Dark

ASST20280121C30
ASST Jan 21 2028 30.00 Call (ASST280121C00030000)
option OPRA

EOD

Oct 1, 2026

13.40+4.688%(+0.60)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.2000	14.0000	12.9600	13.4000	+4.688%	53	5,969	0.000%
2026-09-30	13.8000	13.8000	12.5700	12.8000	-1.538%	63	5,951	+4.688%
2026-09-29	13.5000	13.5000	12.4700	13.0000	+4.418%	31	5,967	+3.077%
2026-09-28	13.5000	13.6000	12.4500	12.4500	-3.188%	111	5,952	+7.631%
2026-09-25	12.9500	13.5000	12.8600	12.8600	-4.030%	87	5,948	+4.199%
2026-09-24	12.7500	13.9000	12.7500	13.4000	+4.280%	177	5,918	0.000%
2026-09-23	12.7000	13.2000	12.2500	12.8500	-1.154%	181	5,849	+4.280%
2026-09-22	13.1500	14.0000	12.8000	13.0000	-5.797%	318	5,858	+3.077%
2026-09-21	14.4600	15.1500	12.7000	13.8000	+0.730%	534	5,946	-2.899%
2026-09-18	13.0000	14.0000	13.0000	13.7000	+7.031%	255	5,745	-2.190%
2026-09-17	12.5000	13.4500	12.0000	12.8000	+9.402%	202	5,604	+4.688%
2026-09-16	11.9800	12.3500	11.4500	11.7000	-4.098%	120	5,690	+14.530%
2026-09-15	12.5000	12.5500	11.4000	12.2000	-8.477%	246	5,691	+9.836%
2026-09-14	12.8000	13.5000	12.2000	13.3300	+10.622%	157	5,653	+0.525%
2026-09-11	12.0000	13.1500	11.5000	12.0500	+2.205%	187	5,630	+11.203%
2026-09-10	11.3500	12.4000	11.1500	11.7900	+3.421%	91	5,620	+13.656%
2026-09-09	12.4000	12.8500	11.0200	11.4000	-3.716%	105	5,584	+17.544%
2026-09-08	11.4000	12.3500	11.3100	11.8400	+0.424%	468	5,574	+13.176%
2026-09-04	11.2000	12.0000	11.1500	11.7900	+0.769%	201	5,084	+13.656%
2026-09-03	10.9500	12.0500	10.7200	11.7000	+15.842%	275	5,084	+14.530%
2026-09-02	9.7500	10.1000	9.2000	10.1000	+2.851%	15	4,961	+32.673%
2026-09-01	10.2000	10.3000	9.5000	9.8200	-3.725%	66	4,957	+36.456%
2026-08-31	8.6000	10.3500	8.6000	10.2000	+17.919%	288	4,938	+31.373%
2026-08-28	8.8900	10.4000	8.5000	8.6500	-8.947%	145	4,929	+54.913%
2026-08-27	9.0000	10.3500	9.0000	9.5000	+10.852%	79	4,904	+41.053%
2026-08-26	8.1300	8.6500	7.8500	8.5700	+4.512%	506	4,891	+56.359%
2026-08-25	7.0000	8.8500	6.7600	8.2000	+7.895%	381	5,036	+63.415%
2026-08-24	6.5500	7.8000	6.4800	7.6000	+24.590%	453	4,856	+76.316%
2026-08-21	5.5000	6.7900	5.5000	6.1000	+25.773%	323	4,647	+119.672%
2026-08-20	4.4300	4.9500	4.4000	4.8500	+18.293%	259	4,597	+176.289%
2026-08-19	3.8500	4.2500	3.8500	4.1000	-5.747%	39	4,485	+226.829%
2026-08-18	3.2500	4.3500	3.1800	4.3500	+29.851%	11	4,474	+208.046%
2026-08-17	3.0000	3.3500	3.0000	3.3500	+14.726%	17	4,463	+300.000%
2026-08-14	2.7500	2.9400	2.7400	2.9200	-2.667%	88	4,460	+358.904%
2026-08-13	3.0000	3.0000	3.0000	3.0000	-6.250%	1	4,480	+346.667%
2026-08-12	3.2000	3.2500	3.0000	3.2000	0.000%	46	4,480	+318.750%
2026-08-11	3.1200	3.2000	3.0000	3.2000	+6.667%	37	4,439	+318.750%
2026-08-10	3.0300	3.1100	2.9000	3.0000	-6.250%	36	4,406	+346.667%
2026-08-07	3.4700	3.6000	3.2000	3.2000	-5.882%	182	4,386	+318.750%
2026-08-06	3.4000	3.4000	3.4000	3.4000	+1.493%	2	4,379	+294.118%
2026-08-05	3.3500	3.3500	3.3500	3.3500	+0.601%	30	4,377	+300.000%
2026-08-04	3.3800	3.4000	3.2500	3.3300	+6.731%	9	4,347	+302.402%
2026-08-03	2.7800	3.1400	2.7800	3.1200	+13.869%	8	4,346	+329.487%
2026-07-31	3.2000	3.2000	2.6000	2.7400	-10.164%	185	4,339	+389.051%
2026-07-30	3.2500	3.2500	3.0500	3.0500	+5.172%	24	4,466	+339.344%
2026-07-29	2.9000	2.9000	2.9000	2.9000	-8.805%	42	4,442	+362.069%
2026-07-28	3.2000	3.2000	3.1800	3.1800	-0.625%	8	4,440	+321.384%
2026-07-27	3.2000	3.2000	3.2000	3.2000	-1.538%	2	4,432	+318.750%
2026-07-24	3.2000	3.2500	3.0100	3.2500	-6.877%	51	4,434	+312.308%
2026-07-23	3.4900	3.4900	3.4900	3.4900	-3.056%	1	4,433	+283.954%
2026-07-22	3.7800	3.7800	3.6000	3.6000	-10.000%	6	4,432	+272.222%
2026-07-21	3.7000	4.0000	3.7000	4.0000	+11.111%	2	4,436	+235.000%
2026-07-20	3.4500	3.6000	3.4500	3.6000	+12.500%	4	4,434	+272.222%
2026-07-17	3.0000	3.2000	3.0000	3.2000	-3.030%	55	4,430	+318.750%
2026-07-16	3.6500	3.6500	3.3000	3.3000	-15.385%	9	4,425	+306.061%
2026-07-15	3.9200	4.0000	3.9000	3.9000	+5.405%	4	4,422	+243.590%
2026-07-14	3.7000	3.7000	3.7000	3.7000	+12.121%	1	4,424	+262.162%
2026-07-13	3.4500	3.5000	3.2500	3.3000	-10.811%	554	4,423	+306.061%
2026-07-10	4.2000	4.2000	3.7000	3.7000	-6.329%	33	4,389	+262.162%
2026-07-09	3.8100	3.9500	3.8100	3.9500	+7.046%	46	4,357	+239.241%
2026-07-08	3.6500	3.6900	3.4000	3.6900	-4.651%	81	4,312	+263.144%
2026-07-07	4.1000	4.1000	3.8000	3.8700	-8.941%	13	4,335	+246.253%
2026-07-06	4.1000	4.2500	3.9200	4.2500	+1.190%	16	4,327	+215.294%
2026-07-02	4.0300	4.3000	4.0000	4.2000	+16.667%	17	4,308	+219.048%
2026-07-01	3.6000	3.7100	3.5200	3.6000	+20.000%	34	4,308	+272.222%
2026-06-30	3.1500	3.1500	2.8200	3.0000	-13.043%	66	4,279	+346.667%
2026-06-29	3.3500	3.6100	3.0700	3.4500	+9.524%	214	4,218	+288.406%
2026-06-26	3.4500	3.5100	3.1000	3.1500	-3.077%	104	4,192	+325.397%
2026-06-25	3.9000	4.0000	3.2500	3.2500	-15.144%	114	4,095	+312.308%
2026-06-24	4.4500	4.5200	3.7700	3.8300	-15.824%	173	4,012	+249.869%
2026-06-23	4.9500	5.0500	4.5500	4.5500	-15.112%	35	4,006	+194.505%
2026-06-22	5.7500	5.7500	5.3600	5.3600	+2.095%	11	3,983	+150.000%
2026-06-18	5.8000	5.8000	4.9400	5.2500	-6.915%	257	3,970	+155.238%
2026-06-17	6.0000	6.3000	5.6400	5.6400	-5.210%	53	3,970	+137.589%
2026-06-16	6.4000	6.5600	5.9500	5.9500	-8.462%	57	3,964	+125.210%
2026-06-15	6.3700	7.5000	6.3000	6.5000	+20.370%	1,127	3,930	+106.154%
2026-06-12	6.7500	6.7500	5.0500	5.4000	0.000%	9	2,973	+148.148%
2026-06-11	5.0000	5.4000	4.9000	5.4000	+6.719%	57	2,970	+148.148%
2026-06-10	5.4500	5.4500	4.9500	5.0600	-0.784%	156	2,916	+164.822%
2026-06-09	5.5200	5.5200	4.8000	5.1000	-11.304%	85	2,952	+162.745%
2026-06-08	5.6700	5.9500	5.4200	5.7500	+18.557%	46	2,887	+133.043%
2026-06-05	5.2500	5.3000	4.7000	4.8500	-11.818%	157	2,912	+176.289%
2026-06-04	5.6000	6.0000	5.2500	5.5000	-2.827%	76	2,860	+143.636%
2026-06-03	5.8000	5.8000	5.2900	5.6600	-4.230%	118	2,855	+136.749%
2026-06-02	6.3500	6.4500	5.6000	5.9100	-9.771%	106	2,768	+126.734%
2026-06-01	6.4500	6.5500	5.6500	6.5500	-9.655%	57	2,725	+104.580%
2026-05-29	6.6500	7.3000	6.3000	7.2500	+5.072%	93	2,700	+84.828%
2026-05-28	6.0500	7.2500	6.0500	6.9000	0.000%	147	2,657	+94.203%
2026-05-27	7.0000	7.0000	6.5000	6.9000	-2.817%	72	2,563	+94.203%
2026-05-26	8.0000	8.0000	7.0000	7.1000	0.000%	586	2,492	+88.732%
2026-05-22	7.7500	7.8500	6.8200	7.1000	+5.185%	290	2,674	+88.732%
2026-05-21	6.3000	7.2400	6.2000	6.7500	+6.299%	85	2,636	+98.519%
2026-05-20	5.7500	6.3500	5.7000	6.3500	+13.393%	122	2,636	+111.024%
2026-05-19	5.3500	5.6000	5.2000	5.6000	+1.818%	38	2,509	+139.286%
2026-05-18	6.3200	6.3200	5.2500	5.5000	-7.563%	299	2,509	+143.636%
2026-05-15	6.8000	6.8000	5.6500	5.9500	-5.556%	114	2,509	+125.210%
2026-05-14	5.9000	6.9000	5.6500	6.3000	+2.439%	146	2,405	+112.698%
2026-05-13	6.0000	6.4500	5.6500	6.1500	+0.490%	34	2,058	+117.886%
2026-05-12	7.0000	7.0000	5.7000	6.1200	-5.410%	281	2,058	+118.954%
2026-05-11	5.6000	7.0500	5.4000	6.4700	+18.716%	673	2,058	+107.110%
2026-05-08	5.2500	5.6000	4.9200	5.4500	0.000%	544	1,533	+145.872%
2026-05-07	5.4500	5.5500	5.0500	5.4500	-2.330%	56	1,000	+145.872%
2026-05-06	6.3000	6.3000	5.4000	5.5800	-6.533%	118	944	+140.143%
2026-05-05	5.9500	6.1000	5.6500	5.9700	+2.931%	255	872	+124.456%
2026-05-04	5.8000	6.0000	5.6000	5.8000	+2.655%	111	679	+131.034%
2026-05-01	5.5000	6.1000	5.4700	5.6500	+7.619%	284	435	+137.168%
2026-04-30	4.9000	5.3000	4.7500	5.2500	+16.667%	81	435	+155.238%
2026-04-29	5.2000	5.2000	4.3500	4.5000	-13.462%	115	388	+197.778%
2026-04-28	5.0000	5.2500	4.5000	5.2000	0.000%	60	358	+157.692%
2026-04-27	5.3500	5.4500	5.1000	5.2000	-14.050%	157	314	+157.692%
2026-04-24	5.8700	6.0500	5.4500	6.0500	+7.080%	62	211	+121.488%
2026-04-23	5.9000	5.9000	5.4500	5.6500	-4.237%	44	151	+137.168%
2026-04-22	6.1500	6.6300	5.8200	5.9000	+5.357%	77	0	+127.119%
2026-04-21	5.7800	6.0000	5.3100	5.6000	+1.818%	61	0	+139.286%
2026-04-20	5.2400	5.8500	5.2400	5.5000	0.000%	23	0	+143.636%

.dark-mode .f3JyhM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f3JyhM{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20280121C30ASST Jan 21 2028 30.00 Call (ASST280121C00030000)option OPRA

ASST20280121C30
ASST Jan 21 2028 30.00 Call (ASST280121C00030000)
option OPRA