Dark

ASX20260918C35
ASX Sep 18 2026 35.00 Call (ASX260918C00035000)
option OPRA

EOD

Jul 29, 2026

3.17-22.683%(-0.93)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	3.3500	3.4000	2.9000	3.1700	-22.683%	92	5,624	0.000%
2026-07-28	4.1000	4.1500	3.5000	4.1000	-21.905%	47	5,607	-22.683%
2026-07-27	5.6000	5.6000	5.2000	5.2500	-11.017%	43	5,604	-39.619%
2026-07-24	6.0000	6.2400	5.9000	5.9000	-24.359%	41	5,603	-46.271%
2026-07-23	7.3000	7.9500	7.3000	7.8000	-11.665%	24	5,603	-59.359%
2026-07-22	8.5500	8.9000	8.5500	8.8300	+3.760%	22	5,603	-64.100%
2026-07-21	8.0000	8.5900	8.0000	8.5100	+32.969%	264	5,596	-62.750%
2026-07-20	6.6000	7.0000	6.4000	6.4000	-13.279%	63	5,581	-50.469%
2026-07-17	6.6800	7.7000	6.0500	7.3800	-10.000%	40	5,581	-57.046%
2026-07-16	8.6000	8.9600	8.1000	8.2000	-3.529%	51	5,580	-61.341%
2026-07-15	8.5000	8.5000	8.4500	8.5000	-5.556%	16	5,582	-62.706%
2026-07-14	8.9700	9.0000	8.9300	9.0000	+2.273%	8	5,588	-64.778%
2026-07-13	9.4000	9.4000	8.8000	8.8000	-14.563%	20	5,585	-63.977%
2026-07-10	10.2000	10.9000	10.2000	10.3000	-11.207%	109	5,586	-69.223%
2026-07-09	11.7300	11.8500	11.6000	11.6000	+37.278%	8	5,585	-72.672%
2026-07-08	8.3000	8.4900	8.3000	8.4500	-2.874%	42	5,586	-62.485%
2026-07-07	8.1100	8.7000	8.1100	8.7000	-23.684%	17	5,586	-63.563%
2026-07-06	12.0900	12.8000	11.4000	11.4000	+28.090%	5,148	5,590	-72.193%
2026-07-02	12.0400	12.3600	8.9000	8.9000	-19.675%	97	6,350	-64.382%
2026-07-01	11.0800	11.0800	11.0800	11.0800	-6.891%	1	6,350	-71.390%
2026-06-30	12.0000	12.4000	11.8500	11.9000	+19.000%	33	6,351	-73.361%
2026-06-29	7.3000	10.0000	7.3000	10.0000	+19.048%	12	6,370	-68.300%
2026-06-26	8.6200	8.6200	8.1000	8.4000	-14.286%	27	6,380	-62.262%
2026-06-25	10.3700	10.3700	9.8000	9.8000	+8.287%	9	6,379	-67.653%
2026-06-24	9.3000	9.8800	9.0500	9.0500	+7.738%	18	6,376	-64.972%
2026-06-23	8.7000	8.7000	8.0500	8.4000	-24.119%	17	6,383	-62.262%
2026-06-22	10.3000	12.0000	10.3000	11.0700	+24.382%	343	6,384	-71.364%
2026-06-18	8.1000	8.9000	7.9000	8.9000	+29.549%	36	6,599	-64.382%
2026-06-17	7.0000	7.4500	6.8700	6.8700	+4.091%	23	6,599	-53.857%
2026-06-16	7.0800	7.1000	6.3000	6.6000	-15.493%	92	6,587	-51.970%
2026-06-15	7.9600	7.9600	7.5000	7.8100	+0.774%	112	6,579	-59.411%
2026-06-12	7.4900	7.9000	7.3500	7.7500	+12.319%	28	6,641	-59.097%
2026-06-11	6.0800	6.9000	5.7000	6.9000	+25.455%	56	6,644	-54.058%
2026-06-10	4.0000	6.4000	4.0000	5.5000	0.000%	67	6,626	-42.364%
2026-06-09	6.9500	7.1000	4.9000	5.5000	-11.290%	303	6,578	-42.364%
2026-06-08	5.9700	6.5000	5.9000	6.2000	+19.231%	30	6,797	-48.871%
2026-06-05	5.2000	6.5000	5.2000	5.2000	-34.343%	65	6,791	-39.038%
2026-06-04	8.1000	8.1000	7.9200	7.9200	-16.632%	13	6,806	-59.975%
2026-06-03	9.0000	9.5000	9.0000	9.5000	+11.765%	28	6,793	-66.632%
2026-06-02	7.5000	8.9000	7.5000	8.5000	-1.163%	25	6,809	-62.706%
2026-06-01	7.5000	8.6000	7.2000	8.6000	+10.256%	87	6,828	-63.140%
2026-05-29	8.6000	8.6000	7.8000	7.8000	-20.408%	17	6,829	-59.359%
2026-05-28	8.8000	10.0000	8.8000	9.8000	+15.702%	30	6,836	-67.653%
2026-05-27	9.0000	9.7000	8.3000	8.4700	-0.353%	38	6,837	-62.574%
2026-05-26	6.8000	8.7800	6.6500	8.5000	+80.851%	83	6,843	-62.706%
2026-05-22	4.8000	5.0900	4.6000	4.7000	+25.333%	93	6,853	-32.553%
2026-05-21	3.5000	3.7500	3.5000	3.7500	+18.671%	112	6,847	-15.467%
2026-05-20	2.9400	3.3500	2.9000	3.1600	-1.250%	14	6,847	+0.316%
2026-05-19	2.5500	3.2000	2.5000	3.2000	+6.667%	26	6,890	-0.938%
2026-05-18	3.9800	3.9800	2.8500	3.0000	-33.333%	336	6,890	+5.667%
2026-05-15	4.3800	4.8100	4.1000	4.5000	-15.414%	124	6,890	-29.556%
2026-05-14	5.2100	5.4000	5.2000	5.3200	-1.115%	28	6,925	-40.414%
2026-05-13	4.8800	5.6000	4.8800	5.3800	+15.451%	73	6,948	-41.078%
2026-05-12	4.9200	4.9200	4.0900	4.6600	-16.786%	234	6,948	-31.974%
2026-05-11	4.9000	5.6000	4.7000	5.6000	+17.895%	395	6,948	-43.393%
2026-05-08	4.5000	4.8000	4.3000	4.7500	+13.095%	74	6,800	-33.263%
2026-05-07	4.9000	4.9000	4.0000	4.2000	-10.638%	57	6,784	-24.524%
2026-05-06	4.2000	4.8000	3.6500	4.7000	+9.049%	165	6,796	-32.553%
2026-05-05	4.1000	4.4300	3.9000	4.3100	+12.240%	83	6,849	-26.450%
2026-05-04	4.2500	4.2500	3.6700	3.8400	+6.667%	183	6,826	-17.448%
2026-05-01	3.8000	3.8000	3.4000	3.6000	+2.857%	59	6,820	-11.944%
2026-04-30	3.3000	3.6000	2.9000	3.5000	+12.903%	185	6,820	-9.429%
2026-04-29	2.5900	3.1000	2.5900	3.1000	+6.897%	296	6,770	+2.258%
2026-04-28	2.7000	2.9000	2.7000	2.9000	-7.937%	10	6,522	+9.310%
2026-04-27	2.9000	3.4000	2.6500	3.1500	-19.231%	64	6,517	+0.635%
2026-04-24	3.6200	4.0000	3.4000	3.9000	+52.941%	221	6,535	-18.718%
2026-04-23	2.9000	3.0000	2.5500	2.5500	-8.929%	60	6,394	+24.314%
2026-04-22	2.5000	2.8000	2.5000	2.8000	+12.450%	87	6,350	+13.214%
2026-04-21	2.2900	2.5500	2.2900	2.4900	+14.220%	89	6,343	+27.309%
2026-04-20	2.5000	2.5000	2.1200	2.1800	+14.737%	175	6,343	+45.413%
2026-04-17	1.7500	1.9000	1.7500	1.9000	+25.000%	347	6,326	+66.842%
2026-04-16	1.6000	1.6500	1.5200	1.5200	+12.593%	168	6,065	+108.553%
2026-04-15	1.4500	1.4500	1.2700	1.3500	+6.299%	73	6,063	+134.815%
2026-04-14	1.3500	1.3500	1.2000	1.2700	+1.600%	39	6,044	+149.606%
2026-04-13	1.1000	1.2500	1.1000	1.2500	+47.059%	26	6,007	+153.600%
2026-04-10	0.9000	0.9000	0.8000	0.8500	+10.390%	24	6,016	+272.941%
2026-04-09	0.8000	0.8000	0.7700	0.7700	+71.111%	8	5,993	+311.688%
2026-04-07	0.4500	0.4500	0.4500	0.4500	-10.000%	1	5,994	+604.444%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-16.667%	5	5,995	+534.000%
2026-04-01	0.5500	0.6500	0.5000	0.6000	+20.000%	5	5,995	+428.333%
2026-03-31	0.5000	0.5000	0.5000	0.5000	+11.111%	1	5,992	+534.000%
2026-03-30	0.4500	0.4500	0.4500	0.4500	-2.174%	5	5,991	+604.444%
2026-03-27	0.4600	0.4600	0.4600	0.4600	-6.122%	8	5,986	+589.130%
2026-03-26	0.4900	0.4900	0.4900	0.4900	-19.672%	5	5,979	+546.939%
2026-03-25	0.5900	0.6400	0.5500	0.6100	+27.083%	21	5,979	+419.672%
2026-03-24	0.5100	0.5100	0.4800	0.4800	-15.789%	14	5,964	+560.417%
2026-03-20	0.5000	0.5700	0.5000	0.5700	-12.308%	11	5,970	+456.140%
2026-03-19	0.6500	0.6500	0.6500	0.6500	+8.333%	50	5,979	+387.692%
2026-03-18	0.6000	0.6000	0.6000	0.6000	0.000%	56	6,029	+428.333%
2026-03-17	0.5800	0.6000	0.5800	0.6000	-7.692%	3	6,049	+428.333%
2026-03-16	0.6500	0.6500	0.6500	0.6500	+4.839%	2	6,046	+387.692%
2026-03-13	0.5700	0.6200	0.5700	0.6200	+8.772%	20	6,044	+411.290%
2026-03-12	0.6500	0.6500	0.5700	0.5700	-18.571%	38	6,046	+456.140%
2026-03-11	0.7200	0.7500	0.6900	0.7000	+7.692%	222	6,028	+352.857%
2026-03-10	0.7000	0.7500	0.6500	0.6500	+3.175%	53	5,876	+387.692%
2026-03-09	0.6000	0.6300	0.5700	0.6300	+1.613%	33	5,902	+403.175%
2026-03-06	0.6200	0.6200	0.6200	0.6200	-13.889%	2	5,916	+411.290%
2026-03-05	0.7300	0.7600	0.7200	0.7200	-10.000%	100	5,916	+340.278%
2026-03-04	0.8000	0.8000	0.7600	0.8000	-1.235%	6	5,988	+296.250%
2026-03-03	0.8000	0.8100	0.7500	0.8100	-26.364%	8	5,984	+291.358%
2026-03-02	1.2000	1.3000	1.1000	1.1000	-8.333%	17	5,983	+188.182%
2026-02-27	1.2100	1.2100	1.2000	1.2000	-6.250%	9	5,978	+164.167%
2026-02-26	1.3000	1.3000	1.2000	1.2800	-14.667%	29	5,980	+147.656%
2026-02-25	1.5500	1.5500	1.5000	1.5000	+3.448%	22	5,976	+111.333%
2026-02-24	1.3200	1.4500	1.3200	1.4500	+34.259%	50	5,976	+118.621%
2026-02-23	1.1000	1.3000	1.0100	1.0800	+2.857%	34	5,976	+193.519%
2026-02-20	0.8000	1.2000	0.8000	1.0500	+31.250%	29	5,978	+201.905%
2026-02-19	0.9000	1.0500	0.8000	0.8000	-20.000%	24	5,953	+296.250%
2026-02-17	1.0000	1.1000	1.0000	1.0000	-14.530%	103	5,972	+217.000%
2026-02-13	0.8000	1.1800	0.8000	1.1700	-2.500%	17	6,061	+170.940%
2026-02-12	1.2500	1.3000	1.1500	1.2000	-4.000%	174	6,061	+164.167%
2026-02-11	1.0500	1.3000	1.0500	1.2500	+31.579%	198	5,960	+153.600%
2026-02-10	0.9000	1.0000	0.8900	0.9500	+9.195%	36	5,894	+233.684%
2026-02-09	0.8000	0.9500	0.6500	0.8700	+8.750%	1,340	5,892	+264.368%
2026-02-06	0.7000	0.8000	0.6500	0.8000	+33.333%	114	5,191	+296.250%
2026-02-05	0.6000	0.6000	0.6000	0.6000	+20.000%	10	5,196	+428.333%
2026-02-04	0.4500	0.5000	0.4500	0.5000	0.000%	5	5,186	+534.000%
2026-02-03	0.5000	0.5000	0.5000	0.5000	-13.793%	5	5,181	+534.000%
2026-02-02	0.5500	0.5800	0.5500	0.5800	+16.000%	15	5,176	+446.552%
2026-01-30	0.5500	0.5500	0.5000	0.5000	-9.091%	69	5,162	+534.000%
2026-01-29	0.5000	0.5800	0.5000	0.5500	-15.385%	60	5,093	+476.364%
2026-01-28	0.4700	0.6500	0.4200	0.6500	+18.182%	4,970	5,038	+387.692%
2026-01-27	0.5500	0.5500	0.5500	0.5500	+22.222%	6	78	+476.364%
2026-01-26	0.5000	0.5000	0.4500	0.4500	+28.571%	11	72	+604.444%
2026-01-21	0.3300	0.3500	0.3300	0.3500	-20.455%	16	61	+805.714%
2026-01-15	0.5000	0.5500	0.4400	0.4400	0.000%	45	45	+620.455%