Dark

ASHR20250718C28
ASHR Jul 18 2025 28.00 Call (ASHR250718C00028000)
option OPRA

EOD

May 20, 2025

0.4300-6.522%(-0.0300)3,071

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.48	0.50	0.43	0.43	-6.522%	3,071	19,228	0.000%
2025-05-19	0.47	0.47	0.43	0.46	-9.804%	268	20,991	-6.522%
2025-05-16	0.51	0.51	0.50	0.51	-10.526%	1,000	20,786	-15.686%
2025-05-15	0.56	0.57	0.55	0.57	-16.176%	241	20,712	-24.561%
2025-05-14	0.71	0.72	0.68	0.68	+15.254%	25	20,916	-36.765%
2025-05-13	0.64	0.64	0.59	0.59	-11.940%	80	20,917	-27.119%
2025-05-12	0.67	0.68	0.64	0.67	+34.000%	202	20,941	-35.821%
2025-05-09	0.52	0.52	0.50	0.50	-5.660%	62	21,128	-14.000%
2025-05-08	0.53	0.53	0.53	0.53	+8.163%	20	21,123	-18.868%
2025-05-07	0.52	0.52	0.49	0.49	-20.968%	281	21,103	-12.245%
2025-05-06	0.62	0.64	0.62	0.62	+8.772%	5,107	21,254	-30.645%
2025-05-05	0.62	0.64	0.57	0.57	-3.390%	26	16,204	-24.561%
2025-05-02	0.56	0.59	0.54	0.59	+47.500%	1,718	16,192	-27.119%
2025-05-01	0.41	0.41	0.40	0.40	-4.762%	5,023	15,841	+7.500%
2025-04-30	0.40	0.42	0.40	0.42	-4.545%	12	10,831	+2.381%
2025-04-29	0.50	0.50	0.42	0.44	-13.725%	5,005	10,831	-2.273%
2025-04-28	0.51	0.51	0.51	0.51	-12.069%	10	5,932	-15.686%
2025-04-25	0.50	0.58	0.50	0.58	+20.833%	1,618	5,922	-25.862%
2025-04-24	0.51	0.51	0.48	0.48	-4.000%	75	5,596	-10.417%
2025-04-22	0.49	0.57	0.48	0.50	-1.961%	356	5,545	-14.000%
2025-04-21	0.51	0.51	0.51	0.51	+15.909%	1	5,519	-15.686%
2025-04-17	0.49	0.49	0.44	0.44	-16.981%	39	5,537	-2.273%
2025-04-16	0.53	0.53	0.53	0.53	-8.621%	10	5,537	-18.868%
2025-04-15	0.56	0.58	0.55	0.58	-6.452%	800	5,537	-25.862%
2025-04-09	0.55	0.62	0.55	0.62	+67.568%	61	5,289	-30.645%
2025-04-08	0.39	0.39	0.37	0.37	+2.778%	2	5,338	+16.216%
2025-04-07	0.40	0.40	0.35	0.36	-36.842%	1,226	5,337	+19.444%
2025-04-04	0.49	0.58	0.49	0.57	-17.391%	122	4,601	-24.561%
2025-04-03	0.68	0.69	0.68	0.69	-15.854%	61	4,613	-37.681%
2025-04-02	0.79	0.82	0.79	0.82	+3.797%	15	4,593	-47.561%
2025-04-01	0.75	0.81	0.75	0.79	-2.469%	26	4,593	-45.570%
2025-03-31	0.84	0.84	0.81	0.81	-6.897%	102	4,572	-46.914%
2025-03-28	0.95	0.95	0.86	0.87	-13.000%	120	4,570	-50.575%
2025-03-27	1.00	1.03	1.00	1.00	+4.167%	33	4,532	-57.000%
2025-03-26	0.96	0.96	0.96	0.96	-7.692%	1	4,561	-55.208%
2025-03-24	1.07	1.07	1.04	1.04	+1.961%	13	4,561	-58.654%
2025-03-21	1.03	1.03	1.02	1.02	-13.559%	218	4,560	-57.843%
2025-03-20	1.19	1.22	1.18	1.18	-18.056%	137	4,661	-63.559%
2025-03-19	1.47	1.47	1.44	1.44	-5.263%	10	4,769	-70.139%
2025-03-18	1.52	1.52	1.52	1.52	-5.000%	5	4,770	-71.711%
2025-03-17	1.58	1.60	1.55	1.60	-1.235%	243	4,767	-73.125%
2025-03-14	1.53	1.62	1.53	1.62	+42.105%	188	4,672	-73.457%
2025-03-13	1.15	1.15	1.14	1.14	-7.317%	3	4,608	-62.281%
2025-03-12	1.20	1.23	1.19	1.23	-4.651%	113	4,608	-65.041%
2025-03-11	1.28	1.31	1.21	1.29	+16.216%	330	4,667	-66.667%
2025-03-10	1.12	1.12	1.11	1.11	-14.615%	17	4,533	-61.261%
2025-03-07	1.34	1.34	1.29	1.30	-5.797%	114	4,544	-66.923%
2025-03-06	1.34	1.43	1.34	1.38	+4.545%	322	4,591	-68.841%
2025-03-05	1.20	1.32	1.20	1.32	+13.793%	111	4,751	-67.424%
2025-03-04	1.11	1.16	0.98	1.16	+6.422%	194	4,693	-62.931%
2025-03-03	1.16	1.16	1.08	1.09	-8.403%	23	4,619	-60.550%
2025-02-28	1.22	1.25	1.19	1.19	-19.048%	98	4,596	-63.866%
2025-02-27	1.43	1.47	1.42	1.47	-4.545%	99	4,549	-70.748%
2025-02-26	1.49	1.54	1.45	1.54	+10.791%	68	4,492	-72.078%
2025-02-25	1.46	1.46	1.39	1.39	-6.081%	30	4,509	-69.065%
2025-02-24	1.56	1.56	1.44	1.48	-11.377%	238	4,509	-70.946%
2025-02-21	1.64	1.70	1.64	1.67	+11.333%	126	4,631	-74.251%
2025-02-20	1.55	1.55	1.47	1.50	+7.143%	231	4,614	-71.333%
2025-02-19	1.43	1.43	1.40	1.40	+1.449%	20	4,423	-69.286%
2025-02-18	1.40	1.40	1.36	1.38	-14.815%	76	4,403	-68.841%
2025-02-14	1.59	1.62	1.57	1.62	+16.547%	150	4,367	-73.457%
2025-02-13	1.30	1.39	1.28	1.39	-2.113%	94	4,367	-69.065%
2025-02-12	1.36	1.44	1.36	1.42	+12.698%	68	4,303	-69.718%
2025-02-11	1.30	1.31	1.26	1.26	-9.353%	82	4,309	-65.873%
2025-02-10	1.33	1.39	1.33	1.39	+2.963%	191	4,361	-69.065%
2025-02-07	1.39	1.42	1.33	1.35	+12.500%	200	4,372	-68.148%
2025-02-06	1.21	1.22	1.20	1.20	+6.195%	26	4,450	-64.167%
2025-02-05	1.19	1.19	1.12	1.13	-15.672%	1,544	4,464	-61.947%
2025-02-04	1.28	1.37	1.28	1.34	+14.530%	16	2,921	-67.910%
2025-02-03	1.11	1.19	1.10	1.17	-4.878%	216	2,929	-63.248%
2025-01-31	1.31	1.31	1.23	1.23	-10.870%	76	2,939	-65.041%
2025-01-30	1.40	1.41	1.38	1.38	0.000%	36	2,903	-68.841%
2025-01-29	1.40	1.42	1.38	1.38	+6.154%	28	2,925	-68.841%
2025-01-28	1.30	1.30	1.30	1.30	-6.475%	100	2,951	-66.923%
2025-01-27	1.40	1.41	1.39	1.39	-4.795%	40	3,047	-69.065%
2025-01-24	1.43	1.50	1.41	1.46	+8.148%	2,232	3,087	-70.548%
2025-01-23	1.36	1.36	1.32	1.35	+50.000%	18	2,024	-68.148%
2025-01-22	1.42	1.42	0.90	0.90	-38.776%	155	2,019	-52.222%
2025-01-21	1.44	1.50	1.41	1.47	+2.083%	303	2,011	-70.748%
2025-01-17	1.45	1.50	1.44	1.44	+10.769%	142	1,641	-70.139%
2025-01-15	1.30	1.30	1.30	1.30	-0.763%	5	1,641	-66.923%
2025-01-14	1.30	1.31	1.30	1.31	+25.962%	28	1,636	-67.176%
2025-01-13	1.04	1.04	1.04	1.04	-0.952%	10	1,630	-58.654%
2025-01-10	1.06	1.06	1.04	1.05	-16.667%	16	1,620	-59.048%
2025-01-08	1.26	1.26	1.26	1.26	-2.326%	1	1,612	-65.873%
2025-01-07	1.38	1.38	1.29	1.29	+4.878%	62	1,612	-66.667%
2025-01-06	1.33	1.33	1.23	1.23	-1.600%	118	1,589	-65.041%
2025-01-03	1.21	1.26	1.20	1.25	-5.303%	588	1,571	-65.600%
2025-01-02	1.40	1.40	1.32	1.32	-19.512%	120	1,312	-67.424%
2024-12-31	1.71	1.71	1.64	1.64	-16.327%	761	462	-73.780%
2024-12-30	1.96	1.96	1.96	1.96	-0.508%	10	462	-78.061%
2024-12-27	1.97	1.97	1.97	1.97	-1.500%	2	452	-78.173%
2024-12-26	2.00	2.00	2.00	2.00	+9.890%	2	451	-78.500%
2024-12-23	1.82	1.82	1.82	1.82	-6.186%	10	453	-76.374%
2024-12-19	1.94	1.94	1.94	1.94	-0.513%	5	443	-77.835%
2024-12-18	1.95	1.95	1.95	1.95	-4.412%	1	438	-77.949%
2024-12-13	2.04	2.07	2.04	2.04	-12.446%	250	437	-78.922%
2024-12-11	2.33	2.33	2.33	2.33	-4.508%	1	412	-81.545%
2024-12-10	2.42	2.45	2.42	2.44	-32.222%	217	411	-82.377%
2024-12-09	3.48	3.60	3.48	3.60	+60.714%	9	198	-88.056%
2024-12-06	2.24	2.24	2.24	2.24	+14.872%	10	205	-80.804%
2024-12-03	2.10	2.10	1.95	1.95	-9.722%	124	210	-77.949%
2024-12-02	2.02	2.16	2.02	2.16	-1.818%	2	224	-80.093%
2024-11-29	2.04	2.20	2.04	2.20	+10.000%	16	222	-80.455%
2024-11-27	2.04	2.04	1.99	2.00	+16.959%	16	199	-78.500%
2024-11-26	1.64	1.71	1.64	1.71	-3.933%	180	199	-74.854%
2024-11-25	1.78	1.78	1.78	1.78	-3.261%	3	143	-75.843%
2024-11-22	1.87	1.91	1.84	1.84	-20.000%	278	140	-76.630%
2024-11-21	2.31	2.31	2.30	2.30	0.000%	20	32	-81.304%
2024-11-18	2.29	2.30	2.29	2.30	-0.862%	30	32	-81.304%
2024-11-15	2.31	2.32	2.31	2.32	0.000%	14	7	-81.466%

.dark-mode .SXm4zZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SXm4zZ{ color: #333333; background-color: white; border: 2px solid #333333; }ASHR20250718C28ASHR Jul 18 2025 28.00 Call (ASHR250718C00028000)option OPRA

ASHR20250718C28
ASHR Jul 18 2025 28.00 Call (ASHR250718C00028000)
option OPRA