Dark

ASST220280121C1
ASST Jan 21 2028 1.00 Call (ASST2280121C00001000)
option OPRA

EOD

Sep 30, 2026

0.8300+3.750%(+0.0300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8000	0.8300	0.8000	0.8300	+3.750%	16	48,428	0.000%
2026-09-29	0.8200	0.8200	0.8000	0.8000	+1.266%	53	48,432	+3.750%
2026-09-28	0.8200	0.8200	0.7900	0.7900	-1.250%	48	48,485	+5.063%
2026-09-25	0.8300	0.8300	0.8000	0.8000	+2.564%	12	48,532	+3.750%
2026-09-24	0.8100	0.8500	0.6700	0.7800	-3.704%	65	48,534	+6.410%
2026-09-23	0.7700	0.8100	0.7200	0.8100	-4.706%	43	48,627	+2.469%
2026-09-22	0.8600	0.8600	0.8500	0.8500	0.000%	2	48,654	-2.353%
2026-09-21	0.8700	0.8700	0.7500	0.8500	+8.974%	74	48,656	-2.353%
2026-09-18	0.8400	0.8500	0.7800	0.7800	0.000%	344	48,698	+6.410%
2026-09-17	0.7500	0.8000	0.7500	0.7800	+9.859%	150	49,041	+6.410%
2026-09-16	0.7500	0.7600	0.7000	0.7100	-5.333%	2,139	48,991	+16.901%
2026-09-15	0.7000	0.8400	0.7000	0.7500	-2.597%	1,212	51,022	+10.667%
2026-09-14	0.7500	0.8200	0.7000	0.7700	+2.667%	558	51,896	+7.792%
2026-09-11	0.8000	0.8000	0.6200	0.7500	+7.143%	199	52,403	+10.667%
2026-09-10	0.7000	0.7600	0.6900	0.7000	0.000%	1,028	52,513	+18.571%
2026-09-09	0.7300	0.7500	0.6500	0.7000	0.000%	354	53,722	+18.571%
2026-09-08	0.6100	0.7500	0.5900	0.7000	0.000%	114	54,062	+18.571%
2026-09-04	0.6800	0.7900	0.5200	0.7000	-1.408%	393	54,547	+18.571%
2026-09-03	0.7000	0.7300	0.6400	0.7100	+18.333%	329	54,547	+16.901%
2026-09-02	0.5900	0.6300	0.5800	0.6000	+3.448%	60	54,812	+38.333%
2026-09-01	0.6000	0.6100	0.5500	0.5800	-6.452%	386	54,869	+43.103%
2026-08-31	0.5400	0.6200	0.5400	0.6200	+21.569%	476	55,193	+33.871%
2026-08-28	0.5800	0.5800	0.5100	0.5100	-15.000%	477	55,430	+62.745%
2026-08-27	0.5500	0.6300	0.5300	0.6000	+20.000%	591	55,880	+38.333%
2026-08-26	0.4900	0.5200	0.4500	0.5000	-1.961%	88	56,415	+66.000%
2026-08-25	0.4600	0.5500	0.4500	0.5100	+13.333%	289	56,470	+62.745%
2026-08-24	0.4300	0.5000	0.4200	0.4500	+21.622%	117	56,536	+84.444%
2026-08-21	0.4000	0.4300	0.3000	0.3700	+19.355%	125	56,578	+124.324%
2026-08-20	0.3100	0.3100	0.3100	0.3100	+19.231%	28	56,681	+167.742%
2026-08-19	0.2200	0.2600	0.2200	0.2600	+23.810%	38	56,695	+219.231%
2026-08-18	0.2100	0.2100	0.2100	0.2100	-4.545%	3	56,725	+295.238%
2026-08-17	0.1200	0.2200	0.1200	0.2200	0.000%	6	56,726	+277.273%
2026-08-14	0.2200	0.2200	0.2200	0.2200	-4.348%	1	56,727	+277.273%
2026-08-13	0.2300	0.2300	0.2300	0.2300	+27.778%	9	56,726	+260.870%
2026-08-12	0.1800	0.1800	0.1800	0.1800	-14.286%	1	56,717	+361.111%
2026-08-11	0.2100	0.2100	0.2100	0.2100	0.000%	16	56,718	+295.238%
2026-08-10	0.1800	0.2100	0.1800	0.2100	-4.545%	60	56,718	+295.238%
2026-08-07	0.2000	0.2500	0.2000	0.2200	+69.231%	715	56,763	+277.273%
2026-08-06	0.1300	0.1300	0.1300	0.1300	-13.333%	1	56,887	+538.462%
2026-08-03	0.2000	0.2000	0.1500	0.1500	+15.385%	102	56,888	+453.333%
2026-07-28	0.1900	0.1900	0.1300	0.1300	-27.778%	2	56,941	+538.462%
2026-07-24	0.2000	0.2200	0.1800	0.1800	-14.286%	231	56,943	+361.111%
2026-07-23	0.2100	0.2100	0.1700	0.2100	+5.000%	9	57,015	+295.238%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-16.667%	1	57,023	+315.000%
2026-07-21	0.2400	0.2400	0.2400	0.2400	+14.286%	1	57,023	+245.833%
2026-07-17	0.2100	0.2100	0.2100	0.2100	0.000%	1	57,023	+295.238%
2026-07-16	0.1600	0.2100	0.1600	0.2100	0.000%	5	57,023	+295.238%
2026-07-14	0.2100	0.2100	0.2100	0.2100	+5.000%	5	57,027	+295.238%
2026-07-13	0.2000	0.2400	0.2000	0.2000	-20.000%	9	57,032	+315.000%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+8.696%	1	57,028	+232.000%
2026-07-09	0.2300	0.2300	0.2300	0.2300	+4.545%	15	57,029	+260.870%
2026-07-08	0.2300	0.2300	0.2200	0.2200	-12.000%	10	57,029	+277.273%
2026-07-02	0.2800	0.2800	0.2500	0.2500	+4.167%	151	56,889	+232.000%
2026-07-01	0.2000	0.2400	0.2000	0.2400	+20.000%	1,346	56,889	+245.833%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+5.263%	5	56,744	+315.000%
2026-06-29	0.2000	0.2200	0.1900	0.1900	-9.524%	102	56,739	+336.842%
2026-06-26	0.1800	0.2100	0.1800	0.2100	+5.000%	28	56,739	+295.238%
2026-06-25	0.2200	0.2200	0.1700	0.2000	-35.484%	25	56,756	+315.000%
2026-06-23	0.3300	0.3400	0.3100	0.3100	-3.125%	677	56,773	+167.742%
2026-06-22	0.3200	0.3600	0.2600	0.3200	-15.789%	27	57,396	+159.375%
2026-06-17	0.4000	0.4000	0.3800	0.3800	-2.564%	8	57,422	+118.421%
2026-06-16	0.3900	0.3900	0.3900	0.3900	-7.143%	1	57,429	+112.821%
2026-06-15	0.4000	0.4200	0.4000	0.4200	+27.273%	15	57,430	+97.619%
2026-06-12	0.3000	0.3400	0.3000	0.3300	+17.857%	301	57,443	+151.515%
2026-06-11	0.3200	0.3400	0.2800	0.2800	-9.677%	267	57,730	+196.429%
2026-06-10	0.3100	0.3100	0.3100	0.3100	+3.333%	20	57,952	+167.742%
2026-06-09	0.3000	0.3100	0.3000	0.3000	-9.091%	37	57,972	+176.667%
2026-06-08	0.3400	0.3500	0.3300	0.3300	+13.793%	192	58,008	+151.515%
2026-06-05	0.2900	0.2900	0.2400	0.2900	-12.121%	47	58,022	+186.207%
2026-06-04	0.3000	0.3700	0.3000	0.3300	-2.941%	25,075	58,065	+151.515%
2026-06-03	0.3500	0.3500	0.3000	0.3400	0.000%	33	61,297	+144.118%
2026-06-02	0.3300	0.3700	0.3200	0.3400	+3.030%	144	61,308	+144.118%
2026-06-01	0.3300	0.4100	0.3300	0.3300	-17.500%	41	61,413	+151.515%
2026-05-29	0.4100	0.4100	0.4000	0.4000	+2.564%	3	61,437	+107.500%
2026-05-28	0.4000	0.4100	0.3700	0.3900	-7.143%	69	61,439	+112.821%
2026-05-27	0.4100	0.4200	0.4000	0.4200	0.000%	31	61,501	+97.619%
2026-05-26	0.4300	0.4700	0.4200	0.4200	+5.000%	531	61,531	+97.619%
2026-05-22	0.4500	0.4600	0.3800	0.4000	-2.439%	40	62,080	+107.500%
2026-05-21	0.3900	0.4300	0.3500	0.4100	+10.811%	183	62,232	+102.439%
2026-05-20	0.3700	0.3700	0.3700	0.3700	+8.824%	1	62,232	+124.324%
2026-05-19	0.3400	0.3500	0.3400	0.3400	+6.250%	144	62,284	+144.118%
2026-05-18	0.3600	0.3600	0.3100	0.3200	-11.111%	21	62,284	+159.375%
2026-05-15	0.3500	0.3600	0.3100	0.3600	0.000%	4	62,284	+130.556%
2026-05-14	0.3500	0.3700	0.3500	0.3600	+2.857%	53	62,286	+130.556%
2026-05-13	0.2800	0.3500	0.2800	0.3500	-10.256%	528	62,607	+137.143%
2026-05-12	0.3900	0.3900	0.3700	0.3900	-2.500%	23	62,607	+112.821%
2026-05-11	0.3300	0.4100	0.3300	0.4000	+33.333%	1,592	62,607	+107.500%
2026-05-07	0.3400	0.3500	0.3000	0.3000	-14.286%	128	64,193	+176.667%
2026-05-06	0.3600	0.3700	0.3500	0.3500	0.000%	238	64,320	+137.143%
2026-05-05	0.3500	0.3500	0.3500	0.3500	0.000%	6	64,558	+137.143%
2026-05-04	0.3800	0.3800	0.3300	0.3500	-5.405%	4	64,564	+137.143%
2026-05-01	0.3400	0.3700	0.3400	0.3700	+12.121%	281	64,848	+124.324%
2026-04-30	0.3000	0.3400	0.2800	0.3300	+26.923%	142	64,848	+151.515%
2026-04-29	0.3200	0.3200	0.2600	0.2600	-16.129%	26	64,774	+219.231%
2026-04-28	0.2900	0.3100	0.2700	0.3100	-3.125%	128	64,775	+167.742%
2026-04-27	0.3000	0.3700	0.3000	0.3200	-5.882%	630	64,899	+159.375%
2026-04-24	0.3200	0.3400	0.3200	0.3400	0.000%	59	65,472	+144.118%
2026-04-23	0.3000	0.3900	0.3000	0.3400	-2.857%	406	65,480	+144.118%
2026-04-22	0.3600	0.4100	0.3100	0.3500	+20.690%	286	65,883	+137.143%
2026-04-21	0.3500	0.3500	0.2900	0.2900	-9.375%	101	66,264	+186.207%
2026-04-20	0.3200	0.3200	0.3200	0.3200	0.000%	1	66,264	+159.375%
2026-04-17	0.2500	0.3500	0.2500	0.3200	+28.000%	156	66,264	+159.375%
2026-04-16	0.2600	0.2600	0.2300	0.2500	-3.846%	7	66,373	+232.000%
2026-04-15	0.2300	0.2600	0.2300	0.2600	0.000%	32	66,379	+219.231%
2026-04-14	0.2200	0.2600	0.2200	0.2600	+36.842%	1,102	66,398	+219.231%
2026-04-13	0.1900	0.1900	0.1900	0.1900	+18.750%	12	66,963	+336.842%
2026-04-10	0.1600	0.1800	0.1500	0.1600	+60.000%	119	66,974	+418.750%
2026-04-08	0.1000	0.1000	0.1000	0.1000	-28.571%	4	67,049	+730.000%
2026-04-07	0.1400	0.1500	0.1400	0.1400	-12.500%	14	67,053	+492.857%
2026-04-06	0.1600	0.2000	0.1600	0.1600	-11.111%	1,168	67,066	+418.750%
2026-04-02	0.1800	0.1800	0.1800	0.1800	+5.882%	3	67,874	+361.111%
2026-04-01	0.1800	0.1800	0.1500	0.1700	+13.333%	42	67,874	+388.235%
2026-03-31	0.1700	0.1700	0.1500	0.1500	-6.250%	13	67,913	+453.333%
2026-03-30	0.1700	0.1700	0.1600	0.1600	0.000%	122	67,926	+418.750%
2026-03-27	0.1500	0.1600	0.1400	0.1600	-11.111%	235	68,048	+418.750%
2026-03-26	0.1800	0.2000	0.1800	0.1800	+12.500%	50	68,271	+361.111%
2026-03-25	0.1600	0.1600	0.1600	0.1600	+14.286%	15	68,281	+418.750%
2026-03-24	0.1400	0.1400	0.1400	0.1400	-12.500%	108	68,296	+492.857%
2026-03-23	0.1800	0.1800	0.1400	0.1600	0.000%	13	68,404	+418.750%
2026-03-20	0.1500	0.1600	0.1500	0.1600	-5.882%	512	68,406	+418.750%
2026-03-18	0.1600	0.1700	0.1600	0.1700	-19.048%	16	68,918	+388.235%
2026-03-17	0.1600	0.2100	0.1600	0.2100	+10.526%	186	68,932	+295.238%
2026-03-16	0.1900	0.2100	0.1600	0.1900	+18.750%	982	69,114	+336.842%
2026-03-13	0.1400	0.1600	0.1400	0.1600	+23.077%	22	70,067	+418.750%
2026-03-12	0.1200	0.1300	0.1200	0.1300	-13.333%	25	70,089	+538.462%
2026-03-11	0.1300	0.1500	0.1300	0.1500	+15.385%	6	70,114	+453.333%
2026-03-10	0.1200	0.1500	0.1200	0.1300	-13.333%	12	70,118	+538.462%
2026-03-09	0.1200	0.1500	0.1200	0.1500	0.000%	84	70,128	+453.333%
2026-03-04	0.1000	0.1700	0.1000	0.1500	0.000%	37	70,192	+453.333%
2026-03-03	0.1200	0.1500	0.1200	0.1500	+15.385%	8	70,229	+453.333%
2026-03-02	0.1000	0.1300	0.1000	0.1300	+44.444%	36	70,229	+538.462%
2026-02-27	0.1500	0.1500	0.0500	0.0900	-10.000%	357	70,265	+822.222%
2026-02-26	0.1000	0.1000	0.1000	0.1000	-16.667%	94	70,568	+730.000%
2026-02-25	0.1000	0.1200	0.1000	0.1200	+20.000%	138	70,675	+591.667%
2026-02-24	0.0900	0.1000	0.0900	0.1000	-9.091%	11	70,675	+730.000%
2026-02-23	0.0900	0.1100	0.0900	0.1100	+10.000%	593	70,685	+654.545%
2026-02-20	0.1300	0.1300	0.1000	0.1000	-9.091%	2	71,271	+730.000%
2026-02-19	0.0100	0.1200	0.0100	0.1100	-15.385%	85	71,273	+654.545%
2026-02-18	0.1100	0.1300	0.0900	0.1300	-7.143%	39	71,354	+538.462%
2026-02-17	0.1300	0.1400	0.0800	0.1400	0.000%	2,513	71,388	+492.857%
2026-02-13	0.1100	0.1500	0.1000	0.1400	+27.273%	401	73,880	+492.857%
2026-02-12	0.1300	0.1400	0.1000	0.1100	-15.385%	601	73,880	+654.545%
2026-02-11	0.1000	0.1400	0.1000	0.1300	-7.143%	792	73,897	+538.462%
2026-02-10	0.1500	0.1700	0.1200	0.1400	-30.000%	95	74,385	+492.857%
2026-02-09	0.1300	0.2000	0.1300	0.2000	+5.263%	737	74,446	+315.000%
2026-02-06	0.1000	0.1900	0.1000	0.1900	0.000%	5,020	0	+336.842%

.dark-mode .t7sGQj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t7sGQj{ color: #333333; background-color: white; border: 2px solid #333333; }ASST220280121C1ASST Jan 21 2028 1.00 Call (ASST2280121C00001000)option OPRA

ASST220280121C1
ASST Jan 21 2028 1.00 Call (ASST2280121C00001000)
option OPRA