Dark

ASST20280121C5
ASST Jan 21 2028 5.00 Call (ASST280121C00005000)
option OPRA

EOD

Jul 30, 2026

8.25+0.487%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.2500	8.2500	8.2500	8.2500	+0.487%	1	1,135	0.000%
2026-07-29	8.2000	8.2100	8.2000	8.2100	-14.031%	475	1,135	+0.487%
2026-07-22	9.5500	9.5500	9.5500	9.5500	-2.551%	8	1,428	-13.613%
2026-07-21	9.8000	9.8000	9.8000	9.8000	+8.527%	1	1,424	-15.816%
2026-07-20	9.0000	9.0300	9.0000	9.0300	+6.612%	4	1,423	-8.638%
2026-07-16	8.6500	8.6500	8.4700	8.4700	-14.874%	6	1,422	-2.597%
2026-07-13	9.9500	9.9500	9.9500	9.9500	+10.556%	1	1,422	-17.085%
2026-07-10	9.1000	9.1000	9.0000	9.0000	+1.695%	6	1,421	-8.333%
2026-07-08	8.8500	8.8500	8.8500	8.8500	-7.908%	2	1,415	-6.780%
2026-07-07	9.6100	9.6100	9.6100	9.6100	-2.437%	2	1,417	-14.152%
2026-07-02	10.0000	10.1500	9.6500	9.8500	+15.882%	218	1,532	-16.244%
2026-07-01	7.5500	8.5000	7.5500	8.5000	+11.111%	4	1,532	-2.941%
2026-06-30	7.6000	7.9500	7.4600	7.6500	-8.383%	564	1,532	+7.843%
2026-06-29	8.3800	8.6000	7.9500	8.3500	+3.086%	606	972	-1.198%
2026-06-26	8.2500	8.2500	8.1000	8.1000	-13.554%	20	392	+1.852%
2026-06-24	9.7000	9.7000	9.3700	9.3700	-17.807%	3	372	-11.953%
2026-06-22	11.4000	11.4000	11.4000	11.4000	+3.636%	20	372	-27.632%
2026-06-18	11.0000	11.0000	11.0000	11.0000	-9.241%	2	352	-25.000%
2026-06-17	12.2600	12.2600	12.1200	12.1200	+5.391%	112	352	-31.931%
2026-06-09	11.5000	11.5000	11.5000	11.5000	-5.350%	1	252	-28.261%
2026-06-08	12.1500	12.1500	12.1500	12.1500	+17.961%	1	252	-32.099%
2026-06-05	10.3000	10.3000	10.3000	10.3000	-16.328%	1	251	-19.903%
2026-06-02	12.3100	12.3100	12.3100	12.3100	-12.633%	2	251	-32.981%
2026-05-27	14.0900	14.0900	14.0900	14.0900	-6.067%	10	250	-41.448%
2026-05-26	15.0000	15.0000	15.0000	15.0000	+3.448%	1	240	-45.000%
2026-05-22	14.5000	14.5000	14.5000	14.5000	+7.807%	14	240	-43.103%
2026-05-20	13.1000	13.4500	13.1000	13.4500	+10.246%	5	240	-38.662%
2026-05-19	12.0000	12.2000	11.9000	12.2000	+1.921%	26	224	-32.377%
2026-05-18	13.0000	13.0000	11.5800	11.9700	+1.441%	16	224	-31.078%
2026-05-15	11.8000	11.8000	11.8000	11.8000	-12.137%	5	224	-30.085%
2026-05-14	14.0000	14.0000	12.7200	13.4300	+5.665%	12	229	-38.570%
2026-05-13	12.7500	12.7500	12.7100	12.7100	-6.061%	2	229	-35.090%
2026-05-11	13.3700	13.5300	13.3700	13.5300	+21.345%	6	229	-39.024%
2026-05-08	10.9500	11.1500	10.9500	11.1500	-7.083%	7	225	-26.009%
2026-05-07	12.0000	12.0000	12.0000	12.0000	-2.200%	5	227	-31.250%
2026-05-06	12.0500	12.2700	12.0500	12.2700	-3.386%	4	232	-32.763%
2026-05-05	12.8500	12.8500	12.7000	12.7000	+1.844%	11	232	-35.039%
2026-05-04	12.6500	12.6500	12.4700	12.4700	+0.808%	5	223	-33.841%
2026-05-01	12.3000	12.3700	12.3000	12.3700	+11.946%	10	214	-33.306%
2026-04-30	10.9900	11.5000	10.9900	11.0500	-7.917%	16	214	-25.339%
2026-04-28	12.0000	12.0000	12.0000	12.0000	-1.639%	5	208	-31.250%
2026-04-23	12.2000	12.2000	12.2000	12.2000	-2.711%	1	203	-32.377%
2026-04-22	12.5000	12.6400	12.4500	12.5400	+7.088%	36	203	-34.211%
2026-04-17	11.1500	11.7100	11.1500	11.7100	+21.979%	3	188	-29.547%
2026-04-16	9.8700	9.8700	9.4500	9.6000	+5.495%	3	187	-14.063%
2026-04-15	9.1000	9.1000	9.1000	9.1000	+3.409%	1	187	-9.341%
2026-04-14	8.7000	8.8000	8.7000	8.8000	+10.000%	3	188	-6.250%
2026-04-13	6.9200	8.0000	6.9200	8.0000	+11.111%	12	189	+3.125%
2026-04-10	6.8500	7.5000	6.8500	7.2000	+18.033%	10	189	+14.583%
2026-04-07	6.1800	6.1800	6.0000	6.1000	-11.337%	4	179	+35.246%
2026-04-06	7.0000	7.0000	6.8800	6.8800	+12.235%	7	175	+19.913%
2026-03-31	6.1300	6.1300	6.1300	6.1300	+2.167%	10	168	+34.584%
2026-03-30	6.0000	6.0000	6.0000	6.0000	-8.537%	1	158	+37.500%
2026-03-27	6.6000	6.6000	6.5600	6.5600	-9.642%	8	157	+25.762%
2026-03-25	7.2600	7.2600	7.2600	7.2600	+11.350%	1	149	+13.636%
2026-03-24	6.8500	6.8500	6.5200	6.5200	-4.118%	5	148	+26.534%
2026-03-23	6.5000	6.8000	6.5000	6.8000	+2.256%	9	143	+21.324%
2026-03-20	6.7500	6.7500	6.6500	6.6500	-4.728%	3	141	+24.060%
2026-03-19	6.7500	6.9800	6.7500	6.9800	+2.647%	7	142	+18.195%
2026-03-18	6.9500	7.0000	6.8000	6.8000	-6.207%	8	140	+21.324%
2026-03-17	7.2500	7.2500	7.2500	7.2500	+0.694%	4	132	+13.793%
2026-03-16	7.3500	7.3500	7.2000	7.2000	+8.271%	3	132	+14.583%
2026-03-13	6.6500	6.6500	6.6500	6.6500	+18.538%	2	129	+24.060%
2026-03-12	5.6400	5.7000	5.6100	5.6100	-1.751%	6	127	+47.059%
2026-03-10	5.7100	5.7100	5.7100	5.7100	+9.808%	8	122	+44.483%
2026-03-09	5.5100	6.0000	5.2000	5.2000	-6.475%	14	114	+58.654%
2026-03-06	5.8700	5.8700	5.5300	5.5600	-4.138%	25	100	+48.381%
2026-03-04	5.8000	5.8000	5.8000	5.8000	+10.057%	2	82	+42.241%
2026-03-03	5.5000	5.5000	5.2700	5.2700	+3.945%	3	84	+56.546%
2026-03-02	5.1000	5.1000	5.0700	5.0700	+6.737%	2	81	+62.722%
2026-02-27	4.9000	4.9000	4.7500	4.7500	-13.163%	2	79	+73.684%
2026-02-25	5.0200	5.4900	4.7000	5.4700	+27.209%	13	70	+50.823%
2026-02-24	4.4000	4.4000	4.3000	4.3000	-2.273%	2	70	+91.860%
2026-02-23	4.8000	4.8000	4.4000	4.4000	-15.058%	12	68	+87.500%
2026-02-20	5.3000	5.3000	5.1100	5.1800	+7.246%	11	56	+59.266%
2026-02-19	4.8100	4.8400	4.7600	4.8300	+2.766%	6	47	+70.807%
2026-02-18	4.9500	4.9500	4.7000	4.7000	-12.963%	8	41	+75.532%
2026-02-17	5.2500	5.4000	5.2500	5.4000	-0.917%	2	37	+52.778%
2026-02-13	4.8000	5.5000	4.8000	5.4500	+19.780%	8	28	+51.376%
2026-02-12	4.8000	4.8000	4.5500	4.5500	-6.186%	12	28	+81.319%
2026-02-11	5.4000	5.4000	4.8500	4.8500	-18.760%	11	18	+70.103%
2026-02-10	6.0000	6.0000	5.9700	5.9700	-9.408%	3	7	+38.191%
2026-02-09	6.7500	6.7500	6.4000	6.5900	+10,883.333%	4	4	+25.190%
2026-02-05	0.0900	0.0900	0.0600	0.0600	-25.000%	407	15,030	+13,650.000%
2026-02-04	0.1500	0.1500	0.0800	0.0800	-38.462%	780	14,775	+10,212.500%
2026-02-03	0.1400	0.1600	0.1200	0.1300	-13.333%	667	14,516	+6,246.154%
2026-02-02	0.1500	0.1800	0.1200	0.1500	-6.250%	961	14,289	+5,400.000%
2026-01-30	0.1700	0.1800	0.1600	0.1600	-5.882%	276	14,418	+5,056.250%
2026-01-29	0.1700	0.2000	0.1600	0.1700	0.000%	385	14,153	+4,752.941%
2026-01-28	0.1800	0.1800	0.1500	0.1700	-5.556%	758	13,901	+4,752.941%
2026-01-27	0.1800	0.1800	0.1600	0.1800	0.000%	172	13,367	+4,483.333%
2026-01-26	0.2700	0.2700	0.1600	0.1800	-14.286%	289	13,196	+4,483.333%
2026-01-23	0.1800	0.2200	0.1700	0.2100	+10.526%	169	12,956	+3,828.571%
2026-01-22	0.1800	0.2100	0.1800	0.1900	0.000%	1,053	12,798	+4,242.105%
2026-01-21	0.2200	0.2200	0.1700	0.1900	+5.556%	193	11,786	+4,242.105%
2026-01-20	0.2100	0.2200	0.1800	0.1800	-14.286%	263	11,653	+4,483.333%
2026-01-16	0.2500	0.2500	0.1600	0.2100	0.000%	567	10,846	+3,828.571%
2026-01-15	0.2700	0.2700	0.2000	0.2100	-22.222%	649	10,846	+3,828.571%
2026-01-14	0.2300	0.3000	0.2300	0.2700	-3.571%	504	10,229	+2,955.556%
2026-01-13	0.3400	0.3700	0.2100	0.2800	-12.500%	1,335	9,995	+2,846.429%
2026-01-12	0.3000	0.3700	0.3000	0.3200	+14.286%	93	9,530	+2,478.125%
2026-01-09	0.3200	0.3300	0.2700	0.2800	-12.500%	161	9,462	+2,846.429%
2026-01-08	0.3200	0.3300	0.2900	0.3200	0.000%	262	9,309	+2,478.125%
2026-01-07	0.3500	0.3600	0.3100	0.3200	-13.514%	94	9,050	+2,478.125%
2026-01-06	0.3500	0.3700	0.2800	0.3700	+12.121%	92	8,987	+2,129.730%
2026-01-05	0.3500	0.3500	0.2900	0.3300	+32.000%	172	8,830	+2,400.000%
2026-01-02	0.2100	0.2600	0.2100	0.2500	+25.000%	46	8,830	+3,200.000%
2025-12-31	0.2200	0.2500	0.1500	0.2000	0.000%	318	8,804	+4,025.000%
2025-12-30	0.2500	0.2500	0.2000	0.2000	-4.762%	18	8,804	+4,025.000%
2025-12-29	0.2300	0.2400	0.2100	0.2100	-12.500%	52	8,801	+3,828.571%
2025-12-26	0.2100	0.2500	0.2000	0.2400	-4.000%	94	8,801	+3,337.500%
2025-12-24	0.3000	0.3000	0.2500	0.2500	+19.048%	18	8,814	+3,200.000%
2025-12-23	0.2500	0.3000	0.2100	0.2100	-16.000%	155	8,814	+3,828.571%
2025-12-22	0.2900	0.3000	0.2500	0.2500	-10.714%	51	8,764	+3,200.000%
2025-12-19	0.2400	0.2800	0.2200	0.2800	+12.000%	87	8,717	+2,846.429%
2025-12-18	0.2700	0.3000	0.2400	0.2500	+8.696%	44	8,795	+3,200.000%
2025-12-17	0.2500	0.2500	0.2100	0.2300	-8.000%	46	8,786	+3,486.957%
2025-12-16	0.2500	0.3000	0.2000	0.2500	0.000%	36	8,780	+3,200.000%
2025-12-15	0.3000	0.3000	0.2000	0.2500	-13.793%	130	8,757	+3,200.000%
2025-12-12	0.2900	0.3000	0.2800	0.2900	-3.333%	25	8,815	+2,744.828%
2025-12-11	0.3000	0.3500	0.2600	0.3000	+3.448%	103	8,796	+2,650.000%
2025-12-10	0.3000	0.3100	0.2600	0.2900	-14.706%	128	8,795	+2,744.828%
2025-12-09	0.3000	0.3400	0.2500	0.3400	+36.000%	38	8,707	+2,326.471%
2025-12-08	0.3100	0.3100	0.2500	0.2500	-16.667%	22	8,700	+3,200.000%
2025-12-05	0.3000	0.3000	0.2700	0.3000	-6.250%	105	8,698	+2,650.000%
2025-12-04	0.3200	0.3300	0.2900	0.3200	-8.571%	94	8,600	+2,478.125%
2025-12-03	0.3500	0.3500	0.2500	0.3500	-5.405%	82	8,540	+2,257.143%
2025-12-02	0.3500	0.3700	0.3500	0.3700	+5.714%	3	8,473	+2,129.730%
2025-12-01	0.3500	0.3500	0.3000	0.3500	-10.256%	29	8,470	+2,257.143%
2025-11-28	0.3900	0.3900	0.3900	0.3900	+11.429%	4	8,447	+2,015.385%
2025-11-26	0.3500	0.4000	0.3000	0.3500	-10.256%	535	8,577	+2,257.143%
2025-11-24	0.3300	0.4000	0.3300	0.3900	+11.429%	5	8,577	+2,015.385%
2025-11-21	0.2900	0.3500	0.2500	0.3500	+9.375%	409	8,573	+2,257.143%
2025-11-20	0.3200	0.3500	0.2500	0.3200	0.000%	141	8,640	+2,478.125%
2025-11-19	0.4500	0.6500	0.3000	0.3200	-20.000%	257	8,592	+2,478.125%
2025-11-18	0.3900	0.4000	0.3300	0.4000	+33.333%	327	8,501	+1,962.500%
2025-11-17	0.4000	0.4000	0.3000	0.3000	-16.667%	372	8,220	+2,650.000%
2025-11-14	0.3500	0.4000	0.3000	0.3600	0.000%	170	8,206	+2,191.667%
2025-11-13	0.4500	0.4500	0.3200	0.3600	-20.000%	116	8,126	+2,191.667%
2025-11-12	0.5100	0.5500	0.4400	0.4500	-10.000%	216	8,086	+1,733.333%
2025-11-11	0.4500	0.5500	0.4500	0.5000	+11.111%	347	7,890	+1,550.000%
2025-11-10	0.6000	0.6500	0.4500	0.4500	-25.000%	873	7,545	+1,733.333%
2025-11-07	0.4500	0.6000	0.4000	0.6000	+15.385%	180	6,981	+1,275.000%
2025-11-06	1.4000	1.4000	0.5000	0.5200	-5.455%	696	6,892	+1,486.538%
2025-11-05	0.5500	0.6500	0.4500	0.5500	+10.000%	498	6,512	+1,400.000%
2025-11-04	0.4500	0.7000	0.4000	0.5000	-9.091%	126	6,064	+1,550.000%
2025-11-03	0.5500	0.6100	0.4000	0.5500	+10.000%	517	5,463	+1,400.000%
2025-10-31	0.4000	0.5000	0.4000	0.5000	+38.889%	196	5,463	+1,550.000%
2025-10-30	0.4500	0.5400	0.3600	0.3600	-28.000%	372	5,340	+2,191.667%
2025-10-29	0.5500	0.5500	0.4500	0.5000	-9.091%	237	5,044	+1,550.000%
2025-10-28	0.6500	0.7500	0.5500	0.5500	-35.294%	871	4,909	+1,400.000%
2025-10-27	0.6900	1.2500	0.6000	0.8500	+88.889%	2,222	2,367	+870.588%
2025-10-24	0.3500	0.5000	0.3000	0.4500	+80.000%	413	2,367	+1,733.333%
2025-10-23	0.3500	0.3500	0.2500	0.2500	-19.355%	9	2,048	+3,200.000%
2025-10-22	0.3100	0.3100	0.3100	0.3100	+3.333%	1	2,040	+2,561.290%
2025-10-21	0.4000	0.4000	0.3000	0.3000	-25.000%	5	2,039	+2,650.000%
2025-10-20	0.3500	0.4000	0.2500	0.4000	+60.000%	53	2,038	+1,962.500%
2025-10-17	0.3100	0.3500	0.2500	0.2500	-16.667%	32	2,000	+3,200.000%
2025-10-16	0.3500	0.4000	0.2500	0.3000	-33.333%	192	1,969	+2,650.000%
2025-10-15	0.4000	0.4500	0.3000	0.4500	0.000%	108	1,992	+1,733.333%
2025-10-14	0.5000	0.5500	0.4500	0.4500	-25.000%	14	1,897	+1,733.333%
2025-10-13	0.5500	0.6000	0.2500	0.6000	-7.692%	76	1,895	+1,275.000%
2025-10-10	0.9000	0.9300	0.6500	0.6500	+8.333%	22	1,854	+1,169.231%
2025-10-09	0.9000	1.1000	0.6000	0.6000	-42.857%	96	1,842	+1,275.000%
2025-10-08	0.7500	1.1000	0.6000	1.0500	+75.000%	26	1,792	+685.714%
2025-10-07	1.1000	1.2000	0.6000	0.6000	-47.826%	102	1,797	+1,275.000%
2025-10-06	1.2500	1.2500	0.9000	1.1500	+9.524%	42	1,775	+617.391%
2025-10-03	1.3000	1.3000	1.0500	1.0500	-8.696%	47	1,772	+685.714%
2025-10-02	1.1000	1.2500	1.0000	1.1500	+15.000%	24	1,752	+617.391%
2025-10-01	1.2500	1.3500	1.0000	1.0000	-16.667%	42	1,745	+725.000%
2025-09-30	1.3500	1.5900	1.0000	1.2000	+20.000%	200	1,722	+587.500%
2025-09-29	1.2000	1.3000	1.0000	1.0000	-20.000%	45	1,806	+725.000%
2025-09-26	1.0000	1.2500	0.9500	1.2500	+25.000%	17	1,790	+560.000%
2025-09-25	1.0000	1.4000	1.0000	1.0000	-25.926%	49	1,783	+725.000%
2025-09-24	1.3000	2.0000	1.3000	1.3500	-6.897%	275	1,756	+511.111%
2025-09-23	1.8000	1.8000	1.3000	1.4500	-17.143%	64	1,505	+468.966%
2025-09-22	1.7000	2.1000	1.7000	1.7500	+0.575%	142	1,448	+371.429%
2025-09-19	1.5000	2.0500	1.5000	1.7400	-10.769%	120	1,313	+374.138%
2025-09-18	2.1000	2.1000	1.6500	1.9500	0.000%	51	1,210	+323.077%
2025-09-17	2.1000	2.1000	1.5000	1.9500	-2.500%	896	1,161	+323.077%
2025-09-16	1.6000	2.5500	1.6000	2.0000	-20.000%	151	265	+312.500%
2025-09-15	4.5000	4.5000	2.2000	2.5000	0.000%	173	163	+230.000%

.dark-mode .nMx50q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nMx50q{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20280121C5ASST Jan 21 2028 5.00 Call (ASST280121C00005000)option OPRA

ASST20280121C5
ASST Jan 21 2028 5.00 Call (ASST280121C00005000)
option OPRA