.194%	10	149	-36.309%
2026-04-27	13.9000	13.9000	13.9000	13.9000	+1.091%	10	149	-31.727%
2026-04-22	14.1000	14.1000	13.7500	13.7500	+44.737%	4	139	-30.982%
2026-04-14	9.5000	9.5000	9.5000	9.5000	+21.019%	10	138	-0.105%
2026-04-06	7.8500	7.8500	7.8500	7.8500	+4.667%	15	148	+20.892%
2026-03-23	7.5000	7.5000	7.5000	7.5000	-1.316%	1	148	+26.533%
2026-03-20	9.0000	9.0000	7.6000	7.6000	+8.571%	2	147	+24.868%
2026-03-19	7.0000	7.0000	7.0000	7.0000	-13.899%	3	147	+35.571%
2026-03-16	8.4500	8.4500	8.1300	8.1300	+8.400%	21	150	+16.728%
2026-03-13	7.4300	7.5000	7.4300	7.5000	-7.975%	41	164	+26.533%
2026-03-11	7.0000	8.1500	6.8600	8.1500	+24.049%	20	123	+16.442%
2026-03-10	6.5000	6.5700	6.5000	6.5700	-1.203%	12	103	+44.444%
2026-03-09	6.3500	6.6500	6.3500	6.6500	+2.308%	4	91	+42.707%
2026-02-25	6.5000	6.5000	6.5000	6.5000	+12.069%	1	86	+46.000%
2026-02-18	5.8000	5.8000	5.8000	5.8000	+3.571%	20	86	+63.621%
2026-02-11	5.6000	5.6000	5.6000	5.6000	-20.000%	2	66	+69.464%
2026-02-10	7.1000	7.1000	7.0000	7.0000	-10.828%	65	68	+35.571%
2026-02-09	7.8000	7.9000	7.7500	7.8500	+7,750.000%	9	6	+20.892%
2026-02-05	0.1000	0.1300	0.0800	0.1000	-33.333%	57	12,732	+9,390.000%
2026-02-04	0.1500	0.1600	0.1400	0.1500	-6.250%	287	12,675	+6,226.667%
2026-02-03	0.2000	0.2000	0.1500	0.1600	-23.810%	1,026	12,449	+5,831.250%
2026-02-02	0.2000	0.2200	0.1700	0.2100	-4.545%	294	12,065	+4,419.048%
2026-01-30	0.2500	0.2500	0.2100	0.2200	+10.000%	1,393	11,880	+4,213.636%
2026-01-29	0.2100	0.2300	0.2000	0.2000	0.000%	5	10,501	+4,645.000%
2026-01-28	0.2400	0.2600	0.2000	0.2000	-13.043%	79	10,504	+4,645.000%
2026-01-27	0.2300	0.2400	0.1800	0.2300	+9.524%	374	10,444	+4,026.087%
2026-01-26	0.2300	0.2400	0.2100	0.2100	-19.231%	7	10,430	+4,419.048%
2026-01-23	0.2800	0.3500	0.2600	0.2600	-3.704%	406	10,423	+3,550.000%
2026-01-22	0.2800	0.2800	0.2400	0.2700	+17.391%	27	10,017	+3,414.815%
2026-01-21	0.2600	0.3000	0.2300	0.2300	-11.538%	296	9,991	+4,026.087%
2026-01-20	0.3100	0.3100	0.2200	0.2600	-16.129%	679	9,700	+3,550.000%
2026-01-16	0.2900	0.3100	0.2900	0.3100	-3.125%	23	9,463	+2,961.290%
2026-01-15	0.3600	0.3600	0.2900	0.3200	-11.111%	10	9,463	+2,865.625%
2026-01-14	0.3300	0.4200	0.3100	0.3600	+20.000%	2,331	9,458	+2,536.111%
2026-01-13	0.4200	0.4800	0.3000	0.3000	-31.818%	1,199	7,135	+3,063.333%
2026-01-12	0.3800	0.4400	0.3800	0.4400	+12.821%	1,423	5,945	+2,056.818%
2026-01-09	0.3900	0.3900	0.3900	0.3900	-2.500%	1	4,574	+2,333.333%
2026-01-08	0.3600	0.4000	0.3600	0.4000	+2.564%	11	4,573	+2,272.500%
2026-01-07	0.4200	0.4200	0.3900	0.3900	+18.182%	60	4,562	+2,333.333%
2026-01-06	0.4400	0.4400	0.3000	0.3300	-21.429%	3	4,610	+2,775.758%
2026-01-05	0.4000	0.4200	0.3500	0.4200	+20.000%	587	5,182	+2,159.524%
2026-01-02	0.2900	0.3500	0.2900	0.3500	+16.667%	158	5,182	+2,611.429%
2025-12-31	0.3000	0.3000	0.3000	0.3000	+20.000%	1,001	4,023	+3,063.333%
2025-12-30	0.2500	0.3000	0.2500	0.2500	-16.667%	40	4,023	+3,696.000%
2025-12-26	0.4000	0.4000	0.3000	0.3000	0.000%	13	4,048	+3,063.333%
2025-12-22	0.3500	0.4000	0.3000	0.3000	-25.000%	178	4,035	+3,063.333%
2025-12-19	0.4000	0.4000	0.4000	0.4000	+21.212%	10	3,989	+2,272.500%
2025-12-18	0.3000	0.3500	0.3000	0.3300	+3.125%	322	3,989	+2,775.758%
2025-12-17	0.3500	0.3500	0.3200	0.3200	+10.345%	34	4,289	+2,865.625%
2025-12-16	0.3000	0.3500	0.2800	0.2900	+16.000%	653	4,255	+3,172.414%
2025-12-15	0.4000	0.4000	0.2500	0.2500	-34.211%	37	3,769	+3,696.000%
2025-12-11	0.3500	0.3800	0.3500	0.3800	+5.556%	105	3,669	+2,397.368%
2025-12-10	0.4000	0.4000	0.3500	0.3600	-10.000%	101	3,669	+2,536.111%
2025-12-09	0.4000	0.4500	0.4000	0.4000	-4.762%	23	3,568	+2,272.500%
2025-12-08	0.3500	0.4300	0.3500	0.4200	+16.667%	60	3,546	+2,159.524%
2025-12-05	0.4000	0.4000	0.3500	0.3600	-10.000%	95	3,545	+2,536.111%
2025-12-04	0.4000	0.4000	0.3600	0.4000	+2.564%	575	3,450	+2,272.500%
2025-12-03	0.3500	0.4000	0.3500	0.3900	-2.500%	242	2,892	+2,333.333%
2025-12-02	0.5000	0.5000	0.3900	0.4000	0.000%	120	2,651	+2,272.500%
2025-12-01	0.4000	0.4500	0.4000	0.4000	-18.367%	471	2,534	+2,272.500%
2025-11-28	0.5500	0.5500	0.4900	0.4900	+8.889%	100	2,072	+1,836.735%
2025-11-26	0.4000	0.4600	0.4000	0.4500	+12.500%	8	1,964	+2,008.889%
2025-11-25	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,964	+2,272.500%
2025-11-24	0.5000	0.5000	0.4000	0.4000	0.000%	92	1,965	+2,272.500%
2025-11-21	0.3700	0.4000	0.3500	0.4000	+5.263%	612	1,874	+2,272.500%
2025-11-20	0.4000	0.4000	0.3800	0.3800	-19.149%	101	1,265	+2,397.368%
2025-11-19	0.5000	0.5000	0.4000	0.4700	+17.500%	31	1,264	+1,919.149%
2025-11-18	0.5000	0.5000	0.4000	0.4000	-11.111%	26	1,259	+2,272.500%
2025-11-17	0.4500	0.4500	0.4500	0.4500	0.000%	5	1,258	+2,008.889%
2025-11-14	0.5000	0.5000	0.4000	0.4500	0.000%	443	1,255	+2,008.889%
2025-11-13	0.5000	0.5000	0.4500	0.4500	-30.769%	103	1,059	+2,008.889%
2025-11-12	0.7300	0.7300	0.5700	0.6500	+4.839%	13	1,056	+1,360.000%
2025-11-11	0.6400	0.6600	0.6000	0.6200	+12.727%	10	1,046	+1,430.645%
2025-11-10	0.7500	0.8000	0.5500	0.5500	-8.333%	344	1,045	+1,625.455%
2025-11-07	0.6000	0.7000	0.6000	0.6000	-10.448%	106	1,004	+1,481.667%
2025-11-06	0.6700	0.6700	0.6700	0.6700	+34.000%	1	899	+1,316.418%
2025-11-05	0.7500	1.1500	0.5000	0.5000	+4.167%	765	899	+1,798.000%
2025-11-04	0.5000	0.5500	0.4800	0.4800	-26.154%	39	139	+1,877.083%
2025-11-03	0.6500	0.6500	0.6500	0.6500	+30.000%	50	76	+1,360.000%
2025-10-31	0.6200	0.6200	0.5000	0.5000	-16.667%	11	76	+1,798.000%
2025-10-30	0.6000	0.6000	0.6000	0.6000	0.000%	2	65	+1,481.667%
2025-10-29	0.6000	0.6000	0.6000	0.6000	-45.455%	1	63	+1,481.667%
2025-10-28	1.1000	1.1000	1.1000	1.1000	-4.348%	2	63	+762.727%
2025-10-27	1.0000	1.6500	0.7500	1.1500	+139.583%	39	37	+725.217%
2025-10-21	0.4800	0.4800	0.4800	0.4800	+29.730%	2	37	+1,877.083%
2025-10-17	0.4100	0.4100	0.3700	0.3700	-38.333%	2	35	+2,464.865%
2025-10-13	0.4500	2.0000	0.4500	0.6000	-40.000%	22	35	+1,481.667%
2025-10-10	1.0000	1.0000	1.0000	1.0000	-23.077%	1	13	+849.000%
2025-10-07	1.3000	1.3000	1.3000	1.3000	+13.043%	4	12	+630.000%
2025-10-06	1.1500	1.1500	1.1500	1.1500	-28.125%	4	8	+725.217%
2025-10-03	1.6000	1.6000	1.6000	1.6000	+14.286%	1	4	+493.125%
2025-10-02	2.0000	2.0000	1.4000	1.4000	-44.000%	2	3	+577.857%
2025-10-01	2.5000	2.5000	2.5000	2.5000	+117.391%	1	1	+279.600%
2025-09-29	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	+725.217%

.dark-mode .spv8Hf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .spv8Hf{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20280121C3ASST Jan 21 2028 3.00 Call (ASST280121C00003000)option OPRA

ASST20280121C3
ASST Jan 21 2028 3.00 Call (ASST280121C00003000)
option OPRA