Dark

ASX20261218C45
ASX Dec 18 2026 45.00 Call (ASX261218C00045000)
option OPRA

EOD

Sep 30, 2026

5.00-5.660%(-0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.8700	5.0000	4.7000	5.0000	-5.660%	6	1,004	0.000%
2026-09-29	5.3200	5.7000	5.3000	5.3000	+32.500%	57	1,008	-5.660%
2026-09-28	4.7400	4.7400	3.8500	4.0000	-17.184%	8	983	+25.000%
2026-09-25	4.7000	4.8300	4.7000	4.8300	+5.000%	2	985	+3.520%
2026-09-24	3.9300	4.6000	3.9300	4.6000	+6.977%	8	986	+8.696%
2026-09-23	4.9700	4.9700	4.2100	4.3000	-20.370%	24	990	+16.279%
2026-09-22	4.9000	5.4000	4.9000	5.4000	+20.000%	168	990	-7.407%
2026-09-21	3.9400	4.5000	3.9400	4.5000	+40.625%	722	924	+11.111%
2026-09-18	2.8600	3.2000	2.8600	3.2000	+14.286%	16	239	+56.250%
2026-09-17	2.7000	2.9000	2.7000	2.8000	+21.739%	8	238	+78.571%
2026-09-16	2.3000	2.3000	2.3000	2.3000	+17.949%	2	238	+117.391%
2026-09-15	1.9500	1.9500	1.9500	1.9500	-7.143%	1	238	+156.410%
2026-09-14	2.0700	2.1200	2.0500	2.1000	-36.364%	25	238	+138.095%
2026-09-10	3.1500	3.3000	3.1500	3.3000	-2.367%	2	250	+51.515%
2026-09-09	3.5000	3.5000	3.3800	3.3800	-0.588%	3	250	+47.929%
2026-09-08	2.8000	3.4000	2.5000	3.4000	+47.826%	4	248	+47.059%
2026-09-04	2.2000	2.3000	2.2000	2.3000	+5.991%	2	246	+117.391%
2026-09-03	2.0000	2.2000	2.0000	2.1700	-7.660%	8	246	+130.415%
2026-09-02	2.1800	2.3500	2.1800	2.3500	-14.545%	7	243	+112.766%
2026-09-01	2.7500	2.7500	2.7500	2.7500	+22.222%	2	239	+81.818%
2026-08-31	2.2500	2.2500	2.2500	2.2500	-18.182%	1	241	+122.222%
2026-08-28	3.1000	3.1000	2.7500	2.7500	-13.249%	3	242	+81.818%
2026-08-27	3.1000	3.2000	3.1000	3.1700	+21.923%	6	239	+57.729%
2026-08-26	2.6500	2.6800	2.6000	2.6000	-6.137%	8	234	+92.308%
2026-08-25	2.8000	2.8000	2.7700	2.7700	+5.323%	12	231	+80.505%
2026-08-24	2.6300	2.6300	2.6300	2.6300	-2.230%	1	221	+90.114%
2026-08-21	2.7000	2.7500	2.6900	2.6900	-9.732%	6	221	+85.874%
2026-08-18	3.5000	3.5000	2.9800	2.9800	-32.273%	7	218	+67.785%
2026-08-14	4.5400	4.5400	4.4000	4.4000	-10.204%	16	222	+13.636%
2026-08-13	4.8000	4.9000	4.8000	4.9000	+1.031%	3	222	+2.041%
2026-08-12	4.9000	4.9000	4.8000	4.8500	+10.227%	5	222	+3.093%
2026-08-11	4.9000	4.9000	4.4000	4.4000	-12.698%	2	219	+13.636%
2026-08-10	5.2000	5.2000	5.0400	5.0400	+14.545%	3	219	-0.794%
2026-08-07	4.3000	4.4000	4.3000	4.4000	-21.429%	2	218	+13.636%
2026-08-04	5.4100	5.6000	5.4100	5.6000	+33.971%	7	217	-10.714%
2026-07-31	4.8000	4.8000	3.9500	4.1800	+7.455%	12	223	+19.617%
2026-07-30	3.2000	3.8900	3.2000	3.8900	+17.879%	51	218	+28.535%
2026-07-29	3.3000	3.3000	3.3000	3.3000	-8.333%	1	226	+51.515%
2026-07-28	3.6000	3.7000	3.5000	3.6000	-44.615%	11	226	+38.889%
2026-07-23	6.7500	6.8000	6.5000	6.5000	-4.412%	7	233	-23.077%
2026-07-21	6.7000	6.8000	6.5000	6.8000	+22.966%	16	232	-26.471%
2026-07-20	5.9000	5.9000	5.5300	5.5300	-13.863%	3	233	-9.584%
2026-07-17	5.4800	6.4200	5.4500	6.4200	-1.231%	8	234	-22.118%
2026-07-16	6.8000	6.8000	6.5000	6.5000	-14.698%	5	234	-23.077%
2026-07-15	7.6200	7.6200	7.6200	7.6200	+1.600%	5	234	-34.383%
2026-07-14	8.0500	8.0500	7.5000	7.5000	+2.740%	3	234	-33.333%
2026-07-13	7.7800	7.8200	7.3000	7.3000	-21.505%	17	234	-31.507%
2026-07-09	9.5000	9.5000	9.1900	9.3000	+30.986%	8	224	-46.237%
2026-07-08	7.1000	7.1000	7.1000	7.1000	+2.453%	1	230	-29.577%
2026-07-07	7.2900	7.3000	6.6000	6.9300	-24.674%	312	231	-27.850%
2026-07-06	9.6000	9.6000	8.8000	9.2000	+24.324%	37	427	-45.652%
2026-07-02	8.3000	8.4000	7.4000	7.4000	-18.681%	34	472	-32.432%
2026-07-01	9.4000	9.5000	8.7000	9.1000	-5.208%	308	472	-45.055%
2026-06-30	9.5000	9.9300	9.5000	9.6000	+23.077%	12	171	-47.917%
2026-06-29	6.7500	7.8000	6.7500	7.8000	+14.706%	103	161	-35.897%
2026-06-26	6.9900	6.9900	6.7000	6.8000	-13.924%	6	260	-26.471%
2026-06-25	8.5000	8.5000	7.8000	7.9000	+5.333%	10	259	-36.709%
2026-06-24	7.5500	8.1500	7.5000	7.5000	+7.143%	34	262	-33.333%
2026-06-23	6.9100	7.0000	6.9000	7.0000	-22.395%	23	232	-28.571%
2026-06-22	7.5000	9.0200	7.5000	9.0200	+32.647%	33	214	-44.568%
2026-06-18	6.8000	6.8000	6.8000	6.8000	+13.712%	2	189	-26.471%
2026-06-17	5.9000	6.0000	5.9000	5.9800	+12.195%	32	189	-16.388%
2026-06-16	5.5000	5.5000	5.3300	5.3300	-16.719%	6	159	-6.191%
2026-06-15	6.4000	6.4000	6.4000	6.4000	-7.246%	3	164	-21.875%
2026-06-12	6.2000	6.9000	6.2000	6.9000	+48.069%	6	167	-27.536%
2026-06-10	4.8700	4.8700	4.6600	4.6600	+5.909%	3	162	+7.296%
2026-06-09	5.4000	5.4000	4.4000	4.4000	-12.000%	9	162	+13.636%
2026-06-08	5.0000	5.0000	5.0000	5.0000	+13.379%	1	158	0.000%
2026-06-05	5.6000	5.6000	4.4100	4.4100	-33.182%	12	158	+13.379%
2026-06-04	6.5500	6.6000	6.5500	6.6000	-13.158%	3	161	-24.242%
2026-06-03	6.8000	7.6000	6.8000	7.6000	+10.949%	23	163	-34.211%
2026-06-02	6.7900	6.8500	6.7900	6.8500	+5.061%	6	169	-27.007%
2026-06-01	5.9000	6.6000	5.9000	6.5200	+0.308%	21	165	-23.313%
2026-05-29	7.7500	7.7500	6.5000	6.5000	-16.667%	2	180	-23.077%
2026-05-28	7.8000	7.8000	7.8000	7.8000	+11.429%	3	178	-35.897%
2026-05-27	6.5000	7.4000	6.5000	7.0000	+3.704%	14	175	-28.571%
2026-05-26	5.5500	6.7500	5.5500	6.7500	+187.234%	40	172	-25.926%
2026-05-18	2.3500	2.3500	2.3500	2.3500	-38.158%	1	152	+112.766%
2026-05-14	3.8000	3.8000	3.8000	3.8000	-2.564%	1	152	+31.579%
2026-05-13	3.9000	3.9000	3.9000	3.9000	+23.810%	2	149	+28.205%
2026-05-12	3.1700	3.1700	3.1500	3.1500	-14.865%	4	149	+58.730%
2026-05-11	3.3100	3.7000	3.3100	3.7000	+24.161%	160	149	+35.135%
2026-05-08	2.9800	2.9800	2.9800	2.9800	-8.589%	2	57	+67.785%
2026-05-07	3.2600	3.2600	3.2600	3.2600	+10.508%	4	55	+53.374%
2026-05-05	4.0000	4.0000	2.9500	2.9500	+15.234%	2	55	+69.492%
2026-05-04	2.9500	2.9500	2.4500	2.5600	+5.785%	13	54	+95.313%
2026-05-01	2.5500	2.5500	2.4200	2.4200	+27.368%	46	6	+106.612%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-13.636%	1	6	+163.158%
2026-04-27	2.2000	2.2000	2.2000	2.2000	-12.000%	1	5	+127.273%
2026-04-24	2.5000	2.5000	2.5000	2.5000	0.000%	4	4	+100.000%