Dark

ASST220270115C0.5
ASST Jan 15 2027 0.50 Call (ASST2270115C00000500)
option OPRA

EOD

Jul 27, 2026

0.2000-20.000%(-0.0500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1300	0.2000	0.1300	0.2000	-20.000%	9	17,507	0.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+13.636%	1	17,508	-20.000%
2026-07-20	0.2000	0.2200	0.2000	0.2200	+29.412%	224	17,522	-9.091%
2026-07-17	0.1500	0.1700	0.1500	0.1700	-15.000%	20	17,664	+17.647%
2026-07-16	0.2000	0.2000	0.2000	0.2000	0.000%	11	17,682	0.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-13.043%	3	17,682	0.000%
2026-07-07	0.2300	0.2300	0.2300	0.2300	+15.000%	1	17,685	-13.043%
2026-07-01	0.2000	0.2000	0.2000	0.2000	+11.111%	40	17,685	0.000%
2026-06-30	0.1800	0.1800	0.1800	0.1800	-10.000%	20	17,725	+11.111%
2026-06-29	0.2000	0.2000	0.2000	0.2000	+11.111%	20	17,705	0.000%
2026-06-26	0.1900	0.1900	0.1800	0.1800	-21.739%	48	17,685	+11.111%
2026-06-25	0.2300	0.2300	0.2300	0.2300	+4.545%	1	17,707	-13.043%
2026-06-24	0.2700	0.2700	0.2200	0.2200	-24.138%	73	17,707	-9.091%
2026-06-23	0.2900	0.2900	0.2900	0.2900	-23.684%	6	17,736	-31.034%
2026-06-22	0.3800	0.3800	0.3800	0.3800	+26.667%	5	17,742	-47.368%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-18.919%	20	17,759	-33.333%
2026-06-16	0.3700	0.3700	0.3700	0.3700	-13.953%	2	17,759	-45.946%
2026-06-15	0.4100	0.4400	0.4100	0.4300	+59.259%	15	17,761	-53.488%
2026-06-09	0.2700	0.2700	0.2700	0.2700	-22.857%	1	17,775	-25.926%
2026-06-08	0.3400	0.3500	0.3400	0.3500	+34.615%	7	17,776	-42.857%
2026-06-05	0.2600	0.2600	0.2600	0.2600	-25.714%	50	17,782	-23.077%
2026-06-04	0.3600	0.3600	0.3500	0.3500	+2.941%	41	17,832	-42.857%
2026-06-03	0.3500	0.3500	0.3400	0.3400	-5.556%	22	17,873	-41.176%
2026-06-02	0.3800	0.3800	0.3600	0.3600	-12.195%	13	17,895	-44.444%
2026-06-01	0.4000	0.4300	0.3900	0.4100	-8.889%	56	17,908	-51.220%
2026-05-29	0.4700	0.4700	0.4500	0.4500	0.000%	54	17,959	-55.556%
2026-05-28	0.4000	0.4500	0.4000	0.4500	+4.651%	104	18,009	-55.556%
2026-05-27	0.4300	0.4300	0.4300	0.4300	-6.522%	6	18,073	-53.488%
2026-05-26	0.5000	0.5200	0.4600	0.4600	-8.000%	154	18,076	-56.522%
2026-05-22	0.5000	0.5300	0.4900	0.5000	+4.167%	634	18,367	-60.000%
2026-05-21	0.4400	0.4800	0.4100	0.4800	+14.286%	398	18,725	-58.333%
2026-05-20	0.4000	0.4400	0.4000	0.4200	+7.692%	27	18,725	-52.381%
2026-05-19	0.3700	0.3900	0.3600	0.3900	+11.429%	148	18,941	-48.718%
2026-05-18	0.3500	0.3500	0.3500	0.3500	-12.500%	66	18,941	-42.857%
2026-05-15	0.4100	0.4100	0.4000	0.4000	-9.091%	8	18,941	-50.000%
2026-05-14	0.4500	0.4700	0.4400	0.4400	+10.000%	503	18,946	-54.545%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-6.977%	1	19,448	-50.000%
2026-05-12	0.4300	0.4300	0.4300	0.4300	-8.511%	50	19,448	-53.488%
2026-05-11	0.4100	0.4700	0.4000	0.4700	+27.027%	78	19,448	-57.447%
2026-05-08	0.3400	0.3700	0.3400	0.3700	0.000%	6	19,524	-45.946%
2026-05-07	0.3700	0.3700	0.3700	0.3700	-5.128%	133	19,530	-45.946%
2026-05-06	0.3800	0.4000	0.3800	0.3900	0.000%	73	19,596	-48.718%
2026-05-05	0.4000	0.4000	0.3900	0.3900	-7.143%	86	19,658	-48.718%
2026-05-04	0.4000	0.4200	0.4000	0.4200	+5.000%	35	19,733	-52.381%
2026-05-01	0.3700	0.4000	0.3500	0.4000	+14.286%	29	19,788	-50.000%
2026-04-30	0.3600	0.3600	0.3500	0.3500	-12.500%	16	19,788	-42.857%
2026-04-27	0.3600	0.4000	0.3600	0.4000	+11.111%	18	19,802	-50.000%
2026-04-24	0.3600	0.3600	0.3600	0.3600	-7.692%	10	19,790	-44.444%
2026-04-23	0.4100	0.4200	0.3700	0.3900	-7.143%	82	19,800	-48.718%
2026-04-22	0.4000	0.4600	0.4000	0.4200	+10.526%	186	19,824	-52.381%
2026-04-21	0.3800	0.3800	0.3800	0.3800	0.000%	1	19,960	-47.368%
2026-04-20	0.3600	0.3800	0.3500	0.3800	-5.000%	719	19,960	-47.368%
2026-04-17	0.3500	0.4000	0.3500	0.4000	+33.333%	218	20,679	-50.000%
2026-04-16	0.3000	0.3000	0.2800	0.3000	-3.226%	24	20,893	-33.333%
2026-04-15	0.2400	0.3100	0.2400	0.3100	+24.000%	48	20,916	-35.484%
2026-04-14	0.2500	0.2600	0.2500	0.2500	+19.048%	104	20,951	-20.000%
2026-04-13	0.1500	0.2200	0.1500	0.2100	+5.000%	19	21,014	-4.762%
2026-04-10	0.1600	0.2100	0.1600	0.2000	+17.647%	3	21,033	0.000%
2026-04-09	0.1500	0.1700	0.1500	0.1700	0.000%	7	21,152	+17.647%
2026-04-06	0.1700	0.1700	0.1600	0.1700	-10.526%	6	21,158	+17.647%
2026-04-01	0.1900	0.1900	0.1900	0.1900	0.000%	7	21,211	+5.263%
2026-03-31	0.1700	0.1900	0.1700	0.1900	+26.667%	125	21,211	+5.263%
2026-03-30	0.1500	0.1600	0.1500	0.1500	-11.765%	20	21,236	+33.333%
2026-03-27	0.1700	0.1700	0.1700	0.1700	-15.000%	60	21,254	+17.647%
2026-03-26	0.2000	0.2000	0.2000	0.2000	0.000%	5	21,314	0.000%
2026-03-25	0.2000	0.2000	0.2000	0.2000	+25.000%	3	21,314	0.000%
2026-03-24	0.1900	0.1900	0.1600	0.1600	-11.111%	8	21,317	+25.000%
2026-03-23	0.2000	0.2000	0.1800	0.1800	+5.882%	2,013	21,324	+11.111%
2026-03-20	0.2100	0.2100	0.1700	0.1700	-26.087%	9	23,424	+17.647%
2026-03-19	0.1800	0.2300	0.1800	0.2300	+21.053%	2	23,428	-13.043%
2026-03-18	0.1900	0.1900	0.1900	0.1900	-5.000%	10	23,426	+5.263%
2026-03-17	0.2000	0.2400	0.2000	0.2000	-4.762%	16	23,426	0.000%
2026-03-16	0.2000	0.2300	0.1900	0.2100	+31.250%	251	23,439	-4.762%
2026-03-13	0.1600	0.1600	0.1600	0.1600	+14.286%	6	23,611	+25.000%
2026-03-12	0.1200	0.1600	0.1200	0.1400	+7.692%	46	23,617	+42.857%
2026-03-11	0.1300	0.1300	0.1300	0.1300	-13.333%	2	23,648	+53.846%
2026-03-10	0.1500	0.1500	0.1500	0.1500	+87.500%	20	23,650	+33.333%
2026-03-09	0.1400	0.1400	0.0800	0.0800	-50.000%	132	23,670	+150.000%
2026-03-05	0.1500	0.1700	0.1500	0.1600	+14.286%	15	23,701	+25.000%
2026-03-04	0.1500	0.1600	0.1400	0.1400	0.000%	47	23,696	+42.857%
2026-03-03	0.1200	0.1400	0.1200	0.1400	-6.667%	10	23,712	+42.857%
2026-03-02	0.1200	0.1500	0.1200	0.1500	+150.000%	40	23,722	+33.333%
2026-02-24	0.0600	0.0600	0.0600	0.0600	-40.000%	10	23,725	+233.333%
2026-02-23	0.0900	0.1000	0.0900	0.1000	0.000%	1,381	23,732	+100.000%
2026-02-20	0.1000	0.1000	0.1000	0.1000	-9.091%	15	24,298	+100.000%
2026-02-19	0.1100	0.1100	0.1100	0.1100	-21.429%	2	24,313	+81.818%
2026-02-18	0.1100	0.1400	0.1100	0.1400	+16.667%	2	24,314	+42.857%
2026-02-17	0.1000	0.1400	0.1000	0.1200	-14.286%	34	24,313	+66.667%
2026-02-13	0.1400	0.1400	0.1400	0.1400	+16.667%	55	24,375	+42.857%
2026-02-12	0.0100	0.1200	0.0100	0.1200	+50.000%	173	24,375	+66.667%
2026-02-11	0.0500	0.1400	0.0500	0.0800	-42.857%	46	24,515	+150.000%
2026-02-10	0.1500	0.1700	0.1400	0.1400	-22.222%	31	24,553	+42.857%
2026-02-09	0.1800	0.2200	0.1400	0.1800	-18.182%	540	24,558	+11.111%
2026-02-06	0.1000	0.2200	0.1000	0.2200	0.000%	713	0	-9.091%

.dark-mode .Mvdcn7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mvdcn7{ color: #333333; background-color: white; border: 2px solid #333333; }ASST220270115C0.5ASST Jan 15 2027 0.50 Call (ASST2270115C00000500)option OPRA

ASST220270115C0.5
ASST Jan 15 2027 0.50 Call (ASST2270115C00000500)
option OPRA