Dark

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

EOD

Oct 1, 2026

23.58+0.340%(+0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.5800	23.5800	23.5800	23.5800	+0.340%	4	784	0.000%
2026-09-21	23.5000	23.5000	23.5000	23.5000	+17.500%	1	790	+0.340%
2026-09-15	20.0000	20.0000	20.0000	20.0000	-12.854%	1	790	+17.900%
2026-09-14	23.0000	23.0000	22.8000	22.9500	+10.763%	4	791	+2.745%
2026-09-09	20.8800	21.0000	20.7200	20.7200	-0.624%	11	795	+13.803%
2026-09-08	20.5000	20.8500	20.5000	20.8500	+4.511%	6	789	+13.094%
2026-09-03	20.0000	20.0000	19.9500	19.9500	+14.000%	3	788	+18.195%
2026-09-01	17.5000	17.5000	17.5000	17.5000	+11.607%	1	791	+34.743%
2026-08-28	16.1500	16.1500	15.6500	15.6800	-12.549%	15	791	+50.383%
2026-08-27	17.8500	17.9300	17.8500	17.9300	+14.936%	3	788	+31.511%
2026-08-26	15.5000	15.6000	15.2700	15.6000	+0.645%	7	792	+51.154%
2026-08-25	15.5000	15.5000	15.5000	15.5000	+10.163%	1	787	+52.129%
2026-08-24	12.9500	14.3000	12.9500	14.0700	+7.405%	15	786	+67.591%
2026-08-21	12.5500	13.5000	12.1100	13.1000	+25.359%	39	787	+80.000%
2026-08-20	10.3000	10.4500	9.6000	10.4500	+17.021%	44	771	+125.646%
2026-08-19	8.9300	8.9300	8.9300	8.9300	+23.003%	1	755	+164.054%
2026-08-14	7.1800	7.2600	7.1100	7.2600	-5.098%	8	754	+224.793%
2026-08-13	7.4100	7.6500	7.3600	7.6500	+6.103%	7	756	+208.235%
2026-08-10	7.2100	7.2100	7.2100	7.2100	-3.867%	1	755	+227.046%
2026-08-07	7.8000	7.8000	7.5000	7.5000	+9.489%	3	756	+214.400%
2026-08-03	6.8500	6.8500	6.8500	6.8500	+4.580%	2	754	+244.234%
2026-07-31	6.3500	6.5500	6.3500	6.5500	-2.239%	5	754	+260.000%
2026-07-29	6.7000	6.7000	6.7000	6.7000	-2.190%	10	749	+251.940%
2026-07-28	6.8500	6.8500	6.8500	6.8500	-5.517%	1	739	+244.234%
2026-07-24	6.9200	7.2500	6.9200	7.2500	+0.694%	6	738	+225.241%
2026-07-23	7.2000	7.2000	7.2000	7.2000	-14.793%	2	737	+227.500%
2026-07-22	8.2100	8.4500	8.2100	8.4500	+16.552%	4	737	+179.053%
2026-07-17	6.7000	7.2500	6.7000	7.2500	-6.692%	9	737	+225.241%
2026-07-14	7.6000	7.7700	7.6000	7.7700	-3.478%	11	732	+203.475%
2026-07-10	8.3100	8.3100	8.0500	8.0500	-5.294%	4	725	+192.919%
2026-07-09	8.5000	8.5000	8.5000	8.5000	+6.918%	1	723	+177.412%
2026-07-08	7.6600	7.9500	7.6600	7.9500	-3.049%	4	723	+196.604%
2026-07-07	8.2000	8.2000	8.2000	8.2000	+0.613%	1	722	+187.561%
2026-07-06	8.1500	8.1500	8.1500	8.1500	-9.444%	2	721	+189.325%
2026-07-02	8.0900	9.0000	8.0900	9.0000	+20.805%	11	720	+162.000%
2026-07-01	7.5500	7.6000	7.4500	7.4500	+19.968%	11	720	+216.510%
2026-06-30	6.4500	6.7000	6.2100	6.2100	-13.389%	18	716	+279.710%
2026-06-29	6.8300	7.3400	6.8300	7.1700	+2.575%	3	714	+228.870%
2026-06-26	7.0500	7.0500	6.9000	6.9900	-0.851%	3	714	+237.339%
2026-06-25	7.7000	8.0800	6.9500	7.0500	-11.875%	12	715	+234.468%
2026-06-24	9.0000	9.0000	7.7500	8.0000	-15.344%	38	711	+194.750%
2026-06-23	9.5000	9.5500	9.4500	9.4500	-23.171%	13	704	+149.524%
2026-06-22	12.3000	12.3000	12.3000	12.3000	+25.510%	1	709	+91.707%
2026-06-18	10.3500	10.4000	9.5000	9.8000	-7.808%	153	753	+140.612%
2026-06-17	10.5500	10.6300	10.5500	10.6300	-10.672%	4	753	+121.825%
2026-06-16	11.9000	11.9000	11.9000	11.9000	-2.857%	1	754	+98.151%
2026-06-15	11.7500	12.2500	10.8000	12.2500	+24.365%	15	753	+92.490%
2026-06-12	10.0800	10.3000	9.8500	9.8500	-1.500%	13	760	+139.391%
2026-06-11	9.6500	10.0000	9.6500	10.0000	+8.108%	26	753	+135.800%
2026-06-10	9.0000	9.5500	9.0000	9.2500	-18.860%	9	765	+154.919%
2026-06-09	10.3100	11.4500	10.3100	11.4000	+6.842%	3	771	+106.842%
2026-06-08	10.7500	10.7500	10.6700	10.6700	+18.556%	2	769	+120.993%
2026-06-05	9.0000	9.0000	9.0000	9.0000	-10.000%	7	768	+162.000%
2026-06-04	10.3500	11.0000	10.0000	10.0000	+0.100%	142	768	+135.800%
2026-06-03	10.5700	10.5700	9.9900	9.9900	-7.242%	13	703	+136.036%
2026-06-02	10.8400	10.8400	10.7700	10.7700	-9.496%	4	694	+118.942%
2026-06-01	12.0500	12.0500	11.9000	11.9000	-5.179%	3	692	+98.151%
2026-05-29	12.1500	12.5500	12.1500	12.5500	+2.533%	4	692	+87.888%
2026-05-27	12.4500	12.4500	12.2400	12.2400	-12.258%	16	688	+92.647%
2026-05-22	13.9500	13.9500	13.9500	13.9500	+18.421%	1	677	+69.032%
2026-05-20	11.5500	11.7800	11.5500	11.7800	+17.800%	64	677	+100.170%
2026-05-18	10.5000	10.5000	10.0000	10.0000	-11.894%	28	669	+135.800%
2026-05-15	11.2000	11.5500	11.2000	11.3500	-4.381%	15	669	+107.753%
2026-05-14	11.2000	12.1800	11.1000	11.8700	+7.909%	11	654	+98.652%
2026-05-13	11.0000	11.0000	11.0000	11.0000	0.000%	5	658	+114.364%
2026-05-12	11.5500	11.5500	11.0000	11.0000	-10.569%	2	658	+114.364%
2026-05-11	11.7800	12.3000	11.7800	12.3000	+21.782%	12	658	+91.707%
2026-05-07	10.4500	10.8000	10.0000	10.1000	+3.061%	136	646	+133.465%
2026-05-06	10.6000	10.6000	9.8000	9.8000	+3.158%	4	513	+140.612%
2026-04-30	9.5000	9.5000	9.5000	9.5000	+4.972%	5	517	+148.211%
2026-04-29	8.8000	9.0500	8.8000	9.0500	-9.500%	12	512	+160.552%
2026-04-28	10.0000	10.0000	10.0000	10.0000	-3.846%	2	504	+135.800%
2026-04-23	10.8300	10.8300	10.4000	10.4000	-6.052%	7	502	+126.731%
2026-04-22	11.4700	11.4700	11.0000	11.0700	+10.922%	24	499	+113.008%
2026-04-21	10.3600	10.3600	9.9500	9.9800	-4.589%	22	481	+136.273%
2026-04-20	10.5100	10.5100	10.1600	10.4600	+3.667%	3	481	+125.430%
2026-04-17	9.5000	11.7500	8.8500	10.0900	+23.350%	34	481	+133.697%
2026-04-15	7.7000	8.2000	7.5000	8.1800	+9.067%	24	482	+188.264%
2026-04-14	8.4000	8.4000	7.2500	7.5000	+12.613%	53	494	+214.400%
2026-04-13	6.7500	6.7700	6.6600	6.6600	+11.000%	5	503	+254.054%
2026-04-10	5.5000	6.0000	5.5000	6.0000	+13.208%	9	502	+293.000%
2026-04-09	5.2900	5.4000	5.2900	5.3000	-4.505%	66	497	+344.906%
2026-04-08	5.4400	5.6500	5.4400	5.5500	+3.933%	8	431	+324.865%
2026-04-07	5.0600	5.3400	4.9400	5.3400	-7.931%	3	423	+341.573%
2026-04-06	5.9000	5.9000	5.8000	5.8000	+5.455%	3	420	+306.552%
2026-04-02	5.4500	5.5000	5.4500	5.5000	-6.463%	7	412	+328.727%
2026-04-01	5.9000	5.9000	5.7000	5.8800	+1.031%	4	412	+301.020%
2026-03-31	5.1100	5.8200	5.0900	5.8200	+11.923%	26	410	+305.155%
2026-03-30	5.8500	5.8500	5.1000	5.2000	-14.754%	48	402	+353.462%
2026-03-27	5.2500	6.1000	5.1900	6.1000	+4.274%	40	384	+286.557%
2026-03-26	6.0500	6.0500	5.8500	5.8500	-7.143%	5	362	+303.077%
2026-03-25	6.0500	6.3000	6.0000	6.3000	+15.809%	12	361	+274.286%
2026-03-24	6.0500	6.0500	5.4400	5.4400	-4.561%	12	361	+333.456%
2026-03-23	6.0000	6.3200	5.3000	5.7000	0.000%	23	358	+313.684%
2026-03-20	5.7000	5.7000	5.7000	5.7000	-5.000%	2	363	+313.684%
2026-03-19	5.4000	6.8100	5.4000	6.0000	+6.195%	33	361	+293.000%
2026-03-18	6.5500	6.5500	5.6500	5.6500	-13.740%	13	330	+317.345%
2026-03-17	6.2000	6.7000	6.2000	6.5500	+10.084%	40	317	+260.000%
2026-03-16	6.2500	6.2500	5.9500	5.9500	+12.053%	2	277	+296.303%
2026-03-13	5.1000	5.5200	5.0300	5.3100	+13.704%	74	277	+344.068%
2026-03-12	4.9000	4.9000	4.6700	4.6700	-7.525%	31	226	+404.925%
2026-03-11	5.3300	5.3300	5.0000	5.0500	+6.316%	14	196	+366.931%
2026-03-10	4.6000	4.8000	4.5000	4.7500	+13.095%	34	189	+396.421%
2026-03-09	4.5100	4.6500	4.2000	4.2000	-8.696%	35	164	+461.429%
2026-03-06	4.6600	4.6600	4.6000	4.6000	-8.549%	60	130	+412.609%
2026-03-05	5.0300	5.0300	5.0300	5.0300	-4.190%	4	70	+368.787%
2026-03-04	5.2500	5.2500	5.2500	5.2500	+6.925%	1	70	+349.143%
2026-03-02	4.9300	4.9400	4.9000	4.9100	+9.843%	5	71	+380.244%
2026-02-25	4.0300	4.5400	3.9900	4.4700	+24.167%	18	49	+427.517%
2026-02-24	3.4000	3.6000	3.4000	3.6000	-1.639%	24	49	+555.000%
2026-02-23	3.8300	3.8300	3.6600	3.6600	-20.087%	10	25	+544.262%
2026-02-19	4.5800	4.5800	4.5800	4.5800	-3.579%	1	15	+414.847%
2026-02-18	4.7500	4.7500	4.7500	4.7500	+25.000%	2	14	+396.421%
2026-02-12	3.8000	3.8000	3.8000	3.8000	-15.929%	1	12	+520.526%
2026-02-11	4.5700	4.6000	4.0000	4.5200	-11.373%	12	13	+421.681%
2026-02-10	4.9500	5.1500	4.9500	5.1000	-27.143%	8	4	+362.353%
2026-02-09	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	+236.857%

.dark-mode .jJNWnH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJNWnH{ 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