Dark

ASST220280121C0.5
ASST Jan 21 2028 0.50 Call (ASST2280121C00000500)
option OPRA

EOD

Jul 29, 2026

0.2700-10.000%(-0.0300)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.3100	0.3100	0.2700	0.2700	-10.000%	24	29,805	0.000%
2026-07-28	0.2900	0.3000	0.2900	0.3000	-3.226%	16	29,807	-10.000%
2026-07-24	0.3100	0.3100	0.3100	0.3100	-11.429%	1	29,807	-12.903%
2026-07-22	0.3500	0.3500	0.3500	0.3500	0.000%	13	29,807	-22.857%
2026-07-21	0.3500	0.3500	0.3500	0.3500	-2.778%	6	29,807	-22.857%
2026-07-20	0.3300	0.3600	0.3300	0.3600	+9.091%	8	29,808	-25.000%
2026-07-16	0.3200	0.3300	0.3200	0.3300	-8.333%	2	29,808	-18.182%
2026-07-15	0.3600	0.3600	0.3600	0.3600	-2.703%	9	29,809	-25.000%
2026-07-09	0.3700	0.3700	0.3700	0.3700	+5.714%	1	29,809	-27.027%
2026-07-07	0.3500	0.3500	0.3500	0.3500	0.000%	1	29,809	-22.857%
2026-07-06	0.3500	0.3500	0.3500	0.3500	+16.667%	1	29,810	-22.857%
2026-07-01	0.3000	0.3000	0.3000	0.3000	-9.091%	11	29,810	-10.000%
2026-06-29	0.2800	0.3300	0.2800	0.3300	+13.793%	3	29,810	-18.182%
2026-06-26	0.3000	0.3000	0.2900	0.2900	0.000%	11	29,810	-6.897%
2026-06-25	0.3000	0.3100	0.2900	0.2900	-25.641%	22	29,810	-6.897%
2026-06-24	0.3800	0.3900	0.3000	0.3900	-9.302%	187	29,811	-30.769%
2026-06-23	0.4300	0.4300	0.4300	0.4300	-4.444%	5	29,886	-37.209%
2026-06-22	0.4500	0.4900	0.4500	0.4500	-2.174%	8	29,886	-40.000%
2026-06-16	0.4900	0.4900	0.4600	0.4600	-14.815%	244	29,890	-41.304%
2026-06-15	0.5000	0.5500	0.5000	0.5400	+20.000%	409	29,917	-50.000%
2026-06-12	0.4500	0.4500	0.4200	0.4500	+12.500%	30	29,918	-40.000%
2026-06-09	0.4700	0.4700	0.3700	0.4000	-16.667%	18	29,944	-32.500%
2026-06-08	0.4800	0.4800	0.4800	0.4800	+14.286%	1	29,959	-43.750%
2026-06-05	0.4000	0.4400	0.4000	0.4200	-17.647%	48	29,960	-35.714%
2026-06-04	0.5000	0.5100	0.5000	0.5100	+13.333%	4,981	30,007	-47.059%
2026-06-03	0.4100	0.4700	0.4100	0.4500	-6.250%	66	32,428	-40.000%
2026-06-02	0.5100	0.5100	0.4800	0.4800	-4.000%	7	32,487	-43.750%
2026-06-01	0.5000	0.5400	0.5000	0.5000	-12.281%	114	32,488	-46.000%
2026-05-29	0.5500	0.5700	0.5500	0.5700	+1.786%	5	32,503	-52.632%
2026-05-28	0.4900	0.5900	0.4900	0.5600	+5.660%	237	32,505	-51.786%
2026-05-27	0.5500	0.5500	0.4500	0.5300	-7.018%	9	32,641	-49.057%
2026-05-26	0.6000	0.6000	0.5500	0.5700	-8.065%	220	32,642	-52.632%
2026-05-22	0.6000	0.6200	0.5500	0.6200	+10.714%	1,037	33,656	-56.452%
2026-05-21	0.5700	0.5800	0.5200	0.5600	+9.804%	268	33,792	-51.786%
2026-05-20	0.5000	0.5600	0.5000	0.5100	+10.870%	19	33,792	-47.059%
2026-05-19	0.4400	0.4600	0.4400	0.4600	0.000%	5	33,824	-41.304%
2026-05-18	0.4500	0.4600	0.4500	0.4600	-8.000%	49	33,824	-41.304%
2026-05-15	0.5200	0.5200	0.4800	0.5000	-9.091%	42	33,824	-46.000%
2026-05-14	0.5100	0.5800	0.5100	0.5500	+5.769%	4	33,854	-50.909%
2026-05-13	0.5000	0.5200	0.5000	0.5200	0.000%	9	33,904	-48.077%
2026-05-12	0.5000	0.5200	0.5000	0.5200	-3.704%	87	33,904	-48.077%
2026-05-11	0.4800	0.5500	0.4800	0.5400	+28.571%	105	33,904	-50.000%
2026-05-08	0.4600	0.4600	0.4200	0.4200	-6.667%	16	33,990	-35.714%
2026-05-07	0.4800	0.4800	0.4500	0.4500	-6.250%	7	33,992	-40.000%
2026-05-06	0.4900	0.5000	0.4800	0.4800	-4.000%	19	33,992	-43.750%
2026-05-05	0.5000	0.5000	0.5000	0.5000	+4.167%	3	34,007	-46.000%
2026-05-04	0.4800	0.4900	0.4800	0.4800	+4.348%	68	34,007	-43.750%
2026-05-01	0.4700	0.4700	0.4600	0.4600	+15.000%	170	34,091	-41.304%
2026-04-30	0.4800	0.4800	0.4000	0.4000	+14.286%	7	34,091	-32.500%
2026-04-28	0.3500	0.3500	0.3500	0.3500	-18.605%	1	34,096	-22.857%
2026-04-27	0.4500	0.4500	0.3800	0.4300	-6.522%	512	34,096	-37.209%
2026-04-24	0.5000	0.5000	0.4600	0.4600	-2.128%	22	34,464	-41.304%
2026-04-23	0.4600	0.4900	0.4600	0.4700	-4.082%	65	34,478	-42.553%
2026-04-22	0.5000	0.5200	0.4700	0.4900	+13.953%	188	34,481	-44.898%
2026-04-21	0.4600	0.4600	0.4300	0.4300	-2.273%	249	34,591	-37.209%
2026-04-20	0.4500	0.4500	0.4400	0.4400	-2.222%	20	34,602	-38.636%
2026-04-17	0.4400	0.4500	0.3600	0.4500	+28.571%	288	34,612	-40.000%
2026-04-16	0.3400	0.3600	0.3400	0.3500	0.000%	14	34,758	-22.857%
2026-04-15	0.3500	0.3500	0.3200	0.3500	+6.061%	16	34,772	-22.857%
2026-04-14	0.2800	0.3400	0.2800	0.3300	+13.793%	56	34,773	-18.182%
2026-04-13	0.2400	0.2900	0.2400	0.2900	+16.000%	31	34,783	-6.897%
2026-04-10	0.2500	0.2500	0.2500	0.2500	+8.696%	1	34,808	+8.000%
2026-04-09	0.2300	0.2300	0.2200	0.2300	0.000%	385	34,808	+17.391%
2026-04-08	0.2500	0.2500	0.2200	0.2300	-4.167%	11	34,983	+17.391%
2026-04-06	0.2500	0.2500	0.2400	0.2400	-7.692%	8	34,993	+12.500%
2026-04-02	0.2600	0.2600	0.2600	0.2600	+8.333%	20	34,994	+3.846%
2026-04-01	0.2500	0.2500	0.2400	0.2400	-7.692%	152	34,994	+12.500%
2026-03-31	0.2500	0.2600	0.2300	0.2600	+18.182%	17	35,084	+3.846%
2026-03-30	0.2500	0.2500	0.2200	0.2200	-8.333%	425	35,087	+22.727%
2026-03-27	0.2300	0.2400	0.2300	0.2400	-7.692%	37	35,163	+12.500%
2026-03-26	0.2500	0.2600	0.2500	0.2600	+4.000%	58	35,163	+3.846%
2026-03-25	0.2500	0.2500	0.2500	0.2500	+25.000%	65	35,165	+8.000%
2026-03-24	0.2500	0.2500	0.2000	0.2000	-16.667%	101	35,215	+35.000%
2026-03-23	0.2300	0.2500	0.1500	0.2400	0.000%	143	35,231	+12.500%
2026-03-20	0.2500	0.2700	0.2400	0.2400	+9.091%	205	35,239	+12.500%
2026-03-19	0.2200	0.2200	0.2200	0.2200	-12.000%	9	35,429	+22.727%
2026-03-18	0.2600	0.2600	0.2500	0.2500	-16.667%	19	35,435	+8.000%
2026-03-17	0.2500	0.3000	0.2500	0.3000	+11.111%	202	35,435	-10.000%
2026-03-16	0.2400	0.2700	0.2400	0.2700	+28.571%	513	35,435	0.000%
2026-03-13	0.2100	0.2100	0.2100	0.2100	+5.000%	1	35,711	+28.571%
2026-03-12	0.1900	0.2100	0.1900	0.2000	-4.762%	44	35,711	+35.000%
2026-03-11	0.1900	0.2100	0.1900	0.2100	0.000%	130	35,754	+28.571%
2026-03-10	0.1700	0.2200	0.1700	0.2100	-4.545%	334	35,825	+28.571%
2026-03-09	0.2200	0.2200	0.2200	0.2200	+10.000%	20	35,889	+22.727%
2026-03-06	0.2000	0.2000	0.2000	0.2000	0.000%	8	35,889	+35.000%
2026-03-05	0.2100	0.2100	0.2000	0.2000	-20.000%	6	35,889	+35.000%
2026-03-04	0.2600	0.2600	0.2500	0.2500	+19.048%	31	35,891	+8.000%
2026-03-03	0.2100	0.2100	0.2100	0.2100	+10.526%	5	35,861	+28.571%
2026-03-02	0.1700	0.2000	0.1700	0.1900	+26.667%	811	35,856	+42.105%
2026-02-27	0.1500	0.1500	0.1500	0.1500	-6.250%	5	36,501	+80.000%
2026-02-26	0.1700	0.1900	0.1600	0.1600	-20.000%	166	36,504	+68.750%
2026-02-25	0.1500	0.2000	0.1500	0.2000	+53.846%	47	36,690	+35.000%
2026-02-24	0.1400	0.1400	0.1300	0.1300	-7.143%	42	36,690	+107.692%
2026-02-23	0.1000	0.1700	0.1000	0.1400	-17.647%	18	36,703	+92.857%
2026-02-20	0.1600	0.1800	0.1600	0.1700	+30.769%	5	36,704	+58.824%
2026-02-19	0.1500	0.1500	0.1300	0.1300	-27.778%	16	36,704	+107.692%
2026-02-18	0.1800	0.1800	0.1800	0.1800	+20.000%	3	36,717	+50.000%
2026-02-17	0.1700	0.1800	0.1500	0.1500	-11.765%	7	36,717	+80.000%
2026-02-13	0.2000	0.2000	0.1600	0.1700	+6.250%	104	36,718	+58.824%
2026-02-12	0.1400	0.1600	0.1400	0.1600	-15.789%	4	36,718	+68.750%
2026-02-11	0.1700	0.2000	0.1100	0.1900	-13.636%	365	36,718	+42.105%
2026-02-10	0.2500	0.2500	0.2000	0.2200	-4.348%	508	36,816	+22.727%
2026-02-09	0.3000	0.3000	0.1400	0.2300	-14.815%	1,530	36,857	+17.391%
2026-02-06	0.2100	0.3500	0.1500	0.2700	0.000%	721	0	0.000%

.dark-mode .dRZmlg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dRZmlg{ color: #333333; background-color: white; border: 2px solid #333333; }ASST220280121C0.5ASST Jan 21 2028 0.50 Call (ASST2280121C00000500)option OPRA

ASST220280121C0.5
ASST Jan 21 2028 0.50 Call (ASST2280121C00000500)
option OPRA