Dark

ASX20270115C45
ASX Jan 15 2027 45.00 Call (ASX270115C00045000)
option OPRA

EOD

Sep 30, 2026

5.70-8.800%(-0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.9000	5.9000	5.7000	5.7000	-8.800%	5	1,608	0.000%
2026-09-29	5.5400	6.3200	5.5400	6.2500	+29.400%	26	1,606	-8.800%
2026-09-28	5.2000	5.2000	4.8300	4.8300	-15.263%	2	1,589	+18.012%
2026-09-25	5.4500	5.7000	5.4500	5.7000	+18.750%	3	1,589	0.000%
2026-09-24	5.0000	5.0000	4.8000	4.8000	-5.882%	9	1,588	+18.750%
2026-09-23	5.7000	5.7000	5.1000	5.1000	-12.821%	7	1,581	+11.765%
2026-09-22	5.0000	5.8500	4.9500	5.8500	+12.500%	7	1,582	-2.564%
2026-09-21	4.8000	5.2000	4.8000	5.2000	+29.032%	14	1,584	+9.615%
2026-09-18	3.5000	4.0300	3.5000	4.0300	+15.143%	8	1,578	+41.439%
2026-09-17	3.5000	3.5000	3.5000	3.5000	+48.936%	10	1,581	+62.857%
2026-09-15	2.3500	2.3500	2.3500	2.3500	-13.919%	2	1,581	+142.553%
2026-09-14	2.7300	2.7300	2.7300	2.7300	-24.793%	1	1,583	+108.791%
2026-09-11	3.6300	3.6300	3.6300	3.6300	-6.923%	1	1,583	+57.025%
2026-09-10	3.9000	3.9000	3.9000	3.9000	-13.333%	5	1,584	+46.154%
2026-09-09	4.3000	4.5000	4.2000	4.5000	+18.421%	410	1,584	+26.667%
2026-09-08	3.8900	4.0400	3.8000	3.8000	+38.182%	6	1,186	+50.000%
2026-09-04	2.9500	2.9500	2.7500	2.7500	+11.789%	3	1,185	+107.273%
2026-09-03	2.4600	2.4600	2.4600	2.4600	-12.143%	6	1,185	+131.707%
2026-09-02	2.7500	2.8000	2.7500	2.8000	-17.647%	4	1,185	+103.571%
2026-08-28	3.6000	3.6000	3.4000	3.4000	-8.108%	2	1,186	+67.647%
2026-08-27	3.7000	3.7000	3.7000	3.7000	+15.625%	1	1,185	+54.054%
2026-08-26	3.2000	3.2000	3.2000	3.2000	-2.736%	2	1,185	+78.125%
2026-08-24	3.2900	3.2900	3.2900	3.2900	-0.904%	5	1,186	+73.252%
2026-08-21	3.3200	3.3200	3.3200	3.3200	-5.143%	3	1,186	+71.687%
2026-08-20	3.4900	3.5600	3.4300	3.5000	+12.903%	18	1,186	+62.857%
2026-08-19	3.6700	3.6700	3.1000	3.1000	-11.429%	79	1,178	+83.871%
2026-08-18	4.1800	4.1800	3.5000	3.5000	-33.333%	50	1,102	+62.857%
2026-08-17	5.0400	5.5000	5.0200	5.2500	-9.483%	80	1,104	+8.571%
2026-08-13	5.7000	5.8000	5.7000	5.8000	+5.455%	29	1,164	-1.724%
2026-08-12	5.4000	5.5900	5.4000	5.5000	+14.583%	27	1,156	+3.636%
2026-08-11	5.6000	5.6000	4.8000	4.8000	-5.697%	38	1,136	+18.750%
2026-08-10	5.0900	5.0900	5.0900	5.0900	-0.196%	1	1,123	+11.984%
2026-08-07	5.1000	5.1000	5.1000	5.1000	-3.774%	1	1,123	+11.765%
2026-08-06	5.3000	5.5500	5.3000	5.3000	-7.018%	24	1,124	+7.547%
2026-08-05	5.9000	5.9000	5.6700	5.7000	-12.977%	736	1,125	0.000%
2026-08-04	6.3000	6.6000	6.3000	6.5500	+28.431%	6	545	-12.977%
2026-08-03	5.1000	5.1000	5.1000	5.1000	+4.082%	1	542	+11.765%
2026-07-31	4.7200	5.0000	4.7200	4.9000	+13.426%	204	542	+16.327%
2026-07-30	4.3000	4.3200	4.3000	4.3200	+23.782%	2	341	+31.944%
2026-07-29	3.4900	3.4900	3.4900	3.4900	-16.905%	2	341	+63.324%
2026-07-28	3.9000	4.2000	3.9000	4.2000	-17.647%	150	341	+35.714%
2026-07-27	5.1000	5.1000	5.1000	5.1000	-34.023%	4	384	+11.765%
2026-07-22	7.6000	7.7300	7.6000	7.7300	+4.459%	58	384	-26.261%
2026-07-21	7.4000	7.4000	7.4000	7.4000	+10.448%	3	433	-22.973%
2026-07-20	6.7000	6.7000	6.7000	6.7000	-6.944%	16	430	-14.925%
2026-07-17	6.2300	7.2000	6.1000	7.2000	-12.621%	42	420	-20.833%
2026-07-16	7.9000	8.2400	7.6600	8.2400	+5.641%	38	424	-30.825%
2026-07-15	7.4000	8.0000	7.4000	7.8000	-0.383%	8	405	-26.923%
2026-07-14	8.6000	8.6000	7.8000	7.8300	-2.125%	24	398	-27.203%
2026-07-13	8.7000	8.7000	8.0000	8.0000	-21.569%	21	384	-28.750%
2026-07-09	9.9000	10.2000	9.9000	10.2000	+39.726%	40	368	-44.118%
2026-07-07	8.0000	8.4000	7.3000	7.3000	-26.263%	5	395	-21.918%
2026-07-06	9.3300	10.4000	9.3300	9.9000	+20.732%	45	395	-42.424%
2026-07-02	10.0500	10.0500	8.0000	8.2000	-17.172%	171	487	-30.488%
2026-07-01	9.8900	9.9000	8.5600	9.9000	-8.333%	94	487	-42.424%
2026-06-30	8.8600	11.1000	8.1000	10.8000	+28.571%	122	397	-47.222%
2026-06-29	7.5000	8.4000	6.8000	8.4000	+10.526%	4	312	-32.143%
2026-06-26	6.5000	7.6000	6.5000	7.6000	-10.588%	4	312	-25.000%
2026-06-25	9.1000	9.1000	8.2000	8.5000	+6.250%	7	312	-32.941%
2026-06-24	7.8000	8.6000	7.8000	8.0000	+10.193%	18	312	-28.750%
2026-06-23	7.5000	7.5000	7.2600	7.2600	-23.579%	9	320	-21.488%
2026-06-22	8.5000	9.7500	8.2000	9.5000	+41.791%	58	318	-40.000%
2026-06-18	7.1500	7.2000	6.7000	6.7000	+7.717%	14	336	-14.925%
2026-06-17	6.6000	6.6000	6.2200	6.2200	+5.424%	14	336	-8.360%
2026-06-16	6.2000	6.4500	5.9000	5.9000	-14.493%	14	334	-3.390%
2026-06-15	7.0000	7.0000	6.6000	6.9000	+0.730%	14	331	-17.391%
2026-06-12	6.7000	6.8500	6.7000	6.8500	+10.484%	4	332	-16.788%
2026-06-11	5.8100	6.2000	5.8100	6.2000	+6.897%	7	331	-8.065%
2026-06-10	5.5000	5.8000	5.5000	5.8000	+5.455%	2	329	-1.724%
2026-06-09	6.0000	6.0000	5.1000	5.5000	+3.774%	11	330	+3.636%
2026-06-08	5.7000	5.7000	5.3000	5.3000	+10.417%	5	335	+7.547%
2026-06-05	5.8500	5.8500	4.8000	4.8000	-34.247%	42	338	+18.750%
2026-06-04	6.0000	7.3000	6.0000	7.3000	-8.750%	10	322	-21.918%
2026-06-03	7.6000	8.0000	7.6000	8.0000	+3.896%	4	331	-28.750%
2026-06-02	7.3000	7.7000	7.3000	7.7000	+14.925%	19	332	-25.974%
2026-06-01	6.6000	6.7000	6.5000	6.7000	-6.944%	8	340	-14.925%
2026-05-29	7.8000	7.8000	6.8000	7.2000	-15.789%	20	339	-20.833%
2026-05-28	7.7500	8.6000	7.5500	8.5500	+12.500%	20	328	-33.333%
2026-05-27	7.9000	7.9000	6.8500	7.6000	+10.145%	12	321	-25.000%
2026-05-26	6.0000	7.1000	5.8000	6.9000	+72.500%	82	319	-17.391%
2026-05-22	3.6600	4.2000	3.6600	4.0000	+48.148%	59	301	+42.500%
2026-05-20	2.6000	2.8000	2.0200	2.7000	+20.000%	90	301	+111.111%
2026-05-19	2.3500	2.3500	2.1000	2.2500	-11.765%	8	237	+153.333%
2026-05-18	2.8100	2.8100	2.5500	2.5500	-31.081%	8	237	+123.529%
2026-05-15	3.6400	3.7000	3.6000	3.7000	-11.905%	5	237	+54.054%
2026-05-14	4.1000	4.2000	3.8200	4.2000	-2.326%	156	237	+35.714%
2026-05-13	4.1000	4.3000	4.1000	4.3000	+19.444%	5	293	+32.558%
2026-05-12	3.7000	3.7000	3.3000	3.6000	-10.000%	14	293	+58.333%
2026-05-11	4.0000	4.0000	4.0000	4.0000	+14.286%	1	293	+42.500%
2026-05-08	3.4700	3.5600	3.4700	3.5000	+6.061%	10	292	+62.857%
2026-05-07	3.5000	3.5000	3.3000	3.3000	+0.610%	35	291	+72.727%
2026-05-06	3.5000	3.5000	3.2800	3.2800	-3.529%	2	284	+73.780%
2026-05-05	3.2000	3.6000	3.2000	3.4000	+14.865%	6	282	+67.647%
2026-05-04	3.1200	3.1200	2.9500	2.9600	+2.069%	41	276	+92.568%
2026-05-01	3.2000	3.2000	2.8500	2.9000	+23.404%	13	244	+96.552%
2026-04-30	2.7000	2.7000	2.3500	2.3500	+9.302%	11	244	+142.553%
2026-04-29	2.2500	2.3000	2.1500	2.1500	-6.522%	8	235	+165.116%
2026-04-28	2.3000	2.3000	2.3000	2.3000	-6.122%	2	227	+147.826%
2026-04-27	2.9000	3.3000	2.4500	2.4500	-9.259%	156	225	+132.653%
2026-04-24	2.4500	2.9000	2.2800	2.7000	0.000%	70	69	+111.111%