Dark

ASX20270115C50
ASX Jan 15 2027 50.00 Call (ASX270115C00050000)
option OPRA

EOD

Sep 30, 2026

3.80-12.442%(-0.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.8000	3.8000	3.8000	3.8000	-12.442%	1	698	0.000%
2026-09-29	3.8000	4.3500	3.8000	4.3400	+20.556%	33	698	-12.442%
2026-09-28	3.6000	3.6000	3.6000	3.6000	-4.000%	11	698	+5.556%
2026-09-25	3.7500	3.7500	3.7500	3.7500	+20.579%	1	692	+1.333%
2026-09-24	3.3800	3.3800	3.1000	3.1100	-9.855%	6	693	+22.186%
2026-09-23	3.9500	3.9500	3.4000	3.4500	-9.211%	10	697	+10.145%
2026-09-22	3.4000	4.2000	3.4000	3.8000	+11.765%	65	695	0.000%
2026-09-21	3.2000	3.4000	3.2000	3.4000	+47.826%	6	677	+11.765%
2026-09-18	2.3000	2.3000	2.3000	2.3000	+2.222%	2	675	+65.217%
2026-09-17	2.0900	2.2500	2.0900	2.2500	+12.500%	4	675	+68.889%
2026-09-14	1.7500	2.0000	1.7500	2.0000	-15.254%	5	671	+90.000%
2026-09-11	2.5000	2.5000	2.3600	2.3600	-10.943%	4	667	+61.017%
2026-09-10	2.6500	2.6500	2.6500	2.6500	-8.621%	1	667	+43.396%
2026-09-09	2.9000	2.9000	2.7400	2.9000	+13.725%	7	668	+31.034%
2026-09-08	2.5000	2.7200	2.5000	2.5500	+30.769%	11	673	+49.020%
2026-09-04	1.9500	1.9500	1.9500	1.9500	+9.551%	1	667	+94.872%
2026-09-02	1.7600	1.7800	1.7600	1.7800	-1.111%	11	667	+113.483%
2026-09-01	1.9000	2.0000	1.8000	1.8000	-3.743%	47	671	+111.111%
2026-08-31	2.0000	2.0500	1.8700	1.8700	-28.077%	24	654	+103.209%
2026-08-28	2.6000	2.6000	2.6000	2.6000	-5.455%	2	655	+46.154%
2026-08-27	2.7500	2.7500	2.7500	2.7500	+25.000%	1	655	+38.182%
2026-08-24	2.1700	2.2000	2.1700	2.2000	-8.333%	81	655	+72.727%
2026-08-21	2.4000	2.4000	2.4000	2.4000	+1.266%	10	656	+58.333%
2026-08-20	2.6100	2.6100	2.3700	2.3700	+3.043%	12	661	+60.338%
2026-08-19	2.7000	3.2800	2.3000	2.3000	-8.000%	73	658	+65.217%
2026-08-18	4.1000	4.1000	2.5000	2.5000	-37.500%	47	661	+52.000%
2026-08-17	4.0000	4.0000	4.0000	4.0000	+0.503%	1	662	-5.000%
2026-08-14	3.8000	3.9800	3.8000	3.9800	-7.442%	7	662	-4.523%
2026-08-13	3.5000	4.4900	3.5000	4.3000	+2.381%	85	661	-11.628%
2026-08-12	3.5000	4.3300	3.5000	4.2000	+1.942%	79	591	-9.524%
2026-08-11	4.2000	4.2000	3.3000	4.1200	+3.258%	15	535	-7.767%
2026-08-10	3.9000	3.9900	3.4000	3.9900	-2.683%	43	540	-4.762%
2026-08-07	4.1000	4.1000	4.1000	4.1000	-2.381%	1	526	-7.317%
2026-08-06	4.2000	4.2000	4.2000	4.2000	-6.667%	2	525	-9.524%
2026-08-05	4.4500	4.5000	4.4100	4.5000	-11.765%	9	523	-15.556%
2026-08-04	5.1000	5.1000	5.1000	5.1000	+27.500%	5	522	-25.490%
2026-08-03	4.1000	4.1000	4.0000	4.0000	+5.263%	5	517	-5.000%
2026-07-31	3.8000	3.8000	3.8000	3.8000	+8.571%	9	515	0.000%
2026-07-30	3.3000	3.6000	3.2000	3.5000	+34.615%	25	519	+8.571%
2026-07-29	2.8900	3.0000	2.6000	2.6000	-16.399%	6	515	+46.154%
2026-07-28	3.5000	3.5000	3.0100	3.1100	-25.240%	151	511	+22.186%
2026-07-27	4.3100	4.3100	3.8800	4.1600	-12.421%	43	532	-8.654%
2026-07-24	4.7000	4.7500	4.7000	4.7500	-19.080%	2	564	-20.000%
2026-07-23	6.3000	6.3000	5.8700	5.8700	-6.825%	6	562	-35.264%
2026-07-22	5.8400	6.4000	5.8400	6.3000	+1.613%	56	558	-39.683%
2026-07-21	5.9000	6.2000	5.8500	6.2000	+26.531%	29	503	-38.710%
2026-07-20	4.9000	4.9000	4.9000	4.9000	-10.909%	1	489	-22.449%
2026-07-17	5.0000	5.8900	5.0000	5.5000	-11.290%	5	488	-30.909%
2026-07-16	6.4000	6.4000	6.2000	6.2000	-4.615%	3	486	-38.710%
2026-07-15	6.5000	6.5000	6.5000	6.5000	-0.459%	5	483	-41.538%
2026-07-14	6.5300	6.5300	6.5300	6.5300	-14.079%	1	483	-41.807%
2026-07-10	7.6000	7.6000	7.6000	7.6000	-8.873%	2	483	-50.000%
2026-07-09	8.0000	8.6000	8.0000	8.3400	+24.478%	141	485	-54.436%
2026-07-08	6.0000	6.7000	5.7000	6.7000	+11.667%	16	501	-43.284%
2026-07-07	6.6000	6.6000	5.9000	6.0000	-25.000%	128	501	-36.667%
2026-07-06	8.0500	8.5000	8.0000	8.0000	+14.286%	8	415	-52.500%
2026-07-02	7.8900	8.3000	7.0000	7.0000	-7.895%	38	432	-45.714%
2026-07-01	8.4000	8.4000	7.5600	7.6000	-9.631%	11	432	-50.000%
2026-06-30	7.1000	8.4100	7.1000	8.4100	+25.522%	20	436	-54.816%
2026-06-29	5.3000	6.7000	5.3000	6.7000	+8.065%	32	426	-43.284%
2026-06-26	6.4000	6.4000	5.8000	6.2000	-11.429%	19	426	-38.710%
2026-06-25	7.0000	7.2500	6.7000	7.0000	+2.489%	103	415	-45.714%
2026-06-24	7.0000	7.0000	6.7000	6.8300	-10.132%	10	358	-44.363%
2026-06-22	7.0000	7.9600	7.0000	7.6000	+31.034%	60	361	-50.000%
2026-06-18	5.8000	5.8000	5.7000	5.8000	+5.455%	5	378	-34.483%
2026-06-15	5.6500	5.6500	5.2000	5.5000	+5.769%	8	378	-30.909%
2026-06-12	5.2000	5.2000	5.2000	5.2000	+13.043%	5	378	-26.923%
2026-06-11	4.0000	4.6000	4.0000	4.6000	+1.099%	24	378	-17.391%
2026-06-10	4.5500	4.5500	4.5500	4.5500	+29.630%	9	376	-16.484%
2026-06-09	4.8000	4.8000	3.5100	3.5100	-10.459%	12	377	+8.262%
2026-06-05	4.4500	4.4500	3.9200	3.9200	-34.667%	31	382	-3.061%
2026-06-04	5.4000	6.0000	5.4000	6.0000	-7.692%	14	398	-36.667%
2026-06-02	6.3000	6.5000	6.3000	6.5000	+16.071%	2	404	-41.538%
2026-06-01	5.5000	5.6000	5.1000	5.6000	-1.754%	26	406	-32.143%
2026-05-29	6.3000	6.5000	5.6800	5.7000	-21.918%	48	389	-33.333%
2026-05-28	6.5000	7.3000	6.5000	7.3000	+17.742%	77	411	-47.945%
2026-05-27	6.2700	6.9000	5.6000	6.2000	+10.714%	44	383	-38.710%
2026-05-26	3.7000	5.7000	3.7000	5.6000	+86.667%	234	368	-32.143%
2026-05-22	2.9000	3.1500	2.9000	3.0000	+27.660%	86	103	+26.667%
2026-05-21	2.1500	2.3500	2.1500	2.3500	+23.684%	25	78	+61.702%
2026-05-20	1.8000	1.9100	1.8000	1.9000	0.000%	24	78	+100.000%
2026-05-18	2.0000	2.0000	1.9000	1.9000	-28.302%	36	24	+100.000%
2026-05-15	2.0000	2.8000	2.0000	2.6500	-14.239%	14	24	+43.396%
2026-05-14	3.0500	3.0900	3.0500	3.0900	-5.505%	14	17	+22.977%
2026-05-13	3.1000	3.2700	2.8200	3.2700	0.000%	6	0	+16.208%