Dark

ASX20270115C30
ASX Jan 15 2027 30.00 Call (ASX270115C00030000)
option OPRA

EOD

Sep 30, 2026

15.70+1.948%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.7000	15.7000	15.7000	15.7000	+1.948%	1	1,397	0.000%
2026-09-25	15.3500	15.4000	15.3500	15.4000	+4.054%	2	1,398	+1.948%
2026-09-23	14.6000	14.8000	14.6000	14.8000	-1.333%	8	1,399	+6.081%
2026-09-21	14.2500	15.0000	14.2500	15.0000	+26.050%	7	1,399	+4.667%
2026-09-17	11.5000	11.9000	11.5000	11.9000	+6.250%	6	1,401	+31.933%
2026-09-11	11.2000	11.2000	11.2000	11.2000	-10.040%	3	1,397	+40.179%
2026-09-09	13.0000	13.0000	12.3000	12.4500	+4.975%	8	1,397	+26.104%
2026-09-08	11.0000	12.0000	11.0000	11.8600	+21.020%	22	1,397	+32.378%
2026-09-04	9.6500	9.8000	9.6500	9.8000	-2.970%	4	1,392	+60.204%
2026-09-03	10.1000	10.1000	10.1000	10.1000	+6.316%	3	1,392	+55.446%
2026-09-02	9.5000	9.5000	9.5000	9.5000	+3.261%	5	1,392	+65.263%
2026-08-19	9.9300	9.9300	9.2000	9.2000	-26.518%	11	1,387	+70.652%
2026-08-17	12.2400	12.5200	12.2400	12.5200	+2.623%	18	1,388	+25.399%
2026-08-14	11.9000	12.3000	11.9000	12.2000	-2.400%	8	1,388	+28.689%
2026-08-12	12.5000	12.5000	12.5000	12.5000	+8.696%	1	1,390	+25.600%
2026-08-05	11.5000	11.5000	11.5000	11.5000	+7.477%	50	1,390	+36.522%
2026-08-03	10.7000	10.7000	10.7000	10.7000	+1.905%	1	1,440	+46.729%
2026-07-31	10.5000	10.5000	10.5000	10.5000	+19.318%	2	1,440	+49.524%
2026-07-29	8.8000	8.8000	8.2500	8.8000	-3.297%	7	1,438	+78.409%
2026-07-28	9.0100	9.1000	9.0100	9.1000	-19.111%	2	1,442	+72.527%
2026-07-27	11.3000	11.3000	11.2500	11.2500	-10.000%	3	1,443	+39.556%
2026-07-24	12.5000	12.5000	12.5000	12.5000	-15.541%	4	1,446	+25.600%
2026-07-22	14.1000	14.8000	14.1000	14.8000	+5.714%	6	1,446	+6.081%
2026-07-21	14.0000	14.0000	14.0000	14.0000	+5.581%	8	1,446	+12.143%
2026-07-17	12.6000	13.2600	12.1000	13.2600	-9.178%	54	1,446	+18.401%
2026-07-15	14.4000	14.6000	14.4000	14.6000	0.000%	3	1,446	+7.534%
2026-07-14	14.5300	14.6500	14.5000	14.6000	-15.607%	6	1,446	+7.534%
2026-07-09	18.4000	18.4000	17.3000	17.3000	+20.979%	8	1,443	-9.249%
2026-07-08	14.3000	14.3000	14.3000	14.3000	+2.878%	1	1,443	+9.790%
2026-07-07	13.9000	13.9000	13.9000	13.9000	-21.157%	2	1,443	+12.950%
2026-07-06	17.6300	17.6300	17.6300	17.6300	+15.229%	1	1,445	-10.947%
2026-07-02	16.5000	17.2000	15.2900	15.3000	-9.841%	27	1,430	+2.614%
2026-07-01	17.3000	17.3000	16.9700	16.9700	-6.758%	2	1,430	-7.484%
2026-06-30	17.5000	18.2000	17.5000	18.2000	+16.816%	3	1,429	-13.736%
2026-06-29	15.4200	15.5800	15.4200	15.5800	-0.320%	2	1,429	+0.770%
2026-06-25	16.0000	16.0000	15.6300	15.6300	+2.829%	6	1,430	+0.448%
2026-06-24	15.2000	15.2000	15.2000	15.2000	+7.801%	1	1,430	+3.289%
2026-06-23	14.2000	14.2000	14.0000	14.1000	-16.568%	7	1,430	+11.348%
2026-06-22	16.4200	17.6300	16.4200	16.9000	+20.285%	313	1,428	-7.101%
2026-06-18	13.5100	14.0500	13.5100	14.0500	+17.083%	6	1,581	+11.744%
2026-06-16	12.1100	12.1100	12.0000	12.0000	-8.745%	7	1,581	+30.833%
2026-06-15	13.2500	13.2500	13.1500	13.1500	+0.229%	16	1,579	+19.392%
2026-06-12	13.4000	13.4000	13.1200	13.1200	+25.550%	3	1,579	+19.665%
2026-06-10	11.0000	11.0000	10.4500	10.4500	-8.172%	12	1,578	+50.239%
2026-06-09	11.3800	11.3800	11.3800	11.3800	+2.800%	1	1,581	+37.961%
2026-06-08	10.7000	11.0700	10.7000	11.0700	+11.818%	10	1,580	+41.825%
2026-06-05	11.6000	11.6000	9.7000	9.9000	-24.715%	29	1,581	+58.586%
2026-06-04	12.5000	13.5900	12.3500	13.1500	-8.170%	11	1,595	+19.392%
2026-06-03	14.5000	14.6000	13.9000	14.3200	+2.286%	19	1,604	+9.637%
2026-06-02	14.1500	14.1500	13.6000	14.0000	+1.449%	8	1,604	+12.143%
2026-06-01	12.3000	13.8000	12.3000	13.8000	+4.545%	21	1,604	+13.768%
2026-05-29	14.0000	14.2700	13.2000	13.2000	-12.000%	17	1,617	+18.939%
2026-05-28	14.6900	15.8100	14.6900	15.0000	+7.527%	312	1,609	+4.667%
2026-05-27	14.6000	14.6000	13.4000	13.9500	+1.825%	248	1,678	+12.545%
2026-05-26	11.9200	13.7000	11.9200	13.7000	+44.211%	15	1,749	+14.599%
2026-05-22	9.0000	10.5000	8.8900	9.5000	+21.795%	19	1,750	+65.263%
2026-05-21	7.5000	8.2000	7.5000	7.8000	+13.043%	20	1,743	+101.282%
2026-05-20	6.5500	7.0200	6.5500	6.9000	-0.719%	13	1,743	+127.536%
2026-05-19	6.5000	6.9500	6.2000	6.9500	-4.795%	19	1,745	+125.899%
2026-05-18	8.1000	8.1000	7.0000	7.3000	-17.045%	17	1,745	+115.068%
2026-05-15	8.7000	9.1000	8.7000	8.8000	-11.201%	19	1,745	+78.409%
2026-05-13	9.8400	9.9100	9.8400	9.9100	+10.726%	4	1,760	+58.426%
2026-05-12	9.3000	9.4000	8.9500	8.9500	-8.673%	7	1,757	+75.419%
2026-05-11	9.0600	9.8000	9.0600	9.8000	+8.889%	22	1,757	+60.204%
2026-05-08	8.6600	9.0000	8.6600	9.0000	+7.143%	10	1,769	+74.444%
2026-05-07	8.9000	8.9000	8.0000	8.4000	-6.667%	2,156	1,763	+86.905%
2026-05-06	8.3000	9.0000	8.1000	9.0000	+5.882%	273	3,020	+74.444%
2026-05-05	8.7000	8.8000	7.8000	8.5000	+10.246%	362	2,771	+84.706%
2026-05-04	7.8000	7.8300	7.4800	7.7100	+7.083%	28	2,431	+103.632%
2026-05-01	7.3000	7.3000	7.1200	7.2000	+1.408%	35	2,393	+118.056%
2026-04-30	6.7000	7.1000	6.5000	7.1000	+10.420%	139	2,393	+121.127%
2026-04-29	6.0000	6.4300	6.0000	6.4300	+2.880%	2,015	2,273	+144.168%
2026-04-28	6.4000	6.4000	6.2500	6.2500	-5.303%	2	262	+151.200%
2026-04-27	6.3000	6.8000	6.3000	6.6000	-11.528%	16	261	+137.879%
2026-04-24	7.5300	7.5300	7.4600	7.4600	+24.333%	5	256	+110.456%
2026-04-23	6.0000	6.0000	6.0000	6.0000	+9.091%	11	255	+161.667%
2026-04-22	5.7000	6.2700	5.5000	5.5000	-1.786%	77	246	+185.455%
2026-04-21	5.6000	5.6000	5.4000	5.6000	+8.949%	15	188	+180.357%
2026-04-20	4.8000	5.3000	4.8000	5.1400	+7.083%	30	188	+205.447%
2026-04-17	4.4000	4.8000	4.4000	4.8000	+20.000%	29	189	+227.083%
2026-04-16	4.0000	4.0000	3.9100	4.0000	+14.286%	4	172	+292.500%
2026-04-15	3.9700	3.9700	3.5000	3.5000	-0.568%	13	170	+348.571%
2026-04-14	3.6200	3.6200	3.5200	3.5200	-2.222%	8	160	+346.023%
2026-04-13	3.7000	3.7000	3.3000	3.6000	+35.849%	11	155	+336.111%
2026-04-10	3.0000	3.0000	2.3000	2.6500	+3.516%	46	146	+492.453%
2026-04-09	2.6000	2.6000	2.5500	2.5600	+21.905%	7	146	+513.281%
2026-04-08	2.1500	2.1500	2.1000	2.1000	+40.000%	6	143	+647.619%
2026-03-24	1.5000	1.5000	1.5000	1.5000	-21.053%	1	142	+946.667%
2026-03-19	1.9000	1.9000	1.9000	1.9000	+5.556%	5	143	+726.316%
2026-03-16	2.3000	2.3000	1.8000	1.8000	-28.000%	12	138	+772.222%
2026-03-12	2.5000	2.5000	2.5000	2.5000	-30.556%	1	128	+528.000%
2026-03-10	3.6000	3.6000	3.6000	3.6000	+80.000%	30	127	+336.111%
2026-03-09	1.7000	2.0100	1.7000	2.0000	-2.439%	31	97	+685.000%
2026-03-05	2.0500	2.0500	2.0500	2.0500	-12.766%	3	77	+665.854%
2026-03-03	2.2000	2.3500	2.2000	2.3500	-20.339%	65	74	+568.085%
2026-03-02	2.9500	2.9500	2.9500	2.9500	-7.813%	1	39	+432.203%
2026-02-26	3.6000	3.6000	3.2000	3.2000	-10.864%	6	38	+390.625%
2026-02-25	3.6000	3.6000	3.5900	3.5900	+50.840%	28	6	+337.326%
2026-02-19	2.8000	2.8000	2.3800	2.3800	-19.322%	4	6	+559.664%
2026-02-18	2.9000	2.9500	2.9000	2.9500	0.000%	2	2	+432.203%