Dark

ASX20260918C30
ASX Sep 18 2026 30.00 Call (ASX260918C00030000)
option OPRA

EOD

Jul 29, 2026

5.40-34.545%(-2.85)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	5.5700	5.5700	5.0000	5.4000	-34.545%	8	1,169	0.000%
2026-07-27	9.6000	9.6000	8.1500	8.2500	-12.234%	181	1,169	-34.545%
2026-07-24	9.0000	9.5000	8.9000	9.4000	-22.314%	312	1,115	-42.553%
2026-07-22	12.1000	12.1000	12.1000	12.1000	+1.681%	2	986	-55.372%
2026-07-21	11.9000	11.9000	11.9000	11.9000	+16.667%	3	988	-54.622%
2026-07-17	9.9000	10.7000	9.9000	10.2000	-10.526%	32	985	-47.059%
2026-07-16	11.6000	11.6000	11.4000	11.4000	-16.238%	43	985	-52.632%
2026-07-14	13.6100	13.6100	13.6100	13.6100	+3.893%	15	980	-60.323%
2026-07-13	13.1000	13.1000	13.1000	13.1000	-13.072%	2	980	-58.779%
2026-07-09	15.3000	15.8100	15.0700	15.0700	+31.043%	18	980	-64.167%
2026-07-08	11.5000	11.5000	11.5000	11.5000	-3.361%	10	992	-53.043%
2026-07-07	11.6000	11.9000	11.1000	11.9000	-23.226%	21	992	-54.622%
2026-07-06	16.2000	16.2000	15.5000	15.5000	+7.639%	6	993	-65.161%
2026-07-01	14.4000	14.4000	14.4000	14.4000	-4.000%	1	990	-62.500%
2026-06-30	15.0000	15.0000	15.0000	15.0000	+20.000%	1	991	-64.000%
2026-06-29	11.5000	12.5000	11.5000	12.5000	+8.696%	2	991	-56.800%
2026-06-26	11.4000	11.5000	11.4000	11.5000	-15.129%	20	992	-53.043%
2026-06-25	13.5500	13.5500	13.5500	13.5500	+8.400%	1	994	-60.148%
2026-06-24	13.1000	13.1000	12.5000	12.5000	+5.485%	2	995	-56.800%
2026-06-23	11.8000	11.8500	11.6000	11.8500	-19.113%	40	996	-54.430%
2026-06-22	14.5000	15.3900	14.5000	14.6500	+17.200%	14	996	-63.140%
2026-06-18	12.5000	12.5000	12.5000	12.5000	+21.951%	1	1,010	-56.800%
2026-06-17	10.2500	10.2500	10.2500	10.2500	+6.771%	1	1,010	-47.317%
2026-06-16	10.2700	10.2700	9.3700	9.6000	-10.280%	13	1,010	-43.750%
2026-06-15	10.7000	11.0000	10.7000	10.7000	-0.093%	203	1,012	-49.533%
2026-06-12	10.7100	10.7100	10.7100	10.7100	+13.936%	8	814	-49.580%
2026-06-11	8.4000	9.4000	8.4000	9.4000	+20.513%	17	822	-42.553%
2026-06-10	7.8000	7.8000	7.8000	7.8000	-5.683%	1	834	-30.769%
2026-06-09	9.4000	9.4000	7.4000	8.2700	-9.121%	14	834	-34.704%
2026-06-08	8.4000	9.1000	8.4000	9.1000	+18.182%	7	836	-40.659%
2026-06-05	8.6000	9.0000	7.4000	7.7000	-28.037%	33	836	-29.870%
2026-06-04	9.8000	10.7000	9.8000	10.7000	-13.008%	28	837	-49.533%
2026-06-03	12.3000	12.3000	12.3000	12.3000	+6.957%	1	865	-56.098%
2026-06-02	11.0000	11.7000	10.8900	11.5000	+6.481%	14	866	-53.043%
2026-06-01	9.7000	10.8000	9.7000	10.8000	+1.887%	7	862	-50.000%
2026-05-29	10.9000	11.6500	10.5900	10.6000	-19.330%	16	867	-49.057%
2026-05-28	11.9000	13.1400	11.7000	13.1400	+14.261%	51	869	-58.904%
2026-05-27	12.1100	12.2000	11.3000	11.5000	+0.612%	24	898	-53.043%
2026-05-26	10.3300	11.4600	10.3300	11.4300	+51.190%	28	888	-52.756%
2026-05-22	7.3000	7.6000	7.2000	7.5600	+27.059%	29	883	-28.571%
2026-05-21	5.9500	5.9500	5.9200	5.9500	+16.667%	18	865	-9.244%
2026-05-20	4.8000	5.4000	4.8000	5.1000	+6.250%	43	865	+5.882%
2026-05-19	4.3400	4.8100	4.2000	4.8000	-9.434%	27	886	+12.500%
2026-05-18	5.4000	5.4000	5.0000	5.3000	-24.286%	40	886	+1.887%
2026-05-15	6.6000	7.0000	6.6000	7.0000	-9.091%	8	886	-22.857%
2026-05-14	7.7600	7.8500	7.7000	7.7000	-3.750%	4	893	-29.870%
2026-05-13	7.9000	8.0000	7.9000	8.0000	+15.942%	4	896	-32.500%
2026-05-12	8.0000	8.0000	6.3000	6.9000	-13.750%	16	896	-21.739%
2026-05-11	7.5500	8.1000	7.3500	8.0000	+21.212%	198	896	-32.500%
2026-05-08	6.8000	6.9000	6.6000	6.6000	+0.917%	23	1,031	-18.182%
2026-05-07	6.7000	6.9000	6.5000	6.5400	-6.571%	29	1,036	-17.431%
2026-05-06	6.7400	7.2000	6.5500	7.0000	+5.263%	41	1,046	-22.857%
2026-05-05	5.6000	6.8100	5.6000	6.6500	+12.521%	151	1,055	-18.797%
2026-05-04	5.4000	6.3400	5.4000	5.9100	+6.486%	84	1,015	-8.629%
2026-05-01	5.6000	5.8000	5.5000	5.5500	+0.909%	29	988	-2.703%
2026-04-30	5.1600	5.8000	4.8000	5.5000	+12.245%	178	988	-1.818%
2026-04-29	4.5000	5.0000	4.2000	4.9000	+2.083%	10	905	+10.204%
2026-04-28	4.4000	4.8000	4.3000	4.8000	-4.000%	21	903	+12.500%
2026-04-27	5.4000	5.4000	4.7200	5.0000	-15.254%	42	909	+8.000%
2026-04-24	5.3000	6.2000	5.3000	5.9000	+40.476%	67	900	-8.475%
2026-04-23	4.4000	4.8000	4.2000	4.2000	-8.696%	78	892	+28.571%
2026-04-22	4.3000	4.6400	4.2500	4.6000	+13.580%	442	868	+17.391%
2026-04-21	3.9500	4.3000	3.8000	4.0500	+6.579%	179	491	+33.333%
2026-04-20	4.4000	4.4000	3.7000	3.8000	+11.765%	70	491	+42.105%
2026-04-17	3.0300	3.4000	3.0300	3.4000	+19.298%	59	470	+58.824%
2026-04-16	2.6500	3.0000	2.6500	2.8500	+7.547%	11	460	+89.474%
2026-04-15	2.6000	2.7700	2.4500	2.6500	+3.516%	53	458	+103.774%
2026-04-14	2.3300	2.5600	2.2400	2.5600	+9.871%	53	442	+110.938%
2026-04-13	2.2500	2.4000	2.0500	2.3300	+46.541%	181	461	+131.760%
2026-04-10	1.5900	2.0000	1.5000	1.5900	+3.922%	190	378	+239.623%
2026-04-09	1.4800	1.5300	1.4800	1.5300	+45.714%	4	207	+252.941%
2026-04-06	1.0000	1.0500	0.9000	1.0500	-8.696%	17	204	+414.286%
2026-04-01	1.0900	1.1500	1.0900	1.1500	+21.053%	10	203	+369.565%
2026-03-27	1.0000	1.0000	0.9500	0.9500	-17.391%	7	209	+468.421%
2026-03-25	1.1500	1.2100	1.1500	1.1500	+9.524%	60	209	+369.565%
2026-03-24	1.0000	1.0500	1.0000	1.0500	0.000%	45	184	+414.286%
2026-03-23	1.0000	1.0500	1.0000	1.0500	+5.000%	11	140	+414.286%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-20.000%	23	134	+440.000%
2026-03-18	1.1400	1.2500	1.1400	1.2500	+13.636%	13	134	+332.000%
2026-03-13	1.1000	1.1000	1.1000	1.1000	-7.563%	6	122	+390.909%
2026-03-11	1.1900	1.1900	1.1900	1.1900	+4.386%	1	122	+353.782%
2026-03-10	1.1400	1.1400	1.1400	1.1400	-14.286%	4	123	+373.684%
2026-03-06	1.3300	1.3300	1.3300	1.3300	+11.765%	3	127	+306.015%
2026-03-04	1.3000	1.3000	1.1900	1.1900	-17.361%	14	127	+353.782%
2026-03-03	1.4400	1.4400	1.4400	1.4400	-24.211%	50	137	+275.000%
2026-02-27	1.9100	2.1000	1.9000	1.9000	-7.317%	7	137	+184.211%
2026-02-26	2.8500	2.8500	2.0000	2.0500	-18.000%	26	139	+163.415%
2026-02-25	2.5000	2.5000	2.5000	2.5000	+10.132%	7	126	+116.000%
2026-02-24	2.2700	2.2700	2.2700	2.2700	+13.500%	50	126	+137.885%
2026-02-20	2.0000	2.0000	2.0000	2.0000	+21.212%	9	76	+170.000%
2026-02-19	1.6500	1.6500	1.6500	1.6500	-11.765%	4	68	+227.273%
2026-02-18	1.8700	1.8700	1.8700	1.8700	+16.875%	1	64	+188.770%
2026-02-17	1.8500	1.8500	1.6000	1.6000	-17.949%	3	63	+237.500%
2026-02-13	2.0500	2.0500	1.9500	1.9500	-4.878%	6	58	+176.923%
2026-02-12	2.1300	2.1900	2.0500	2.0500	+4.592%	30	58	+163.415%
2026-02-11	1.8300	2.0500	1.8300	1.9600	+25.641%	22	45	+175.510%
2026-02-10	1.5200	1.5600	1.5200	1.5600	-5.455%	3	45	+246.154%
2026-02-09	1.6500	1.6500	1.6500	1.6500	+48.649%	1	46	+227.273%
2026-02-06	1.1500	1.2000	1.0600	1.1100	+38.750%	21	46	+386.486%
2026-02-05	1.0000	1.0000	0.8000	0.8000	+2.564%	6	31	+575.000%
2026-02-04	0.7700	0.7800	0.7700	0.7800	-2.500%	2	29	+592.308%
2026-01-29	0.9000	0.9000	0.8000	0.8000	-2.439%	20	27	+575.000%
2026-01-28	0.8200	0.8200	0.8200	0.8200	-18.000%	4	7	+558.537%
2026-01-26	1.0000	1.0000	1.0000	1.0000	+49.254%	2	3	+440.000%
2026-01-21	0.6700	0.6700	0.6700	0.6700	0.000%	1	1	+705.970%