Dark

ASX20280121C40
ASX Jan 21 2028 40.00 Call (ASX280121C00040000)
option OPRA

EOD

Sep 30, 2026

14.70-3.289%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.7000	14.7000	14.7000	14.7000	-3.289%	2	228	0.000%
2026-09-29	14.8000	15.5000	14.8000	15.2000	+6.071%	16	230	-3.289%
2026-09-25	14.3300	14.3300	14.3300	14.3300	+1.272%	1	225	+2.582%
2026-09-24	13.2000	14.1500	13.2000	14.1500	+1.361%	3	226	+3.887%
2026-09-23	13.9000	13.9600	13.9000	13.9600	-4.710%	6	227	+5.301%
2026-09-22	14.8800	14.8800	14.6500	14.6500	+2.448%	6	229	+0.341%
2026-09-21	13.7000	14.3000	13.7000	14.3000	+18.672%	20	231	+2.797%
2026-09-18	12.6000	12.6000	12.0500	12.0500	+2.553%	15	241	+21.992%
2026-09-17	11.6500	11.7500	11.6500	11.7500	+18.448%	4	226	+25.106%
2026-09-15	9.9200	9.9200	9.9200	9.9200	+0.202%	2	224	+48.185%
2026-09-14	9.9000	9.9000	9.9000	9.9000	-17.500%	10	226	+48.485%
2026-09-10	12.0000	12.0000	12.0000	12.0000	-3.226%	1	216	+22.500%
2026-09-09	13.0000	13.0000	12.4000	12.4000	-2.362%	7	215	+18.548%
2026-09-08	11.9500	12.7000	11.9500	12.7000	+19.361%	5	208	+15.748%
2026-09-04	10.0000	10.7200	10.0000	10.6400	+6.400%	16	210	+38.158%
2026-09-03	10.0000	10.0000	10.0000	10.0000	-6.542%	3	210	+47.000%
2026-09-02	10.7000	10.7000	10.7000	10.7000	-1.835%	5	207	+37.383%
2026-09-01	10.9000	10.9000	10.9000	10.9000	-10.066%	10	207	+34.862%
2026-08-28	12.1200	12.1200	12.1200	12.1200	+15.429%	1	217	+21.287%
2026-08-24	10.5000	10.5000	10.5000	10.5000	-2.778%	1	216	+40.000%
2026-08-18	10.8000	10.8000	10.8000	10.8000	-20.000%	2	217	+36.111%
2026-08-17	13.5000	13.5000	13.5000	13.5000	-3.571%	2	215	+8.889%
2026-08-13	14.0000	14.0000	14.0000	14.0000	+3.935%	2	214	+5.000%
2026-08-12	13.3000	13.4700	13.3000	13.4700	+1.126%	5	214	+9.131%
2026-08-10	13.3200	13.3200	13.3200	13.3200	+6.475%	5	212	+10.360%
2026-08-07	12.5100	12.5100	12.5100	12.5100	-3.769%	5	217	+17.506%
2026-08-05	13.8000	13.8000	13.0000	13.0000	-5.109%	14	217	+13.077%
2026-08-04	13.7000	13.7000	13.7000	13.7000	+16.596%	2	223	+7.299%
2026-07-31	12.0000	12.0000	11.7500	11.7500	+11.905%	2	222	+25.106%
2026-07-30	10.3000	10.5000	10.3000	10.5000	+11.583%	5	222	+40.000%
2026-07-29	10.0000	10.0000	9.4100	9.4100	-21.583%	2	218	+56.217%
2026-07-27	12.8000	12.8000	12.0000	12.0000	-8.745%	3	218	+22.500%
2026-07-24	13.2500	13.2500	13.1500	13.1500	-15.705%	7	215	+11.787%
2026-07-22	14.6000	16.1000	12.5000	15.6000	+6.703%	14	216	-5.769%
2026-07-21	15.1000	15.2000	14.6200	14.6200	+6.715%	13	213	+0.547%
2026-07-17	13.7000	13.7000	13.7000	13.7000	-5.517%	1	213	+7.299%
2026-07-16	14.8000	15.8000	14.5000	14.5000	-4.918%	19	212	+1.379%
2026-07-15	15.2000	15.2500	14.3700	15.2500	-0.974%	20	214	-3.607%
2026-07-13	15.4000	15.4000	15.4000	15.4000	-9.412%	1	204	-4.545%
2026-07-10	17.0000	17.0000	17.0000	17.0000	-5.556%	1	203	-13.529%
2026-07-09	18.0000	18.0000	18.0000	18.0000	+16.129%	2	202	-18.333%
2026-07-08	14.6000	15.5000	14.6000	15.5000	+4.027%	7	202	-5.161%
2026-07-07	14.5000	15.1000	13.8000	14.9000	-16.292%	9	197	-1.342%
2026-07-06	17.5000	17.8000	17.5000	17.8000	+18.667%	3	193	-17.416%
2026-07-02	17.5800	18.3000	15.0000	15.0000	-20.635%	5	195	-2.000%
2026-06-30	18.0000	18.9500	18.0000	18.9000	+14.545%	7	195	-22.222%
2026-06-29	14.7000	16.5000	14.7000	16.5000	+10.738%	17	194	-10.909%
2026-06-26	14.5000	15.3500	14.5000	14.9000	-6.524%	10	179	-1.342%
2026-06-25	15.8000	17.5000	15.0000	15.9400	+6.980%	15	171	-7.779%
2026-06-24	16.0000	16.0000	14.9000	14.9000	+3.472%	12	160	-1.342%
2026-06-23	15.0000	15.1400	14.4000	14.4000	-14.540%	18	148	+2.083%
2026-06-22	17.0000	17.3200	16.8500	16.8500	+12.184%	8	137	-12.760%
2026-06-18	14.4800	15.0200	14.1800	15.0200	+9.715%	5	128	-2.130%
2026-06-15	13.6900	13.6900	13.6900	13.6900	+4.664%	2	128	+7.378%
2026-06-12	12.8000	14.0000	12.8000	13.0800	+9.456%	9	129	+12.385%
2026-06-11	11.4000	11.9500	11.4000	11.9500	+12.736%	6	124	+23.013%
2026-06-10	11.7200	11.7200	10.6000	10.6000	-1.670%	4	126	+38.679%
2026-06-08	10.7800	10.7800	10.7800	10.7800	+10.000%	1	126	+36.364%
2026-06-05	11.0100	11.2200	9.8000	9.8000	-23.438%	12	125	+50.000%
2026-06-04	12.8000	12.8000	12.8000	12.8000	-9.923%	2	123	+14.844%
2026-06-03	13.8100	14.2100	13.8100	14.2100	+15.528%	13	121	+3.448%
2026-06-02	13.0000	13.6400	12.3000	12.3000	-16.327%	7	120	+19.512%
2026-06-01	12.6500	14.7000	12.6000	14.7000	+14.397%	18	122	0.000%
2026-05-29	13.8000	13.8000	12.8500	12.8500	-10.265%	3	118	+14.397%
2026-05-28	14.3200	14.3200	14.3200	14.3200	+6.074%	2	116	+2.654%
2026-05-27	13.5400	13.9000	12.8000	13.5000	+3.846%	16	116	+8.889%
2026-05-26	11.7800	13.2000	11.7800	13.0000	+44.444%	10	106	+13.077%
2026-05-22	9.3500	9.3500	9.0000	9.0000	+15.385%	2	101	+63.333%
2026-05-21	8.0000	8.0000	7.8000	7.8000	+11.429%	19	91	+88.462%
2026-05-20	7.0000	7.0000	7.0000	7.0000	-18.981%	1	91	+110.000%
2026-05-15	8.6000	8.6400	8.6000	8.6400	-4.846%	2	91	+70.139%
2026-05-14	8.9600	9.0800	8.9600	9.0800	-4.421%	2	92	+61.894%
2026-05-13	9.5000	9.5000	9.5000	9.5000	+19.647%	10	76	+54.737%
2026-05-12	7.9400	7.9400	7.9400	7.9400	-12.747%	10	76	+85.139%
2026-05-11	8.9500	9.1000	8.6500	9.1000	+5.814%	64	76	+61.538%
2026-05-08	8.6000	8.6000	8.6000	8.6000	+5.781%	2	121	+70.930%
2026-05-07	8.5000	8.5000	8.1300	8.1300	+1.625%	3	119	+80.812%
2026-05-06	8.5000	8.5000	8.0000	8.0000	+10.345%	6	119	+83.750%
2026-05-04	7.2500	7.2500	7.2500	7.2500	+11.538%	4	114	+102.759%
2026-05-01	6.7000	6.7000	6.5000	6.5000	+30.000%	3	109	+126.154%
2026-04-30	5.0000	5.0000	5.0000	5.0000	-30.556%	30	109	+194.000%
2026-04-24	7.6000	7.6000	7.2000	7.2000	+32.353%	3	124	+104.167%
2026-04-21	5.2000	5.4400	5.2000	5.4400	+8.151%	8	125	+170.221%
2026-04-20	4.8000	6.2000	4.8000	5.0300	+16.977%	119	123	+192.247%
2026-04-17	4.4000	4.4000	4.3000	4.3000	+11.399%	8	9	+241.860%
2026-04-16	3.8600	3.8600	3.8600	3.8600	-12.472%	1	2	+280.829%
2026-04-15	4.4100	4.4100	4.4100	4.4100	0.000%	1	1	+233.333%