Dark

ASHR20261016P32
ASHR Oct 16 2026 32.00 Put (ASHR261016P00032000)
option OPRA

EOD

Sep 30, 2026

0.2700-12.903%(-0.0400)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2400	0.2700	0.2400	0.2700	-12.903%	35	12,476	0.000%
2026-09-29	0.3300	0.3300	0.3100	0.3100	-13.889%	4	12,478	-12.903%
2026-09-28	0.4100	0.4100	0.3500	0.3600	+50.000%	775	12,479	-25.000%
2026-09-25	0.2200	0.2600	0.2200	0.2400	+4.348%	75	12,278	+12.500%
2026-09-24	0.2100	0.2500	0.2100	0.2300	+43.750%	41	12,235	+17.391%
2026-09-23	0.1600	0.1600	0.1600	0.1600	+23.077%	4	12,240	+68.750%
2026-09-22	0.1300	0.1300	0.1300	0.1300	0.000%	155	12,240	+107.692%
2026-09-21	0.1300	0.1400	0.1300	0.1300	-23.529%	8	12,261	+107.692%
2026-09-18	0.2000	0.2000	0.1700	0.1700	-32.000%	37	12,264	+58.824%
2026-09-17	0.2100	0.2500	0.2100	0.2500	-10.714%	5,180	12,249	+8.000%
2026-09-16	0.2200	0.2900	0.2200	0.2800	-3.448%	823	12,285	-3.571%
2026-09-15	0.3100	0.3100	0.2700	0.2900	+16.000%	129	12,232	-6.897%
2026-09-14	0.2300	0.2700	0.2300	0.2500	+19.048%	197	12,216	+8.000%
2026-09-11	0.1900	0.2100	0.1700	0.2100	0.000%	119	12,243	+28.571%
2026-09-10	0.2300	0.2300	0.1900	0.2100	+16.667%	431	12,214	+28.571%
2026-09-09	0.1500	0.1800	0.1500	0.1800	-10.000%	882	12,280	+50.000%
2026-09-08	0.2000	0.2100	0.1600	0.2000	+17.647%	883	12,739	+35.000%
2026-09-04	0.2100	0.2100	0.1700	0.1700	-29.167%	3,478	14,422	+58.824%
2026-09-03	0.2800	0.2800	0.2400	0.2400	-20.000%	580	14,422	+12.500%
2026-09-02	0.3200	0.3200	0.3000	0.3000	-21.053%	5	14,453	-10.000%
2026-09-01	0.3100	0.3800	0.3100	0.3800	-9.524%	18	14,450	-28.947%
2026-08-31	0.3600	0.4200	0.2900	0.4200	+16.667%	4	14,463	-35.714%
2026-08-28	0.3500	0.3600	0.3500	0.3600	0.000%	3	14,462	-25.000%
2026-08-27	0.3400	0.3600	0.3400	0.3600	-5.263%	2	14,460	-25.000%
2026-08-26	0.4100	0.4100	0.3800	0.3800	-15.556%	4	14,459	-28.947%
2026-08-25	0.4700	0.4700	0.4400	0.4500	-13.462%	15	14,458	-40.000%
2026-08-24	0.5000	0.5200	0.5000	0.5200	+33.333%	2	14,455	-48.077%
2026-08-21	0.3500	0.3900	0.3500	0.3900	-17.021%	12	14,454	-30.769%
2026-08-20	0.4700	0.4700	0.4600	0.4700	+95.833%	33	14,451	-42.553%
2026-08-19	0.4600	0.4700	0.2400	0.2400	-29.412%	206	14,449	+12.500%
2026-08-18	0.3100	0.3400	0.3100	0.3400	+25.926%	811	14,644	-20.588%
2026-08-17	0.2700	0.2700	0.2700	0.2700	-22.857%	1	14,290	0.000%
2026-08-14	0.3800	0.3800	0.3500	0.3500	-10.256%	3	14,290	-22.857%
2026-08-13	0.3500	0.3900	0.3500	0.3900	+14.706%	2	14,294	-30.769%
2026-08-12	0.3400	0.3700	0.3400	0.3400	-24.444%	13	14,294	-20.588%
2026-08-11	0.4700	0.4700	0.4500	0.4500	+9.756%	2	14,297	-40.000%
2026-08-10	0.4300	0.4300	0.4100	0.4100	-8.889%	2	14,297	-34.146%
2026-08-07	0.4800	0.4800	0.4500	0.4500	-13.462%	2	14,298	-40.000%
2026-08-06	0.5900	0.5900	0.5200	0.5200	-21.212%	952	14,299	-48.077%
2026-08-05	0.6600	0.6600	0.6600	0.6600	-7.042%	1	14,873	-59.091%
2026-08-04	0.8000	0.8200	0.7100	0.7100	-17.442%	31	14,873	-61.972%
2026-08-03	0.8600	0.8600	0.8600	0.8600	+1.176%	1	14,896	-68.605%
2026-07-31	0.8100	0.8500	0.8100	0.8500	-16.667%	3	14,896	-68.235%
2026-07-29	1.0200	1.0200	1.0200	1.0200	0.000%	2	14,893	-73.529%
2026-07-28	1.0300	1.0300	1.0200	1.0200	+29.114%	4	14,893	-73.529%
2026-07-27	0.8000	0.8000	0.7900	0.7900	-15.054%	2	14,891	-65.823%
2026-07-24	0.9300	0.9300	0.9300	0.9300	+3.333%	2	14,891	-70.968%
2026-07-21	0.9300	0.9300	0.9000	0.9000	+5.882%	92	14,889	-70.000%
2026-07-14	0.8700	0.8900	0.8000	0.8500	-19.048%	1,169	14,812	-68.235%
2026-07-13	1.0400	1.0500	1.0400	1.0500	+31.250%	11	14,468	-74.286%
2026-07-10	0.8000	0.8000	0.8000	0.8000	+48.148%	1	14,465	-66.250%
2026-07-09	0.7200	0.7200	0.5100	0.5400	-40.659%	982	14,464	-50.000%
2026-07-08	1.0500	1.0500	0.8600	0.9100	-8.081%	439	13,670	-70.330%
2026-07-07	1.0000	1.0000	0.9900	0.9900	+17.857%	4	13,431	-72.727%
2026-07-06	0.9100	0.9100	0.8400	0.8400	-15.152%	100	13,431	-67.857%
2026-07-02	0.9900	0.9900	0.9900	0.9900	+28.571%	8	13,411	-72.727%
2026-07-01	0.8400	0.8400	0.7700	0.7700	+5.479%	117	13,411	-64.935%
2026-06-30	0.7300	0.7300	0.7300	0.7300	-5.195%	1	13,334	-63.014%
2026-06-29	0.7900	0.7900	0.7700	0.7700	-7.229%	227	13,333	-64.935%
2026-06-26	0.8700	0.8800	0.8100	0.8300	+18.571%	12	13,119	-67.470%
2026-06-25	0.6400	0.7100	0.6400	0.7000	-4.110%	2,401	13,148	-61.429%
2026-06-24	0.5900	0.8200	0.5900	0.7300	+25.862%	7,574	11,065	-63.014%
2026-06-23	0.4800	0.5800	0.4800	0.5800	+61.111%	70	5,572	-53.448%
2026-06-22	0.3900	0.3900	0.3600	0.3600	-20.000%	7	5,553	-25.000%
2026-06-18	0.4800	0.4800	0.4500	0.4500	-6.250%	22	5,550	-40.000%
2026-06-15	0.4800	0.4800	0.4800	0.4800	-29.412%	1	5,550	-43.750%
2026-06-05	0.6500	0.6800	0.6500	0.6800	+36.000%	2	5,550	-60.294%
2026-06-03	0.5000	0.5000	0.5000	0.5000	-1.961%	2	5,549	-46.000%
2026-06-02	0.5400	0.5400	0.5100	0.5100	-25.000%	14	5,549	-47.059%
2026-06-01	0.6800	0.6800	0.6800	0.6800	+15.254%	1	5,536	-60.294%
2026-05-28	0.5700	0.5900	0.5700	0.5900	-3.279%	3	5,536	-54.237%
2026-05-27	0.6100	0.6100	0.6100	0.6100	0.000%	5,000	5,536	-55.738%
2026-05-26	0.6100	0.6100	0.6100	0.6100	-10.294%	1	536	-55.738%
2026-05-22	0.6800	0.6800	0.6800	0.6800	+1.493%	5	530	-60.294%
2026-05-14	0.6700	0.6700	0.6700	0.6700	+3.077%	1	530	-59.701%
2026-05-13	0.6600	0.6600	0.6500	0.6500	+3.175%	2	530	-58.462%
2026-05-11	0.6300	0.6300	0.6300	0.6300	-20.253%	1	530	-57.143%
2026-04-20	0.7800	0.7900	0.7800	0.7900	0.000%	2	530	-65.823%
2026-04-16	0.7900	0.7900	0.7900	0.7900	-7.059%	1	530	-65.823%
2026-04-15	0.8500	0.8500	0.8500	0.8500	-1.163%	3	531	-68.235%
2026-04-14	0.8600	0.8600	0.8600	0.8600	-4.444%	1	534	-68.605%
2026-04-13	1.0100	1.0100	0.9000	0.9000	-15.094%	8	535	-70.000%
2026-04-10	1.0600	1.0600	1.0100	1.0600	-13.115%	10	541	-74.528%
2026-04-09	1.2200	1.2200	1.2200	1.2200	+5.172%	2	551	-77.869%
2026-04-08	1.1700	1.1700	1.1400	1.1600	-27.044%	10	553	-76.724%
2026-04-02	1.6500	1.6500	1.5900	1.5900	+9.655%	7	570	-83.019%
2026-04-01	1.4900	1.4900	1.4500	1.4500	-3.974%	9	570	-81.379%
2026-03-31	1.5100	1.5100	1.5100	1.5100	+0.667%	1	579	-82.119%
2026-03-20	1.3700	1.5000	1.3700	1.5000	+45.631%	11	579	-82.000%
2026-03-17	1.0500	1.0500	1.0300	1.0300	-11.966%	4	568	-73.786%
2026-03-16	1.1200	1.1700	1.1200	1.1700	+2.632%	5	565	-76.923%
2026-03-12	1.1400	1.1400	1.1400	1.1400	+5.556%	1	560	-76.316%
2026-03-11	1.0800	1.0800	1.0800	1.0800	-1.818%	1	559	-75.000%
2026-03-10	1.1000	1.1000	1.1000	1.1000	-16.031%	22	558	-75.455%
2026-03-09	1.3500	1.3500	1.3100	1.3100	-1.504%	49	536	-79.389%
2026-03-06	1.4100	1.4100	1.3300	1.3300	-8.904%	25	487	-79.699%
2026-03-05	1.4000	1.4600	1.3500	1.4600	+8.955%	32	462	-81.507%
2026-03-04	1.3500	1.3500	1.3400	1.3400	-2.190%	47	444	-79.851%
2026-03-03	1.5200	1.5200	1.3700	1.3700	+20.175%	35	397	-80.292%
2026-03-02	1.1800	1.1800	1.1400	1.1400	+0.885%	19	362	-76.316%
2026-02-27	1.1500	1.1500	1.1200	1.1300	+1.802%	32	343	-76.106%
2026-02-25	1.1500	1.1500	1.1100	1.1100	-7.500%	300	11	-75.676%
2026-02-24	1.2000	1.2000	1.2000	1.2000	-6.977%	2	11	-77.500%
2026-02-23	1.2900	1.2900	1.2900	1.2900	0.000%	9	9	-79.070%

.dark-mode .vmpS8n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vmpS8n{ color: #333333; background-color: white; border: 2px solid #333333; }ASHR20261016P32ASHR Oct 16 2026 32.00 Put (ASHR261016P00032000)option OPRA

ASHR20261016P32
ASHR Oct 16 2026 32.00 Put (ASHR261016P00032000)
option OPRA