Dark

ASST20280121C4
ASST Jan 21 2028 4.00 Call (ASST280121C00004000)
option OPRA

EOD

Jul 27, 2026

9.15-8.500%(-0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.0000	9.1500	9.0000	9.1500	-8.500%	2	52	0.000%
2026-07-07	10.0000	10.0000	10.0000	10.0000	-21.569%	1	51	-8.500%
2026-06-01	12.7500	12.7500	12.7500	12.7500	-4.135%	1	51	-28.235%
2026-05-15	13.3000	13.3000	13.3000	13.3000	+2.308%	2	51	-31.203%
2026-04-22	13.0000	13.0000	13.0000	13.0000	+24.402%	1	49	-29.615%
2026-04-16	10.4500	10.4500	10.4500	10.4500	+12.973%	2	50	-12.440%
2026-04-14	9.2500	9.2500	9.2500	9.2500	+34.058%	5	48	-1.081%
2026-04-09	6.9000	6.9000	6.9000	6.9000	+6.481%	1	53	+32.609%
2026-04-07	6.3500	6.4800	6.3500	6.4800	-5.814%	3	52	+41.204%
2026-03-27	6.8800	6.8800	6.8800	6.8800	-8.874%	3	53	+32.994%
2026-03-26	7.5000	7.5500	7.5000	7.5500	-3.205%	12	50	+21.192%
2026-03-19	7.0000	7.8000	7.0000	7.8000	+26.418%	2	50	+17.308%
2026-03-12	6.1700	6.1700	6.1700	6.1700	+7.118%	1	48	+48.298%
2026-03-09	5.8000	7.1500	5.5000	5.7600	-11.385%	52	48	+58.854%
2026-03-04	6.5000	6.5000	6.5000	6.5000	+30.000%	1	1	+40.769%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+6,150.000%	1	1	+83.000%
2026-02-05	0.0900	0.0900	0.0800	0.0800	-20.000%	113	4,315	+11,337.500%
2026-02-04	0.1200	0.1200	0.1000	0.1000	-9.091%	31	4,423	+9,050.000%
2026-02-03	0.1200	0.1200	0.1100	0.1100	-45.000%	100	4,420	+8,218.182%
2026-02-02	0.2000	0.2000	0.2000	0.2000	+17.647%	1	4,420	+4,475.000%
2026-01-30	0.1800	0.2000	0.1500	0.1700	-15.000%	2,520	4,421	+5,282.353%
2026-01-29	0.2000	0.2000	0.2000	0.2000	+17.647%	300	5,031	+4,475.000%
2026-01-28	0.2100	0.2100	0.1400	0.1700	-19.048%	93	4,731	+5,282.353%
2026-01-27	0.1600	0.2100	0.1600	0.2100	+5.000%	220	4,638	+4,257.143%
2026-01-26	0.2000	0.2200	0.2000	0.2000	-9.091%	507	4,438	+4,475.000%
2026-01-23	0.2000	0.2200	0.1900	0.2200	-4.348%	6	3,931	+4,059.091%
2026-01-22	0.2000	0.2300	0.2000	0.2300	+9.524%	6	3,932	+3,878.261%
2026-01-21	0.2000	0.2500	0.1800	0.2100	-16.000%	96	3,931	+4,257.143%
2026-01-20	0.2500	0.2500	0.2500	0.2500	-3.846%	1	3,876	+3,560.000%
2026-01-16	0.2400	0.2700	0.2400	0.2600	0.000%	211	3,665	+3,419.231%
2026-01-15	0.2600	0.2600	0.2600	0.2600	-13.333%	1	3,665	+3,419.231%
2026-01-14	0.3000	0.3100	0.2700	0.3000	+20.000%	233	3,665	+2,950.000%
2026-01-13	0.2900	0.2900	0.2500	0.2500	-35.897%	101	3,445	+3,560.000%
2026-01-07	0.3700	0.3900	0.3300	0.3900	+2.632%	17	3,479	+2,246.154%
2026-01-05	0.3300	0.3800	0.3300	0.3800	+40.741%	12	3,466	+2,307.895%
2026-01-02	0.2800	0.2800	0.2700	0.2700	+8.000%	11	3,466	+3,288.889%
2025-12-30	0.2500	0.2500	0.2500	0.2500	0.000%	21	3,461	+3,560.000%
2025-12-29	0.2500	0.2500	0.2500	0.2500	0.000%	100	3,440	+3,560.000%
2025-12-26	0.2500	0.2500	0.2500	0.2500	+8.696%	400	3,340	+3,560.000%
2025-12-24	0.2300	0.2300	0.2300	0.2300	-14.815%	3	3,734	+3,878.261%
2025-12-19	0.2700	0.2700	0.2700	0.2700	-10.000%	5	3,734	+3,288.889%
2025-12-18	0.3000	0.3000	0.3000	0.3000	+15.385%	60	3,734	+2,950.000%
2025-12-16	0.2500	0.3000	0.2500	0.2600	+4.000%	587	3,674	+3,419.231%
2025-12-15	0.2500	0.2500	0.2500	0.2500	-16.667%	3	3,168	+3,560.000%
2025-12-12	0.3500	0.3500	0.3000	0.3000	0.000%	102	3,165	+2,950.000%
2025-12-11	0.3000	0.3000	0.3000	0.3000	-9.091%	10	3,163	+2,950.000%
2025-12-10	0.3100	0.3300	0.3100	0.3300	-5.714%	15	3,163	+2,672.727%
2025-12-09	0.3300	0.3500	0.3300	0.3500	+12.903%	15	3,158	+2,514.286%
2025-12-08	0.3500	0.3500	0.3000	0.3100	+24.000%	11	3,155	+2,851.613%
2025-12-05	0.2500	0.2500	0.2500	0.2500	-26.471%	2	3,147	+3,560.000%
2025-12-04	0.4000	0.4000	0.3300	0.3400	+13.333%	536	3,149	+2,591.176%
2025-12-03	0.3000	0.3000	0.3000	0.3000	-14.286%	50	2,613	+2,950.000%
2025-12-01	0.3100	0.4500	0.3100	0.3500	-12.500%	4	2,613	+2,514.286%
2025-11-26	0.3500	0.4500	0.3500	0.4000	+33.333%	130	2,682	+2,187.500%
2025-11-25	0.3500	0.3500	0.3000	0.3000	-25.000%	41	2,682	+2,950.000%
2025-11-24	0.4000	0.4000	0.4000	0.4000	+14.286%	1	2,721	+2,187.500%
2025-11-21	0.3500	0.3700	0.3500	0.3500	0.000%	3	2,720	+2,514.286%
2025-11-19	0.4500	0.4500	0.3500	0.3500	-7.895%	85	2,721	+2,514.286%
2025-11-18	0.3800	0.3800	0.3800	0.3800	-5.000%	100	2,716	+2,307.895%
2025-11-17	0.4000	0.4000	0.2500	0.4000	+5.263%	216	2,716	+2,187.500%
2025-11-14	0.4000	0.4500	0.3500	0.3800	-5.000%	2,511	2,901	+2,307.895%
2025-11-13	0.5100	0.5100	0.4000	0.4000	-20.000%	4	471	+2,187.500%
2025-11-12	0.6700	0.6700	0.5000	0.5000	-7.407%	28	467	+1,730.000%
2025-11-11	0.5200	0.5700	0.4700	0.5400	+8.000%	90	443	+1,594.444%
2025-11-10	0.7700	0.7700	0.5000	0.5000	-16.667%	113	376	+1,730.000%
2025-11-07	0.6100	0.6100	0.4900	0.6000	+33.333%	11	294	+1,425.000%
2025-11-06	0.6300	0.6300	0.4500	0.4500	-10.000%	30	292	+1,933.333%
2025-11-04	0.5000	0.5000	0.5000	0.5000	+11.111%	1	267	+1,730.000%
2025-11-03	0.4500	0.4500	0.4500	0.4500	0.000%	2	266	+1,933.333%
2025-10-31	0.4500	0.4500	0.4500	0.4500	0.000%	15	266	+1,933.333%
2025-10-30	0.4700	0.4700	0.4500	0.4500	-40.000%	4	266	+1,933.333%
2025-10-29	0.7500	0.7500	0.7500	0.7500	+25.000%	1	263	+1,120.000%
2025-10-28	0.8500	1.6900	0.4500	0.6000	-36.842%	38	262	+1,425.000%
2025-10-27	0.7500	1.1400	0.6500	0.9500	+216.667%	24	222	+863.158%
2025-10-23	0.3000	0.3000	0.3000	0.3000	-25.000%	5	222	+2,950.000%
2025-10-20	0.4000	0.4000	0.4000	0.4000	0.000%	5	222	+2,187.500%
2025-10-13	0.9500	0.9500	0.4000	0.4000	-60.000%	13	217	+2,187.500%
2025-10-07	1.0500	1.0500	0.5000	1.0000	-4.762%	203	224	+815.000%
2025-10-06	1.2500	2.2000	1.0500	1.0500	0.000%	103	124	+771.429%
2025-10-03	0.8300	1.3000	0.8300	1.0500	0.000%	33	33	+771.429%

.dark-mode .nN25T0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nN25T0{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20280121C4ASST Jan 21 2028 4.00 Call (ASST280121C00004000)option OPRA

ASST20280121C4
ASST Jan 21 2028 4.00 Call (ASST280121C00004000)
option OPRA