Dark

ASST20280121C8
ASST Jan 21 2028 8.00 Call (ASST280121C00008000)
option OPRA

EOD

Jul 29, 2026

6.70-2.190%(-0.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	6.7000	6.7000	6.7000	6.7000	-2.190%	10	749	0.000%
2026-07-28	6.8500	6.8500	6.8500	6.8500	-5.517%	1	739	-2.190%
2026-07-24	6.9200	7.2500	6.9200	7.2500	+0.694%	6	738	-7.586%
2026-07-23	7.2000	7.2000	7.2000	7.2000	-14.793%	2	737	-6.944%
2026-07-22	8.2100	8.4500	8.2100	8.4500	+16.552%	4	737	-20.710%
2026-07-17	6.7000	7.2500	6.7000	7.2500	-6.692%	9	737	-7.586%
2026-07-14	7.6000	7.7700	7.6000	7.7700	-3.478%	11	732	-13.771%
2026-07-10	8.3100	8.3100	8.0500	8.0500	-5.294%	4	725	-16.770%
2026-07-09	8.5000	8.5000	8.5000	8.5000	+6.918%	1	723	-21.176%
2026-07-08	7.6600	7.9500	7.6600	7.9500	-3.049%	4	723	-15.723%
2026-07-07	8.2000	8.2000	8.2000	8.2000	+0.613%	1	722	-18.293%
2026-07-06	8.1500	8.1500	8.1500	8.1500	-9.444%	2	721	-17.791%
2026-07-02	8.0900	9.0000	8.0900	9.0000	+20.805%	11	720	-25.556%
2026-07-01	7.5500	7.6000	7.4500	7.4500	+19.968%	11	720	-10.067%
2026-06-30	6.4500	6.7000	6.2100	6.2100	-13.389%	18	716	+7.890%
2026-06-29	6.8300	7.3400	6.8300	7.1700	+2.575%	3	714	-6.555%
2026-06-26	7.0500	7.0500	6.9000	6.9900	-0.851%	3	714	-4.149%
2026-06-25	7.7000	8.0800	6.9500	7.0500	-11.875%	12	715	-4.965%
2026-06-24	9.0000	9.0000	7.7500	8.0000	-15.344%	38	711	-16.250%
2026-06-23	9.5000	9.5500	9.4500	9.4500	-23.171%	13	704	-29.101%
2026-06-22	12.3000	12.3000	12.3000	12.3000	+25.510%	1	709	-45.528%
2026-06-18	10.3500	10.4000	9.5000	9.8000	-7.808%	153	753	-31.633%
2026-06-17	10.5500	10.6300	10.5500	10.6300	-10.672%	4	753	-36.971%
2026-06-16	11.9000	11.9000	11.9000	11.9000	-2.857%	1	754	-43.697%
2026-06-15	11.7500	12.2500	10.8000	12.2500	+24.365%	15	753	-45.306%
2026-06-12	10.0800	10.3000	9.8500	9.8500	-1.500%	13	760	-31.980%
2026-06-11	9.6500	10.0000	9.6500	10.0000	+8.108%	26	753	-33.000%
2026-06-10	9.0000	9.5500	9.0000	9.2500	-18.860%	9	765	-27.568%
2026-06-09	10.3100	11.4500	10.3100	11.4000	+6.842%	3	771	-41.228%
2026-06-08	10.7500	10.7500	10.6700	10.6700	+18.556%	2	769	-37.207%
2026-06-05	9.0000	9.0000	9.0000	9.0000	-10.000%	7	768	-25.556%
2026-06-04	10.3500	11.0000	10.0000	10.0000	+0.100%	142	768	-33.000%
2026-06-03	10.5700	10.5700	9.9900	9.9900	-7.242%	13	703	-32.933%
2026-06-02	10.8400	10.8400	10.7700	10.7700	-9.496%	4	694	-37.790%
2026-06-01	12.0500	12.0500	11.9000	11.9000	-5.179%	3	692	-43.697%
2026-05-29	12.1500	12.5500	12.1500	12.5500	+2.533%	4	692	-46.614%
2026-05-27	12.4500	12.4500	12.2400	12.2400	-12.258%	16	688	-45.261%
2026-05-22	13.9500	13.9500	13.9500	13.9500	+18.421%	1	677	-51.971%
2026-05-20	11.5500	11.7800	11.5500	11.7800	+17.800%	64	677	-43.124%
2026-05-18	10.5000	10.5000	10.0000	10.0000	-11.894%	28	669	-33.000%
2026-05-15	11.2000	11.5500	11.2000	11.3500	-4.381%	15	669	-40.969%
2026-05-14	11.2000	12.1800	11.1000	11.8700	+7.909%	11	654	-43.555%
2026-05-13	11.0000	11.0000	11.0000	11.0000	0.000%	5	658	-39.091%
2026-05-12	11.5500	11.5500	11.0000	11.0000	-10.569%	2	658	-39.091%
2026-05-11	11.7800	12.3000	11.7800	12.3000	+21.782%	12	658	-45.528%
2026-05-07	10.4500	10.8000	10.0000	10.1000	+3.061%	136	646	-33.663%
2026-05-06	10.6000	10.6000	9.8000	9.8000	+3.158%	4	513	-31.633%
2026-04-30	9.5000	9.5000	9.5000	9.5000	+4.972%	5	517	-29.474%
2026-04-29	8.8000	9.0500	8.8000	9.0500	-9.500%	12	512	-25.967%
2026-04-28	10.0000	10.0000	10.0000	10.0000	-3.846%	2	504	-33.000%
2026-04-23	10.8300	10.8300	10.4000	10.4000	-6.052%	7	502	-35.577%
2026-04-22	11.4700	11.4700	11.0000	11.0700	+10.922%	24	499	-39.476%
2026-04-21	10.3600	10.3600	9.9500	9.9800	-4.589%	22	481	-32.866%
2026-04-20	10.5100	10.5100	10.1600	10.4600	+3.667%	3	481	-35.946%
2026-04-17	9.5000	11.7500	8.8500	10.0900	+23.350%	34	481	-33.598%
2026-04-15	7.7000	8.2000	7.5000	8.1800	+9.067%	24	482	-18.093%
2026-04-14	8.4000	8.4000	7.2500	7.5000	+12.613%	53	494	-10.667%
2026-04-13	6.7500	6.7700	6.6600	6.6600	+11.000%	5	503	+0.601%
2026-04-10	5.5000	6.0000	5.5000	6.0000	+13.208%	9	502	+11.667%
2026-04-09	5.2900	5.4000	5.2900	5.3000	-4.505%	66	497	+26.415%
2026-04-08	5.4400	5.6500	5.4400	5.5500	+3.933%	8	431	+20.721%
2026-04-07	5.0600	5.3400	4.9400	5.3400	-7.931%	3	423	+25.468%
2026-04-06	5.9000	5.9000	5.8000	5.8000	+5.455%	3	420	+15.517%
2026-04-02	5.4500	5.5000	5.4500	5.5000	-6.463%	7	412	+21.818%
2026-04-01	5.9000	5.9000	5.7000	5.8800	+1.031%	4	412	+13.946%
2026-03-31	5.1100	5.8200	5.0900	5.8200	+11.923%	26	410	+15.120%
2026-03-30	5.8500	5.8500	5.1000	5.2000	-14.754%	48	402	+28.846%
2026-03-27	5.2500	6.1000	5.1900	6.1000	+4.274%	40	384	+9.836%
2026-03-26	6.0500	6.0500	5.8500	5.8500	-7.143%	5	362	+14.530%
2026-03-25	6.0500	6.3000	6.0000	6.3000	+15.809%	12	361	+6.349%
2026-03-24	6.0500	6.0500	5.4400	5.4400	-4.561%	12	361	+23.162%
2026-03-23	6.0000	6.3200	5.3000	5.7000	0.000%	23	358	+17.544%
2026-03-20	5.7000	5.7000	5.7000	5.7000	-5.000%	2	363	+17.544%
2026-03-19	5.4000	6.8100	5.4000	6.0000	+6.195%	33	361	+11.667%
2026-03-18	6.5500	6.5500	5.6500	5.6500	-13.740%	13	330	+18.584%
2026-03-17	6.2000	6.7000	6.2000	6.5500	+10.084%	40	317	+2.290%
2026-03-16	6.2500	6.2500	5.9500	5.9500	+12.053%	2	277	+12.605%
2026-03-13	5.1000	5.5200	5.0300	5.3100	+13.704%	74	277	+26.177%
2026-03-12	4.9000	4.9000	4.6700	4.6700	-7.525%	31	226	+43.469%
2026-03-11	5.3300	5.3300	5.0000	5.0500	+6.316%	14	196	+32.673%
2026-03-10	4.6000	4.8000	4.5000	4.7500	+13.095%	34	189	+41.053%
2026-03-09	4.5100	4.6500	4.2000	4.2000	-8.696%	35	164	+59.524%
2026-03-06	4.6600	4.6600	4.6000	4.6000	-8.549%	60	130	+45.652%
2026-03-05	5.0300	5.0300	5.0300	5.0300	-4.190%	4	70	+33.201%
2026-03-04	5.2500	5.2500	5.2500	5.2500	+6.925%	1	70	+27.619%
2026-03-02	4.9300	4.9400	4.9000	4.9100	+9.843%	5	71	+36.456%
2026-02-25	4.0300	4.5400	3.9900	4.4700	+24.167%	18	49	+49.888%
2026-02-24	3.4000	3.6000	3.4000	3.6000	-1.639%	24	49	+86.111%
2026-02-23	3.8300	3.8300	3.6600	3.6600	-20.087%	10	25	+83.060%
2026-02-19	4.5800	4.5800	4.5800	4.5800	-3.579%	1	15	+46.288%
2026-02-18	4.7500	4.7500	4.7500	4.7500	+25.000%	2	14	+41.053%
2026-02-12	3.8000	3.8000	3.8000	3.8000	-15.929%	1	12	+76.316%
2026-02-11	4.5700	4.6000	4.0000	4.5200	-11.373%	12	13	+48.230%
2026-02-10	4.9500	5.1500	4.9500	5.1000	-27.143%	8	4	+31.373%
2026-02-09	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-4.286%

.dark-mode .g13SdZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g13SdZ{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20280121C8ASST Jan 21 2028 8.00 Call (ASST280121C00008000)option OPRA

ASST20280121C8
ASST Jan 21 2028 8.00 Call (ASST280121C00008000)
option OPRA