Dark

ASST20280121P12
ASST Jan 21 2028 12.00 Put (ASST280121P00012000)
option OPRA

EOD

Sep 24, 2026

2.05-5.530%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.0500	2.0500	2.0500	2.0500	-5.530%	2	1,237	0.000%
2026-09-23	2.1700	2.1700	2.1700	2.1700	+3.333%	1	1,238	-5.530%
2026-09-21	2.1000	2.1000	2.1000	2.1000	-22.222%	10	1,239	-2.381%
2026-09-18	2.7000	2.7000	2.7000	2.7000	+21.622%	1	1,249	-24.074%
2026-09-17	2.2200	2.2200	2.2200	2.2200	-16.854%	2	1,249	-7.658%
2026-09-16	2.6700	2.6700	2.6700	2.6700	+13.617%	1	1,251	-23.221%
2026-09-15	2.3500	2.3500	2.3500	2.3500	+2.174%	1	1,251	-12.766%
2026-09-11	2.3300	2.3300	2.3000	2.3000	-7.631%	42	1,252	-10.870%
2026-09-09	2.4900	2.4900	2.4900	2.4900	-3.861%	1	1,210	-17.671%
2026-09-03	2.5500	2.6000	2.5500	2.5900	-11.604%	4	1,210	-20.849%
2026-09-01	2.9300	2.9300	2.9300	2.9300	-0.678%	7	1,210	-30.034%
2026-08-31	2.9200	2.9500	2.9200	2.9500	-4.839%	22	1,217	-30.508%
2026-08-28	3.1000	3.1000	3.1000	3.1000	0.000%	4	1,195	-33.871%
2026-08-27	3.1000	3.1000	3.1000	3.1000	-10.145%	2	1,195	-33.871%
2026-08-26	3.6100	3.6100	3.4500	3.4500	+5.183%	2	1,196	-40.580%
2026-08-25	3.3100	3.3200	3.2800	3.2800	-6.286%	7	1,194	-37.500%
2026-08-24	3.5700	3.5700	3.3000	3.5000	-15.459%	40	1,193	-41.429%
2026-08-20	4.0800	4.1400	4.0500	4.1400	-8.000%	3	1,193	-50.483%
2026-08-19	4.5000	4.5000	4.5000	4.5000	-2.174%	1	1,196	-54.444%
2026-08-18	4.6200	4.6200	4.5500	4.6000	+1.099%	241	1,197	-55.435%
2026-08-17	4.6000	4.6600	4.5000	4.5500	-4.211%	141	1,034	-54.945%
2026-08-14	4.8700	4.8700	4.7500	4.7500	+2.592%	104	907	-56.842%
2026-08-13	4.6300	4.6300	4.6300	4.6300	-2.526%	1	803	-55.724%
2026-08-12	4.8000	4.8000	4.7500	4.7500	-1.042%	269	802	-56.842%
2026-08-11	4.8000	4.8000	4.7500	4.8000	-4.000%	283	729	-57.292%
2026-08-10	4.9600	5.0500	4.8000	5.0000	-1.186%	14	668	-59.000%
2026-08-05	5.0600	5.0600	5.0600	5.0600	-5.421%	2	671	-59.486%
2026-07-31	5.3500	5.3500	5.3500	5.3500	-1.835%	1	669	-61.682%
2026-07-28	5.4400	5.4500	5.4400	5.4500	+4.808%	12	670	-62.385%
2026-07-27	5.2700	5.2700	5.2000	5.2000	-0.952%	9	682	-60.577%
2026-07-24	5.2500	5.2500	5.2500	5.2500	+0.962%	2	687	-60.952%
2026-07-23	5.3000	5.3000	5.2000	5.2000	-1.887%	16	688	-60.577%
2026-07-20	5.3000	5.3000	5.3000	5.3000	-5.357%	4	692	-61.321%
2026-07-17	5.6000	5.6000	5.6000	5.6000	+7.486%	1	688	-63.393%
2026-07-16	5.2100	5.2100	5.2100	5.2100	+2.157%	5	687	-60.653%
2026-07-15	5.1500	5.1500	5.1000	5.1000	-3.042%	4	682	-59.804%
2026-07-14	5.3000	5.3500	5.2600	5.2600	-2.593%	8	678	-61.027%
2026-07-13	5.4000	5.4000	5.4000	5.4000	+3.846%	1	670	-62.037%
2026-07-10	5.2000	5.2000	5.2000	5.2000	0.000%	4	669	-60.577%
2026-07-09	5.0900	5.2000	4.8800	5.2000	0.000%	10	665	-60.577%
2026-07-07	5.2000	5.2000	5.2000	5.2000	+0.971%	4	665	-60.577%
2026-07-06	5.1200	5.1500	5.1000	5.1500	-0.771%	3	661	-60.194%
2026-07-02	4.6500	5.1900	4.6500	5.1900	-3.711%	14	644	-60.501%
2026-07-01	5.4000	5.4500	5.3700	5.3900	-5.272%	35	644	-61.967%
2026-06-30	6.0000	6.0000	5.6900	5.6900	+4.404%	4	613	-63.972%
2026-06-29	5.6500	5.6500	5.4500	5.4500	-0.909%	36	610	-62.385%
2026-06-26	5.5500	5.6000	5.4900	5.5000	-2.135%	34	619	-62.727%
2026-06-25	5.4500	5.6200	5.4300	5.6200	+7.252%	45	605	-63.523%
2026-06-24	4.8800	5.2500	4.8800	5.2400	+9.167%	124	562	-60.878%
2026-06-22	4.8500	4.8500	4.8000	4.8000	+5.495%	4	440	-57.292%
2026-06-18	4.8500	4.8500	4.5500	4.5500	-6.186%	101	342	-54.945%
2026-06-17	4.8000	4.8500	4.8000	4.8500	+1.042%	16	342	-57.732%
2026-06-16	4.7500	4.8000	4.7500	4.8000	+4.348%	27	352	-57.292%
2026-06-15	4.7000	4.7000	4.6000	4.6000	-6.504%	48	368	-55.435%
2026-06-12	5.0000	5.0000	4.9000	4.9200	-2.574%	27	370	-58.333%
2026-06-11	5.0500	5.0500	5.0500	5.0500	-0.980%	5	382	-59.406%
2026-06-09	5.1000	5.1000	5.1000	5.1000	+2.204%	50	377	-59.804%
2026-06-08	5.0500	5.0500	4.9500	4.9900	-4.952%	40	427	-58.918%
2026-06-05	5.0800	5.3000	5.0800	5.2500	+9.375%	93	397	-60.952%
2026-06-03	4.5400	4.8000	4.5400	4.8000	+1.911%	6	322	-57.292%
2026-06-02	4.6000	4.7100	4.6000	4.7100	+34.571%	20	316	-56.476%
2026-05-29	4.3600	4.3600	3.5000	3.5000	-15.865%	2	306	-41.429%
2026-05-26	4.1600	4.1600	4.1600	4.1600	-4.368%	1	306	-50.721%
2026-05-21	4.3500	4.3500	4.3500	4.3500	-5.640%	10	306	-52.874%
2026-05-19	4.6100	4.6100	4.6100	4.6100	-0.860%	2	296	-55.531%
2026-05-18	4.7500	4.7500	4.6500	4.6500	+47.619%	2	292	-55.914%
2026-05-14	4.6000	4.6000	3.1500	3.1500	-39.423%	11	292	-34.921%
2026-05-11	5.2000	5.2000	5.2000	5.2000	+5.691%	1	284	-60.577%
2026-05-08	4.9200	4.9200	4.9200	4.9200	+3.579%	1	283	-58.333%
2026-05-06	4.5600	4.7500	4.5600	4.7500	0.000%	10	283	-56.842%
2026-05-01	4.8000	4.8000	4.7500	4.7500	-2.062%	29	271	-56.842%
2026-04-28	4.8500	4.8500	4.8500	4.8500	+3.854%	20	271	-57.732%
2026-04-24	4.6700	4.6700	4.6700	4.6700	-3.909%	1	251	-56.103%
2026-04-23	4.8600	4.8600	4.8600	4.8600	-3.380%	2	251	-57.819%
2026-04-20	5.0300	5.0300	5.0300	5.0300	+1.616%	5	251	-59.245%
2026-04-17	5.0000	5.0000	4.9500	4.9500	-9.174%	4	246	-58.586%
2026-04-15	5.4500	5.4500	5.4500	5.4500	-2.679%	10	242	-62.385%
2026-04-14	5.6000	5.6000	5.6000	5.6000	-4.274%	20	232	-63.393%
2026-04-13	5.8500	5.8500	5.8500	5.8500	+5.027%	1	212	-64.957%
2026-04-10	5.5700	5.5700	5.5700	5.5700	-9.431%	1	212	-63.196%
2026-04-06	6.1900	6.1900	6.1500	6.1500	-1.125%	86	211	-66.667%
2026-03-30	6.2200	6.2200	6.2200	6.2200	-3.566%	1	125	-67.042%
2026-03-27	6.2600	6.4500	6.2600	6.4500	-3.875%	200	124	-68.217%
2026-03-25	6.7100	6.7100	6.7100	6.7100	+10.726%	1	27	-69.449%
2026-03-23	6.0600	6.0600	6.0600	6.0600	+1.000%	1	28	-66.172%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-5.956%	1	27	-65.833%
2026-03-13	6.2600	6.3800	6.2600	6.3800	-3.771%	2	27	-67.868%
2026-03-02	6.7800	6.7800	6.6300	6.6300	-3.212%	4	25	-69.080%
2026-02-27	6.8500	6.8500	6.8500	6.8500	-7.432%	2	21	-70.073%
2026-02-23	7.4000	7.4000	7.4000	7.4000	+11.278%	3	19	-72.297%
2026-02-13	6.6500	6.6500	6.6500	6.6500	-7.639%	1	15	-69.173%
2026-02-12	7.2000	7.2000	7.2000	7.2000	+13.565%	1	15	-71.528%
2026-02-11	6.3400	6.3400	6.3400	6.3400	-0.782%	3	14	-67.666%
2026-02-10	6.3900	6.3900	6.3900	6.3900	+9.418%	9	11	-67.919%
2026-02-09	5.4500	5.8400	5.4500	5.8400	0.000%	2	2	-64.897%

.dark-mode .N4QqsS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N4QqsS{ color: #333333; background-color: white; border: 2px solid #333333; }ASST20280121P12ASST Jan 21 2028 12.00 Put (ASST280121P00012000)option OPRA

ASST20280121P12
ASST Jan 21 2028 12.00 Put (ASST280121P00012000)
option OPRA