Dark

ASHR20261016P33
ASHR Oct 16 2026 33.00 Put (ASHR261016P00033000)
option OPRA

EOD

Sep 29, 2026

0.7700-9.412%(-0.0800)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7700	0.7700	0.7700	0.7700	-9.412%	66	47,887	0.000%
2026-09-28	0.9100	0.9100	0.8500	0.8500	+57.407%	50	47,953	-9.412%
2026-09-25	0.6000	0.6000	0.5400	0.5400	+42.105%	265	47,952	+42.593%
2026-09-23	0.2800	0.3800	0.2800	0.3800	+40.741%	761	47,994	+102.632%
2026-09-22	0.2600	0.2700	0.2500	0.2700	+8.000%	285	47,994	+185.185%
2026-09-21	0.2700	0.2900	0.2500	0.2500	-35.897%	97	47,999	+208.000%
2026-09-18	0.4100	0.4300	0.3900	0.3900	-18.750%	29	48,000	+97.436%
2026-09-17	0.4700	0.4900	0.4700	0.4800	-20.000%	17,686	48,182	+60.417%
2026-09-15	0.6000	0.6000	0.6000	0.6000	+15.385%	6	30,686	+28.333%
2026-09-14	0.5500	0.5500	0.5100	0.5200	+18.182%	71	30,685	+48.077%
2026-09-11	0.4600	0.4600	0.4400	0.4400	-10.204%	15	30,705	+75.000%
2026-09-10	0.4700	0.4900	0.4300	0.4900	+28.947%	99	30,714	+57.143%
2026-09-09	0.3400	0.3800	0.3200	0.3800	-5.000%	889	30,775	+102.632%
2026-09-08	0.3700	0.4200	0.3400	0.4000	+5.263%	853	30,894	+92.500%
2026-09-04	0.3800	0.3800	0.3500	0.3800	-29.630%	622	31,290	+102.632%
2026-09-02	0.6100	0.6100	0.5400	0.5400	-1.818%	1,064	31,377	+42.593%
2026-08-31	0.5500	0.5500	0.5500	0.5500	-8.333%	1	32,179	+40.000%
2026-08-28	0.5700	0.6000	0.5100	0.6000	+7.143%	5	32,179	+28.333%
2026-08-27	0.5700	0.5700	0.5400	0.5600	-9.677%	52	32,177	+37.500%
2026-08-26	0.6200	0.6200	0.6200	0.6200	-19.481%	1	32,152	+24.194%
2026-08-24	0.7700	0.7800	0.7700	0.7700	+28.333%	4	32,152	0.000%
2026-08-21	0.6000	0.6000	0.6000	0.6000	-16.667%	2	32,153	+28.333%
2026-08-20	0.7500	0.7500	0.7200	0.7200	+2.857%	2	32,151	+6.944%
2026-08-19	0.7000	0.7000	0.7000	0.7000	+55.556%	3	32,151	+10.000%
2026-08-17	0.4600	0.4600	0.4500	0.4500	-23.729%	15	32,151	+71.111%
2026-08-13	0.6000	0.6000	0.5900	0.5900	+1.724%	3	32,163	+30.508%
2026-08-12	0.6300	0.6300	0.5800	0.5800	-1.695%	2	32,163	+32.759%
2026-08-10	0.6600	0.6600	0.5900	0.5900	-30.588%	1,838	32,345	+30.508%
2026-08-05	0.9300	0.9500	0.8200	0.8500	-14.141%	2,160	33,677	-9.412%
2026-08-04	1.0800	1.0800	0.9800	0.9900	-14.655%	91	32,549	-22.222%
2026-07-31	1.1800	1.1800	1.1400	1.1600	-11.450%	12	32,635	-33.621%
2026-07-29	1.3300	1.3300	1.3100	1.3100	-5.072%	2	32,635	-41.221%
2026-07-28	1.3700	1.3800	1.3700	1.3800	+31.429%	2	32,636	-44.203%
2026-07-27	1.0800	1.0800	1.0500	1.0500	-13.934%	2	32,637	-26.667%
2026-07-24	1.2300	1.2400	1.2200	1.2200	+6.087%	474	32,637	-36.885%
2026-07-23	1.1800	1.1800	1.1500	1.1500	-0.862%	2	33,063	-33.043%
2026-07-22	1.1800	1.1800	1.1500	1.1600	-4.918%	16	33,062	-33.621%
2026-07-21	1.1900	1.2200	1.1900	1.2200	-25.610%	158	33,056	-36.885%
2026-07-17	1.6400	1.6400	1.6400	1.6400	+49.091%	10	32,908	-53.049%
2026-07-14	1.1100	1.1100	1.1000	1.1000	+22.222%	26	32,908	-30.000%
2026-07-09	0.9500	0.9500	0.9000	0.9000	-26.230%	261	32,922	-14.444%
2026-07-08	1.2800	1.2800	1.2200	1.2200	+11.927%	10	32,874	-36.885%
2026-07-06	1.0900	1.1000	1.0900	1.0900	-6.034%	257	32,877	-29.358%
2026-07-02	1.1600	1.1600	1.1600	1.1600	+22.105%	18	32,684	-33.621%
2026-07-01	0.9700	0.9700	0.9500	0.9500	+5.556%	326	32,684	-18.947%
2026-06-30	0.8800	0.9200	0.8500	0.9000	-8.163%	773	32,683	-14.444%
2026-06-29	0.9700	1.0000	0.9300	0.9800	-2.970%	214	32,383	-21.429%
2026-06-26	1.0100	1.0100	1.0100	1.0100	+20.238%	47	32,350	-23.762%
2026-06-25	0.7700	0.8700	0.7700	0.8400	-4.545%	265	32,360	-8.333%
2026-06-24	0.8800	0.8800	0.8800	0.8800	+15.789%	1	32,307	-12.500%
2026-06-23	0.6200	0.7600	0.6200	0.7600	+58.333%	3,499	32,307	+1.316%
2026-06-22	0.4800	0.5400	0.4800	0.4800	-26.154%	16	29,119	+60.417%
2026-06-17	0.6500	0.6500	0.6500	0.6500	-1.515%	1	29,113	+18.462%
2026-06-15	0.6400	0.6600	0.6400	0.6600	-38.318%	6	29,112	+16.667%
2026-06-11	1.0700	1.0700	1.0700	1.0700	+7.000%	1	29,119	-28.037%
2026-06-09	0.8500	1.0000	0.8200	1.0000	+4.167%	4	29,118	-23.000%
2026-06-05	0.9200	0.9600	0.9200	0.9600	+35.211%	5	29,118	-19.792%
2026-06-04	0.7100	0.7100	0.7100	0.7100	+2.899%	33	29,113	+8.451%
2026-06-03	0.6600	0.6900	0.6600	0.6900	+6.154%	43	29,143	+11.594%
2026-06-02	0.6800	0.6900	0.6500	0.6500	-27.778%	79	29,144	+18.462%
2026-06-01	0.9000	0.9000	0.9000	0.9000	+15.385%	1	29,155	-14.444%
2026-05-29	0.7900	0.7900	0.7800	0.7800	+2.632%	30	29,154	-1.282%
2026-05-28	0.7700	0.7700	0.7600	0.7600	-7.317%	4	29,184	+1.316%
2026-05-27	0.8200	0.8200	0.8200	0.8200	+9.333%	5	29,188	-6.098%
2026-05-26	0.7800	0.7800	0.7500	0.7500	-18.478%	13	29,183	+2.667%
2026-05-22	0.9200	0.9200	0.9200	0.9200	-12.381%	7	29,163	-16.304%
2026-05-21	1.1300	1.1300	1.0400	1.0500	+14.130%	17	29,148	-26.667%
2026-05-20	0.9200	0.9200	0.9200	0.9200	-16.364%	5	29,148	-16.304%
2026-05-18	1.1000	1.1000	1.1000	1.1000	+1.852%	8	29,135	-30.000%
2026-05-15	1.0800	1.0800	1.0800	1.0800	+17.391%	3	29,135	-28.704%
2026-05-14	0.9000	0.9200	0.9000	0.9200	+12.195%	15	29,135	-16.304%
2026-05-13	0.8500	0.8500	0.8200	0.8200	-9.890%	2	29,123	-6.098%
2026-05-12	0.9000	0.9100	0.9000	0.9100	+7.059%	4	29,123	-15.385%
2026-05-11	0.7700	0.8500	0.7600	0.8500	-3.409%	2,646	29,123	-9.412%
2026-05-08	0.8400	0.8800	0.8400	0.8800	-4.348%	2	26,682	-12.500%
2026-05-05	0.9600	0.9600	0.9200	0.9200	-22.689%	2	26,683	-16.304%
2026-04-29	1.2000	1.2000	1.1900	1.1900	-9.160%	2	26,681	-35.294%
2026-04-28	1.3100	1.3100	1.3100	1.3100	+19.091%	1	26,681	-41.221%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-0.901%	2	26,680	-30.000%
2026-04-16	1.1100	1.1100	1.1100	1.1100	-4.310%	5	26,680	-30.631%
2026-04-15	1.2100	1.2100	1.1600	1.1600	-0.855%	26,506	26,675	-33.621%
2026-04-14	1.1700	1.1700	1.1700	1.1700	-10.000%	4	174	-34.188%
2026-04-13	1.3600	1.3600	1.3000	1.3000	-9.091%	12	174	-40.769%
2026-04-10	1.4400	1.4400	1.4300	1.4300	-6.536%	8	174	-46.154%
2026-04-09	1.6300	1.6300	1.5300	1.5300	0.000%	11	174	-49.673%
2026-04-08	1.5200	1.5700	1.5000	1.5300	-24.631%	8	174	-49.673%
2026-04-06	2.0300	2.0300	2.0300	2.0300	-10.965%	1	176	-62.069%
2026-03-26	2.2800	2.2800	2.2800	2.2800	+14.000%	17	176	-66.228%
2026-03-23	1.9400	2.0000	1.9400	2.0000	+7.527%	5	159	-61.500%
2026-03-20	1.8600	1.8600	1.8600	1.8600	+6.286%	8	154	-58.602%
2026-03-19	1.7500	1.7500	1.7500	1.7500	+14.379%	2	149	-56.000%
2026-03-18	1.5300	1.5300	1.5300	1.5300	+4.795%	2	149	-49.673%
2026-03-16	1.5100	1.5100	1.4600	1.4600	+0.690%	147	149	-47.260%
2026-03-10	1.4500	1.4500	1.4500	1.4500	-18.539%	1	24	-46.897%
2026-03-09	1.7800	1.7800	1.7800	1.7800	-1.111%	1	23	-56.742%
2026-03-06	1.8100	1.8100	1.8000	1.8000	+1.695%	3	22	-57.222%
2026-03-05	1.7500	1.7900	1.7500	1.7700	-14.493%	3	19	-56.497%
2026-03-03	2.0700	2.0700	2.0700	2.0700	+41.781%	3	16	-62.802%
2026-03-02	1.4600	1.4600	1.4600	1.4600	-4.575%	3	13	-47.260%
2026-02-27	1.5300	1.5300	1.5300	1.5300	-1.923%	2	10	-49.673%
2026-02-24	1.6100	1.6100	1.5600	1.5600	-5.455%	2	8	-50.641%
2026-02-23	1.6500	1.6500	1.6500	1.6500	0.000%	6	6	-53.333%

.dark-mode .g2p6bb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g2p6bb{ color: #333333; background-color: white; border: 2px solid #333333; }ASHR20261016P33ASHR Oct 16 2026 33.00 Put (ASHR261016P00033000)option OPRA

ASHR20261016P33
ASHR Oct 16 2026 33.00 Put (ASHR261016P00033000)
option OPRA