Dark

ASST220270115C2
ASST Jan 15 2027 2.00 Call (ASST2270115C00002000)
option OPRA

EOD

Sep 30, 2026

0.12000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1200	0.1200	0.1200	0.1200	0.000%	15	120,607	0.000%
2026-09-29	0.1200	0.1200	0.0800	0.1200	-14.286%	230	120,607	0.000%
2026-09-28	0.1400	0.1400	0.1400	0.1400	+7.692%	17	120,632	-14.286%
2026-09-25	0.1400	0.1400	0.1000	0.1300	-13.333%	91	120,640	-7.692%
2026-09-24	0.1500	0.1500	0.1500	0.1500	+25.000%	50	120,687	-20.000%
2026-09-23	0.1600	0.1600	0.1200	0.1200	-20.000%	4	120,687	0.000%
2026-09-22	0.1500	0.1500	0.1500	0.1500	+25.000%	70	120,687	-20.000%
2026-09-21	0.1500	0.1700	0.1200	0.1200	-29.412%	211	120,747	0.000%
2026-09-18	0.1500	0.1700	0.0900	0.1700	+240.000%	417	120,935	-29.412%
2026-09-17	0.0500	0.0500	0.0500	0.0500	-44.444%	1	121,079	+140.000%
2026-09-16	0.1200	0.1500	0.0800	0.0900	-18.182%	186	121,080	+33.333%
2026-09-15	0.1200	0.1300	0.1000	0.1100	0.000%	379	121,193	+9.091%
2026-09-14	0.1400	0.1500	0.1100	0.1100	+10.000%	94	121,541	+9.091%
2026-09-11	0.1200	0.1500	0.1000	0.1000	-16.667%	195	121,601	+20.000%
2026-09-10	0.0900	0.1200	0.0900	0.1200	-20.000%	378	121,684	0.000%
2026-09-09	0.1000	0.1500	0.1000	0.1500	+7.143%	211	122,000	-20.000%
2026-09-08	0.1200	0.1400	0.1000	0.1400	+16.667%	272	122,209	-14.286%
2026-09-04	0.1000	0.1200	0.1000	0.1200	-7.692%	797	122,524	0.000%
2026-09-03	0.1000	0.1300	0.0800	0.1300	+30.000%	124	122,524	-7.692%
2026-09-02	0.1000	0.1000	0.1000	0.1000	+100.000%	3	122,639	+20.000%
2026-09-01	0.1000	0.1000	0.0500	0.0500	-28.571%	29	122,642	+140.000%
2026-08-28	0.1000	0.1000	0.0700	0.0700	-30.000%	402	122,664	+71.429%
2026-08-27	0.1000	0.1100	0.0500	0.1000	+42.857%	840	123,008	+20.000%
2026-08-26	0.0700	0.0700	0.0700	0.0700	0.000%	1	123,213	+71.429%
2026-08-25	0.0800	0.1000	0.0300	0.0700	+40.000%	218	123,214	+71.429%
2026-08-24	0.0500	0.0700	0.0500	0.0500	+66.667%	124	123,296	+140.000%
2026-08-21	0.0300	0.0400	0.0300	0.0300	+200.000%	199	123,342	+300.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	677	123,401	+1,100.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	84	124,033	+1,100.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	0.000%	10	124,033	+1,100.000%
2026-08-05	0.0100	0.0300	0.0100	0.0100	0.000%	113	124,040	+1,100.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	37	124,134	+1,100.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	50	124,152	+1,100.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	0.000%	41	124,166	+1,100.000%
2026-07-27	0.0100	0.0100	0.0100	0.0100	0.000%	35	124,207	+1,100.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	0.000%	110	124,207	+1,100.000%
2026-07-23	0.0100	0.0200	0.0100	0.0100	0.000%	970	124,317	+1,100.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	-66.667%	75,000	125,200	+1,100.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	+200.000%	15	175,693	+300.000%
2026-07-07	0.0100	0.0100	0.0100	0.0100	-50.000%	7	175,695	+1,100.000%
2026-07-06	0.0200	0.0200	0.0200	0.0200	0.000%	4	175,702	+500.000%
2026-07-02	0.0200	0.0200	0.0200	0.0200	+100.000%	501	175,707	+500.000%
2026-07-01	0.0100	0.0100	0.0100	0.0100	-50.000%	13	175,707	+1,100.000%
2026-06-25	0.0200	0.0200	0.0200	0.0200	0.000%	5	175,718	+500.000%
2026-06-24	0.0200	0.0200	0.0200	0.0200	-33.333%	350	175,718	+500.000%
2026-06-23	0.0400	0.0400	0.0300	0.0300	-25.000%	13	176,019	+300.000%
2026-06-22	0.0200	0.0400	0.0200	0.0400	0.000%	28	176,032	+200.000%
2026-06-18	0.0400	0.0400	0.0400	0.0400	-20.000%	1	176,061	+200.000%
2026-06-17	0.0500	0.0500	0.0500	0.0500	0.000%	20	176,061	+140.000%
2026-06-16	0.0600	0.0600	0.0400	0.0500	-16.667%	42	176,081	+140.000%
2026-06-15	0.0400	0.0600	0.0400	0.0600	0.000%	102	176,121	+100.000%
2026-06-12	0.0600	0.0600	0.0600	0.0600	+50.000%	50	176,223	+100.000%
2026-06-11	0.0400	0.0400	0.0400	0.0400	+33.333%	200	176,273	+200.000%
2026-06-10	0.0400	0.0400	0.0300	0.0300	-25.000%	13	176,473	+300.000%
2026-06-09	0.0500	0.0500	0.0400	0.0400	-33.333%	117	176,486	+200.000%
2026-06-08	0.0500	0.0600	0.0500	0.0600	+100.000%	48	176,594	+100.000%
2026-06-05	0.0500	0.0500	0.0300	0.0300	-40.000%	5,550	176,640	+300.000%
2026-06-03	0.0600	0.0600	0.0200	0.0500	-16.667%	124	182,060	+140.000%
2026-06-02	0.0800	0.0800	0.0500	0.0600	-25.000%	552	182,179	+100.000%
2026-06-01	0.0600	0.1000	0.0600	0.0800	-20.000%	208	182,721	+50.000%
2026-05-29	0.0800	0.1000	0.0800	0.1000	+11.111%	17	182,917	+20.000%
2026-05-28	0.0700	0.0900	0.0700	0.0900	-10.000%	337	182,934	+33.333%
2026-05-27	0.1000	0.1000	0.1000	0.1000	0.000%	10	183,271	+20.000%
2026-05-26	0.1100	0.1100	0.1000	0.1000	-9.091%	126	183,281	+20.000%
2026-05-22	0.1000	0.1100	0.0800	0.1100	+10.000%	68	183,448	+9.091%
2026-05-21	0.0800	0.1000	0.0700	0.1000	+11.111%	1,481	184,929	+20.000%
2026-05-20	0.0900	0.0900	0.0900	0.0900	+80.000%	5	184,929	+33.333%
2026-05-19	0.0500	0.0500	0.0500	0.0500	-37.500%	2	184,936	+140.000%
2026-05-15	0.0800	0.0900	0.0800	0.0800	0.000%	28	184,936	+50.000%
2026-05-14	0.0600	0.1000	0.0600	0.0800	+166.667%	62	184,954	+50.000%
2026-05-13	0.0300	0.0300	0.0300	0.0300	-70.000%	100	185,119	+300.000%
2026-05-12	0.0800	0.1000	0.0800	0.1000	+11.111%	40	185,119	+20.000%
2026-05-11	0.0400	0.1000	0.0400	0.0900	+80.000%	619	185,119	+33.333%
2026-05-07	0.0600	0.0600	0.0500	0.0500	-37.500%	63	185,734	+140.000%
2026-05-06	0.0800	0.0800	0.0800	0.0800	0.000%	30	185,793	+50.000%
2026-05-05	0.0800	0.0800	0.0700	0.0800	0.000%	17	185,823	+50.000%
2026-05-04	0.0700	0.0800	0.0700	0.0800	+14.286%	26	185,840	+50.000%
2026-05-01	0.0300	0.0700	0.0300	0.0700	0.000%	627	186,373	+71.429%
2026-04-30	0.0500	0.0700	0.0500	0.0700	-30.000%	126	186,373	+71.429%
2026-04-28	0.0700	0.1000	0.0200	0.1000	+25.000%	9	186,486	+20.000%
2026-04-27	0.1000	0.1000	0.0800	0.0800	0.000%	100	186,491	+50.000%
2026-04-24	0.0900	0.0900	0.0800	0.0800	0.000%	15	186,496	+50.000%
2026-04-23	0.0900	0.0900	0.0700	0.0800	-11.111%	19	186,498	+50.000%
2026-04-22	0.1000	0.1100	0.0900	0.0900	+12.500%	1,196	186,517	+33.333%
2026-04-21	0.0800	0.0900	0.0700	0.0800	0.000%	2,049	189,752	+50.000%
2026-04-20	0.0700	0.1000	0.0700	0.0800	+14.286%	208	189,752	+50.000%
2026-04-17	0.0600	0.1000	0.0600	0.0700	0.000%	644	189,940	+71.429%
2026-04-16	0.0500	0.0700	0.0400	0.0700	+40.000%	29	190,442	+71.429%
2026-04-15	0.0400	0.0600	0.0400	0.0500	0.000%	46	190,470	+140.000%
2026-04-14	0.0400	0.0700	0.0300	0.0500	+25.000%	172	190,514	+140.000%
2026-04-13	0.0300	0.0400	0.0200	0.0400	+33.333%	52	190,686	+200.000%
2026-04-10	0.0300	0.0300	0.0300	0.0300	0.000%	102	190,736	+300.000%
2026-04-09	0.0300	0.0300	0.0300	0.0300	+50.000%	6	190,737	+300.000%
2026-04-08	0.0200	0.0200	0.0200	0.0200	-60.000%	310	190,737	+500.000%
2026-04-07	0.0500	0.0500	0.0500	0.0500	+66.667%	2	191,047	+140.000%
2026-04-06	0.0300	0.0300	0.0300	0.0300	0.000%	115	191,047	+300.000%
2026-04-02	0.0300	0.0300	0.0300	0.0300	-25.000%	40	191,186	+300.000%
2026-04-01	0.0300	0.0400	0.0300	0.0400	+33.333%	103	191,186	+200.000%
2026-03-31	0.0200	0.0300	0.0200	0.0300	+50.000%	34	191,286	+300.000%
2026-03-30	0.0200	0.0200	0.0200	0.0200	0.000%	4,500	191,320	+500.000%
2026-03-27	0.0200	0.0300	0.0200	0.0200	-60.000%	2,908	195,820	+500.000%
2026-03-26	0.0500	0.0500	0.0500	0.0500	+25.000%	2	198,721	+140.000%
2026-03-24	0.0200	0.0400	0.0200	0.0400	+33.333%	316	198,723	+200.000%
2026-03-23	0.0300	0.0300	0.0300	0.0300	-25.000%	11	199,039	+300.000%
2026-03-20	0.0200	0.0400	0.0200	0.0400	+33.333%	2,027	199,040	+200.000%
2026-03-19	0.0300	0.0300	0.0300	0.0300	-40.000%	10	200,859	+300.000%
2026-03-18	0.0500	0.0500	0.0500	0.0500	0.000%	1	200,869	+140.000%
2026-03-17	0.0500	0.0500	0.0400	0.0500	0.000%	88	200,869	+140.000%
2026-03-16	0.0500	0.0500	0.0500	0.0500	0.000%	51	200,957	+140.000%
2026-03-13	0.0100	0.0500	0.0100	0.0500	+150.000%	285	200,998	+140.000%
2026-03-09	0.0300	0.0300	0.0200	0.0200	-33.333%	86	201,003	+500.000%
2026-03-06	0.0200	0.0300	0.0200	0.0300	0.000%	1,186	201,682	+300.000%
2026-03-05	0.0200	0.0300	0.0200	0.0300	-25.000%	8	202,057	+300.000%
2026-03-04	0.0500	0.0500	0.0300	0.0400	-20.000%	60	202,059	+200.000%
2026-03-03	0.0100	0.0500	0.0100	0.0500	+150.000%	3,007	202,103	+140.000%
2026-02-27	0.0100	0.0400	0.0100	0.0200	+100.000%	729	205,077	+500.000%
2026-02-26	0.0100	0.0100	0.0100	0.0100	-50.000%	17	205,639	+1,100.000%
2026-02-25	0.0300	0.0300	0.0200	0.0200	0.000%	690	206,310	+500.000%
2026-02-24	0.0300	0.0300	0.0200	0.0200	0.000%	17	206,310	+500.000%
2026-02-23	0.0100	0.0200	0.0100	0.0200	0.000%	267	206,311	+500.000%
2026-02-20	0.0200	0.0200	0.0200	0.0200	+100.000%	98	206,536	+500.000%
2026-02-19	0.0200	0.0200	0.0100	0.0100	-50.000%	13	206,629	+1,100.000%
2026-02-18	0.0300	0.0300	0.0200	0.0200	0.000%	43	206,641	+500.000%
2026-02-17	0.0500	0.0500	0.0200	0.0200	-33.333%	1,653	206,653	+500.000%
2026-02-13	0.0400	0.0400	0.0300	0.0300	+50.000%	13	208,293	+300.000%
2026-02-12	0.0500	0.0500	0.0200	0.0200	0.000%	67	208,293	+500.000%
2026-02-11	0.0200	0.0400	0.0200	0.0200	0.000%	4,674	208,299	+500.000%
2026-02-10	0.0300	0.0500	0.0200	0.0200	-60.000%	874	212,839	+500.000%
2026-02-09	0.0400	0.0700	0.0100	0.0500	+66.667%	4,216	212,199	+140.000%
2026-02-06	0.0100	0.0500	0.0100	0.0300	0.000%	593	0	+300.000%

.dark-mode .Spgp1f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Spgp1f{ color: #333333; background-color: white; border: 2px solid #333333; }ASST220270115C2ASST Jan 15 2027 2.00 Call (ASST2270115C00002000)option OPRA

ASST220270115C2
ASST Jan 15 2027 2.00 Call (ASST2270115C00002000)
option OPRA