Dark

ASX20260918C25
ASX Sep 18 2026 25.00 Call (ASX260918C00025000)
option OPRA

EOD

Jul 28, 2026

10.18-24.648%(-3.33)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	10.1800	10.1800	10.1800	10.1800	-24.648%	5	1,778	0.000%
2026-07-20	13.5100	13.5100	13.5100	13.5100	-17.117%	2	1,783	-24.648%
2026-07-16	16.3000	16.3000	16.3000	16.3000	-11.892%	1	1,785	-37.546%
2026-07-10	18.5000	18.5000	18.5000	18.5000	+14.622%	1	1,785	-44.973%
2026-07-08	16.1400	16.1400	16.1400	16.1400	+1.637%	1	1,785	-36.927%
2026-07-07	15.2500	15.8800	15.2500	15.8800	-21.230%	3	1,786	-35.894%
2026-07-06	20.2200	20.2200	20.1600	20.1600	+5.827%	6	1,785	-49.504%
2026-07-01	19.9000	19.9000	19.0500	19.0500	-7.073%	9	1,785	-46.562%
2026-06-30	20.5000	20.5000	20.5000	20.5000	+30.407%	10	1,785	-50.341%
2026-06-29	15.7200	15.7200	15.7200	15.7200	-12.179%	30	1,775	-35.242%
2026-06-25	18.0000	18.0000	17.9000	17.9000	+14.744%	7	1,790	-43.128%
2026-06-23	15.6000	15.6000	15.6000	15.6000	+11.429%	1	1,788	-34.744%
2026-06-17	14.0000	14.0000	14.0000	14.0000	-1.408%	1	1,788	-27.286%
2026-06-15	14.2000	14.2000	14.2000	14.2000	+29.091%	1	1,788	-28.310%
2026-06-05	11.1000	11.1000	11.0000	11.0000	-29.487%	37	1,788	-7.455%
2026-06-04	15.6000	15.6000	15.6000	15.6000	-2.622%	1	1,763	-34.744%
2026-06-03	16.0200	16.0200	16.0200	16.0200	+10.483%	1	1,763	-36.454%
2026-06-02	14.5000	14.5000	14.5000	14.5000	-1.762%	1	1,764	-29.793%
2026-05-29	14.7500	14.7600	14.7500	14.7600	-12.143%	3	1,765	-31.030%
2026-05-28	15.5000	16.8000	15.5000	16.8000	+13.514%	4	1,767	-39.405%
2026-05-27	15.9000	15.9000	14.8000	14.8000	-1.333%	5	1,766	-31.216%
2026-05-26	13.6800	15.0000	13.1000	15.0000	+41.509%	6	1,761	-32.133%
2026-05-22	10.6000	10.6000	10.6000	10.6000	+30.221%	1	1,766	-3.962%
2026-05-20	8.1000	8.2000	8.1000	8.1400	+5.714%	35	1,766	+25.061%
2026-05-19	7.5000	7.7000	7.5000	7.7000	-3.750%	10	1,771	+32.208%
2026-05-18	9.0000	9.0000	8.0000	8.0000	-30.314%	5	1,771	+27.250%
2026-05-14	11.4000	11.4800	11.4000	11.4800	-1.880%	13	1,771	-11.324%
2026-05-13	11.2000	11.7000	11.2000	11.7000	+14.706%	12	1,786	-12.991%
2026-05-12	11.0000	11.0000	10.2000	10.2000	-9.735%	92	1,786	-0.196%
2026-05-11	10.9500	11.4000	10.9500	11.3000	+15.897%	114	1,786	-9.912%
2026-05-07	9.7500	9.7500	9.7500	9.7500	-2.305%	1	1,787	+4.410%
2026-05-05	9.2000	10.0100	9.2000	9.9800	+11.758%	13	1,788	+2.004%
2026-05-04	9.3000	9.3000	8.9000	8.9300	+7.590%	7	1,790	+13.998%
2026-05-01	8.2500	8.3000	8.2500	8.3000	-0.240%	5	1,794	+22.651%
2026-04-30	7.9200	8.3200	7.9200	8.3200	+10.199%	26	1,794	+22.356%
2026-04-29	6.8900	7.6000	6.8500	7.5500	+4.861%	10	1,806	+34.834%
2026-04-28	6.5000	7.2000	6.5000	7.2000	-4.509%	13	1,806	+41.389%
2026-04-27	8.0600	8.0600	7.3000	7.5400	-11.294%	7	1,806	+35.013%
2026-04-24	8.6200	8.7800	8.5000	8.5000	+25.000%	46	1,809	+19.765%
2026-04-23	7.0000	7.0000	6.5000	6.8000	-5.556%	14	1,841	+49.706%
2026-04-22	6.7000	7.4000	6.6500	7.2000	+5.882%	14	1,842	+41.389%
2026-04-21	6.8000	6.8000	6.8000	6.8000	+4.615%	16	1,846	+49.706%
2026-04-20	6.2500	6.5800	6.2500	6.5000	+16.071%	4	1,846	+56.615%
2026-04-17	6.0000	6.3000	5.6000	5.6000	+20.430%	12	1,846	+81.786%
2026-04-15	4.8500	4.8500	4.5000	4.6500	+3.333%	14	1,843	+118.925%
2026-04-14	4.3000	4.5000	4.3000	4.5000	+2.740%	45	1,838	+126.222%
2026-04-13	4.0500	4.3800	4.0500	4.3800	+32.326%	10	1,818	+132.420%
2026-04-10	3.4000	3.5000	3.3100	3.3100	+9.967%	25	1,813	+207.553%
2026-04-09	2.7500	3.3000	2.7500	3.0100	+11.481%	45	1,802	+238.206%
2026-04-08	2.7000	2.7000	2.7000	2.7000	+2.273%	3	1,813	+277.037%
2026-04-06	2.6400	2.6400	2.6400	2.6400	+14.783%	5	1,816	+285.606%
2026-04-02	2.3000	2.3000	2.3000	2.3000	-4.167%	1	1,815	+342.609%
2026-04-01	2.3000	2.4000	2.3000	2.4000	+26.316%	111	1,815	+324.167%
2026-03-31	1.6700	1.9000	1.6700	1.9000	-5.000%	3	1,816	+435.789%
2026-03-27	2.1000	2.1000	1.9500	2.0000	-3.382%	5	1,816	+409.000%
2026-03-26	2.3000	2.3000	2.0500	2.0700	-15.510%	186	1,814	+391.787%
2026-03-25	2.4500	2.4500	2.4500	2.4500	+25.641%	3	1,693	+315.510%
2026-03-24	2.0500	2.1100	1.9500	1.9500	0.000%	23	1,690	+422.051%
2026-03-20	2.1500	2.1500	1.9500	1.9500	+3.723%	90	1,696	+422.051%
2026-03-19	2.0000	2.0000	1.5500	1.8800	-16.444%	52	1,703	+441.489%
2026-03-18	2.4500	2.4500	2.2500	2.2500	+1.810%	12	1,751	+352.444%
2026-03-16	2.3000	2.3000	2.2100	2.2100	-3.913%	7	1,746	+360.633%
2026-03-13	1.8000	2.3000	1.8000	2.3000	-4.167%	12	1,744	+342.609%
2026-03-12	2.4000	2.4000	2.4000	2.4000	+4.348%	10	1,750	+324.167%
2026-03-10	2.3900	2.4000	2.3000	2.3000	+8.491%	8	1,750	+342.609%
2026-03-09	2.0000	2.1200	1.6000	2.1200	-3.636%	54	1,750	+380.189%
2026-03-06	2.2000	2.2000	2.2000	2.2000	-11.290%	1	1,752	+362.727%
2026-03-05	2.4800	2.4800	2.4800	2.4800	+12.727%	1	1,753	+310.484%
2026-03-04	2.6500	2.8500	2.2000	2.2000	-17.910%	39	1,753	+362.727%
2026-03-03	3.2900	3.2900	2.4500	2.6800	-24.507%	60	1,735	+279.851%
2026-03-02	3.5000	3.7000	3.5000	3.5500	+2.601%	29	1,752	+186.761%
2026-02-27	3.6000	3.6000	3.4600	3.4600	-3.889%	30	1,749	+194.220%
2026-02-26	3.7000	3.9000	3.6000	3.6000	-16.279%	5	1,759	+182.778%
2026-02-25	4.1000	4.3000	4.1000	4.3000	+6.173%	24	1,777	+136.744%
2026-02-24	3.9000	4.1400	3.9000	4.0500	+30.645%	26	1,777	+151.358%
2026-02-23	3.1500	3.3000	3.0800	3.1000	-8.824%	23	1,779	+228.387%
2026-02-20	3.1000	3.6000	3.1000	3.4000	+9.677%	36	1,770	+199.412%
2026-02-19	3.2000	3.2000	3.0000	3.1000	-8.824%	4	1,736	+228.387%
2026-02-18	3.5000	3.5000	3.2500	3.4000	+6.250%	30	1,732	+199.412%
2026-02-17	3.5000	3.5000	3.0700	3.2000	-3.030%	32	1,704	+218.125%
2026-02-13	3.7000	3.7000	3.3000	3.3000	-5.714%	4	1,692	+208.485%
2026-02-12	4.0000	4.0000	3.5000	3.5000	-2.778%	18	1,692	+190.857%
2026-02-11	3.3100	3.6000	3.2500	3.6000	+29.032%	58	1,696	+182.778%
2026-02-10	2.6700	2.9000	2.6700	2.7900	+5.283%	53	1,642	+264.875%
2026-02-09	1.9700	2.7900	1.9700	2.6500	+35.897%	1,414	1,613	+284.151%
2026-02-06	2.0000	2.0000	1.8900	1.9500	+14.706%	21	617	+422.051%
2026-02-05	1.6500	1.8000	1.6500	1.7000	+41.667%	50	597	+498.824%
2026-02-04	1.3000	1.4000	1.1700	1.2000	-11.111%	119	591	+748.333%
2026-01-30	1.3500	1.3500	1.3500	1.3500	-10.000%	10	580	+654.074%
2026-01-29	1.6000	1.6000	1.4300	1.5000	-14.286%	17	571	+578.667%
2026-01-28	1.6500	2.1000	1.4700	1.7500	+16.667%	545	568	+481.714%
2026-01-27	1.4500	1.5000	1.4500	1.5000	+7.143%	7	530	+578.667%
2026-01-23	1.4000	1.4000	1.4000	1.4000	+10.236%	5	523	+627.143%
2026-01-21	1.2700	1.2700	1.2700	1.2700	-9.286%	2	518	+701.575%
2026-01-20	2.0000	2.0000	1.4000	1.4000	-5.405%	251	517	+627.143%
2026-01-16	1.9000	1.9000	1.4200	1.4800	0.000%	269	0	+587.838%