Dark

ASX20270115C40
ASX Jan 15 2027 40.00 Call (ASX270115C00040000)
option OPRA

EOD

Sep 30, 2026

8.26-8.222%(-0.74)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.3000	8.4300	8.2600	8.2600	-8.222%	27	720	0.000%
2026-09-29	8.7000	9.2000	8.7000	9.0000	+15.533%	9	708	-8.222%
2026-09-28	7.7900	7.7900	7.7900	7.7900	-2.747%	1	710	+6.033%
2026-09-25	8.0100	8.0100	8.0100	8.0100	+4.026%	1	710	+3.121%
2026-09-24	7.7000	7.7000	7.7000	7.7000	0.000%	1	710	+7.273%
2026-09-23	7.3900	7.7000	7.3900	7.7000	-12.100%	2	711	+7.273%
2026-09-22	7.8000	8.7600	7.8000	8.7600	+15.263%	25	712	-5.708%
2026-09-21	6.8000	7.6000	6.8000	7.6000	+33.568%	31	732	+8.684%
2026-09-18	5.5000	5.6900	5.5000	5.6900	+3.455%	3	752	+45.167%
2026-09-17	5.5000	5.5000	5.5000	5.5000	+37.500%	1	752	+50.182%
2026-09-15	4.0000	4.0000	4.0000	4.0000	-2.439%	5	751	+106.500%
2026-09-14	4.1700	4.1800	4.1000	4.1000	-30.508%	29	751	+101.463%
2026-09-10	5.9000	5.9000	5.9000	5.9000	-6.349%	48	722	+40.000%
2026-09-09	6.2000	6.3000	6.1000	6.3000	+10.526%	5	675	+31.111%
2026-09-08	5.8400	6.0000	5.7000	5.7000	+32.558%	19	673	+44.912%
2026-09-04	4.3000	4.3000	4.3000	4.3000	0.000%	16	668	+92.093%
2026-09-02	4.3000	4.3000	4.3000	4.3000	-15.686%	1	668	+92.093%
2026-08-28	5.1000	5.1000	5.1000	5.1000	+6.250%	1	668	+61.961%
2026-08-26	4.6000	4.8000	4.6000	4.8000	-1.639%	5	668	+72.083%
2026-08-25	4.8800	4.8800	4.8800	4.8800	+1.667%	10	670	+69.262%
2026-08-24	4.8000	4.8000	4.8000	4.8000	0.000%	2	682	+72.083%
2026-08-21	4.8000	4.8000	4.5000	4.8000	-4.000%	32	682	+72.083%
2026-08-20	5.0000	5.0000	5.0000	5.0000	0.000%	12	692	+65.200%
2026-08-19	5.1500	5.1500	4.8000	5.0000	0.000%	38	680	+65.200%
2026-08-18	5.2000	5.2000	4.9000	5.0000	-28.571%	12	647	+65.200%
2026-08-17	7.1000	7.3400	7.0000	7.0000	+2.190%	65	645	+18.000%
2026-08-14	6.8500	6.8500	6.8500	6.8500	-9.868%	1	689	+20.584%
2026-08-13	7.4000	7.6000	7.4000	7.6000	+2.564%	21	690	+8.684%
2026-08-12	7.4000	7.4300	7.4000	7.4100	-1.200%	21	690	+11.471%
2026-08-11	7.5000	7.5000	7.5000	7.5000	+1.351%	1	690	+10.133%
2026-08-10	7.3400	7.4000	7.3400	7.4000	+8.824%	2	690	+11.622%
2026-08-06	7.0000	7.0000	6.8000	6.8000	-4.225%	2	689	+21.471%
2026-08-05	7.1000	7.1000	7.1000	7.1000	-13.415%	7	689	+16.338%
2026-08-04	7.8000	8.2000	7.8000	8.2000	+26.154%	8	689	+0.732%
2026-08-03	6.5000	6.5000	6.5000	6.5000	+8.333%	1	689	+27.077%
2026-07-31	6.3000	6.3000	6.0000	6.0000	+9.091%	11	688	+37.667%
2026-07-30	5.5000	5.5000	5.5000	5.5000	+11.111%	1	677	+50.182%
2026-07-29	4.0000	4.9500	4.0000	4.9500	-12.389%	31	676	+66.869%
2026-07-28	5.1800	5.6500	5.1800	5.6500	-14.394%	23	679	+46.195%
2026-07-27	6.9300	6.9300	6.6000	6.6000	-6.383%	16	684	+25.152%
2026-07-24	8.3000	8.3000	7.0500	7.0500	-19.886%	8	678	+17.163%
2026-07-23	8.9700	8.9700	8.8000	8.8000	-5.376%	4	672	-6.136%
2026-07-22	9.3000	9.3000	9.3000	9.3000	-0.535%	1	672	-11.183%
2026-07-21	9.1000	9.4000	8.3000	9.3500	+23.026%	13	673	-11.658%
2026-07-20	7.7700	7.9000	7.6000	7.6000	-9.524%	127	678	+8.684%
2026-07-17	8.5000	8.5000	7.9000	8.4000	-6.667%	353	651	-1.667%
2026-07-16	9.9000	9.9000	9.0000	9.0000	-3.226%	15	757	-8.222%
2026-07-15	10.3000	10.3000	9.3000	9.3000	-2.105%	3	758	-11.183%
2026-07-14	9.7000	9.7000	9.5000	9.5000	-2.062%	17	755	-13.053%
2026-07-13	10.0200	10.4200	9.4000	9.7000	-16.235%	21	750	-14.845%
2026-07-09	12.4000	12.4000	11.5800	11.5800	+27.113%	4	757	-28.670%
2026-07-08	9.2800	9.2800	9.1100	9.1100	-1.086%	27	761	-9.330%
2026-07-07	9.1000	9.5000	8.9000	9.2100	-23.250%	36	786	-10.315%
2026-07-06	12.0000	12.3000	12.0000	12.0000	+17.188%	3	754	-31.167%
2026-07-02	12.8000	12.8000	10.0000	10.2400	-12.479%	26	775	-19.336%
2026-07-01	11.7000	11.7000	11.7000	11.7000	-7.143%	2	775	-29.402%
2026-06-30	12.4900	12.6000	12.0000	12.6000	+21.154%	28	773	-34.444%
2026-06-29	9.6000	10.4000	8.4000	10.4000	+12.311%	12	765	-20.577%
2026-06-26	9.1200	9.5000	8.9500	9.2600	-14.418%	129	765	-10.799%
2026-06-25	10.1500	10.9000	10.1500	10.8200	+12.944%	171	880	-23.660%
2026-06-24	9.8900	10.7400	9.5800	9.5800	+4.130%	99	797	-13.779%
2026-06-23	9.2000	9.5000	8.9000	9.2000	-12.381%	12	764	-10.217%
2026-06-22	10.8000	12.2000	10.5000	10.5000	+9.375%	429	762	-21.333%
2026-06-18	8.6000	9.6000	8.5500	9.6000	+22.293%	36	441	-13.958%
2026-06-17	8.0000	8.2000	7.8500	7.8500	+7.534%	13	441	+5.223%
2026-06-16	8.1000	8.1000	7.3000	7.3000	-10.976%	8	439	+13.151%
2026-06-15	8.8000	8.8000	8.2000	8.2000	-3.529%	7	435	+0.732%
2026-06-12	8.1100	8.5000	8.1100	8.5000	+15.646%	17	429	-2.824%
2026-06-11	6.7000	7.3500	6.6300	7.3500	+13.077%	5	423	+12.381%
2026-06-10	7.4000	7.4000	6.4400	6.5000	-2.549%	12	422	+27.077%
2026-06-09	7.2000	7.3300	5.8000	6.6700	-1.912%	15	411	+23.838%
2026-06-08	6.8000	7.3000	6.7000	6.8000	+11.475%	15	402	+21.471%
2026-06-05	7.5000	7.5000	6.1000	6.1000	-31.461%	58	401	+35.410%
2026-06-04	8.3700	9.0000	8.3700	8.9000	-11.000%	37	423	-7.191%
2026-06-03	9.4000	10.0000	9.4000	10.0000	+6.952%	17	398	-17.400%
2026-06-02	8.4000	9.4000	8.4000	9.3500	+8.721%	12	388	-11.658%
2026-06-01	8.2400	8.7000	7.9000	8.6000	-1.149%	71	387	-3.953%
2026-05-29	9.5000	9.5000	8.4000	8.7000	-16.746%	56	444	-5.057%
2026-05-28	9.5000	10.7000	9.5000	10.4500	+14.835%	120	459	-20.957%
2026-05-27	9.9000	9.9000	8.7600	9.1000	+2.477%	68	352	-9.231%
2026-05-26	7.2000	8.8800	7.2000	8.8800	+65.981%	111	314	-6.982%
2026-05-22	5.2000	5.4000	5.1000	5.3500	+28.606%	66	285	+54.393%
2026-05-21	4.0000	4.2000	4.0000	4.1600	+13.973%	19	268	+98.558%
2026-05-20	3.4000	3.6900	3.4000	3.6500	+7.353%	4	268	+126.301%
2026-05-19	3.2000	3.4500	3.1000	3.4000	-12.821%	16	243	+142.941%
2026-05-18	4.3000	4.3000	3.5000	3.9000	-23.529%	18	243	+111.795%
2026-05-15	4.1000	5.1000	4.1000	5.1000	+2.000%	4	243	+61.961%
2026-05-14	5.4500	5.5000	5.0000	5.0000	-12.281%	33	240	+65.200%
2026-05-13	5.8000	5.8300	5.7000	5.7000	+21.277%	48	185	+44.912%
2026-05-12	5.4000	5.4100	4.5000	4.7000	-14.545%	9	185	+75.745%
2026-05-11	5.2000	5.5000	5.1000	5.5000	+12.245%	15	185	+50.182%
2026-05-08	4.7000	4.9000	4.7000	4.9000	+4.255%	6	170	+68.571%
2026-05-07	4.7000	4.8000	4.7000	4.7000	0.000%	8	164	+75.745%
2026-05-06	4.7000	4.7000	4.7000	4.7000	+11.905%	1	161	+75.745%
2026-05-05	4.2000	4.6000	4.2000	4.2000	+5.000%	18	160	+96.667%
2026-05-04	4.3000	4.4000	4.0000	4.0000	+4.987%	14	153	+106.500%
2026-05-01	3.8100	3.8100	3.8100	3.8100	+7.932%	6	144	+116.798%
2026-04-30	3.2000	3.5300	3.2000	3.5300	+26.523%	39	144	+133.994%
2026-04-29	2.7900	2.7900	2.7900	2.7900	-20.286%	1	162	+196.057%
2026-04-27	3.5000	3.5000	3.5000	3.5000	-10.941%	3	161	+136.000%
2026-04-24	3.6000	3.9300	3.6000	3.9300	+33.220%	18	162	+110.178%
2026-04-23	3.1000	3.1000	2.9500	2.9500	+9.259%	27	166	+180.000%
2026-04-22	2.6500	2.7000	2.3000	2.7000	+20.000%	23	141	+205.926%
2026-04-20	2.2500	2.8000	2.2500	2.2500	+20.321%	57	138	+267.111%
2026-04-17	1.8500	1.8700	1.8500	1.8700	+14.724%	37	85	+341.711%
2026-04-16	1.8000	1.8000	1.6300	1.6300	+8.667%	33	48	+406.748%
2026-04-15	1.5000	1.5000	1.5000	1.5000	0.000%	15	15	+450.667%