Dark

ASHR20270115C30
ASHR Jan 15 2027 30.00 Call (ASHR270115C00030000)
option OPRA

EOD

Jul 27, 2026

5.62+7.048%(+0.37)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.6000	5.6200	5.5700	5.6200	+7.048%	7	4,962	0.000%
2026-07-20	5.2000	5.2500	5.2000	5.2500	+7.143%	18	4,962	+7.048%
2026-07-17	4.9000	4.9000	4.9000	4.9000	-11.712%	5	4,962	+14.694%
2026-07-13	5.5500	5.5500	5.5500	5.5500	-0.893%	1	4,957	+1.261%
2026-07-08	5.6000	5.6000	5.6000	5.6000	-21.678%	5	4,957	+0.357%
2026-07-01	7.1500	7.1500	7.1500	7.1500	-1.379%	1	4,957	-21.399%
2026-06-30	7.2500	7.2500	7.2500	7.2500	+13.281%	2	4,958	-22.483%
2026-06-24	6.4000	6.4000	6.4000	6.4000	-15.232%	1	4,958	-12.188%
2026-06-22	7.5000	7.7000	7.5000	7.5500	+11.521%	10	4,958	-25.563%
2026-06-17	6.7700	6.7700	6.7700	6.7700	+4.154%	2	4,963	-16.987%
2026-06-15	6.5000	6.5000	6.5000	6.5000	+11.111%	1	4,963	-13.538%
2026-06-12	5.8500	5.8500	5.8500	5.8500	+10.377%	1	4,964	-3.932%
2026-06-11	5.3000	5.3000	5.3000	5.3000	-3.636%	1	4,964	+6.038%
2026-06-10	5.5000	5.5000	5.5000	5.5000	-12.000%	1	4,964	+2.182%
2026-06-02	6.5900	6.5900	6.2500	6.2500	-2.344%	21	4,963	-10.080%
2026-05-27	6.4000	6.4000	6.4000	6.4000	+8.475%	20	4,979	-12.188%
2026-05-22	5.9000	5.9000	5.9000	5.9000	-3.909%	20	4,979	-4.746%
2026-05-20	6.1400	6.1400	6.1400	6.1400	+4.068%	10	4,979	-8.469%
2026-05-19	5.9000	5.9000	5.9000	5.9000	-2.479%	1	4,974	-4.746%
2026-05-18	6.0500	6.0500	6.0500	6.0500	-2.419%	1	4,974	-7.107%
2026-05-15	6.2000	6.2100	6.2000	6.2000	-8.012%	7	4,974	-9.355%
2026-05-14	6.7500	6.8000	6.7400	6.7400	-8.919%	12	4,974	-16.617%
2026-05-13	7.4000	7.4000	7.4000	7.4000	+2.778%	6	4,976	-24.054%
2026-05-11	7.0500	7.2000	7.0500	7.2000	+10.769%	3	4,976	-21.944%
2026-05-06	6.3000	6.5000	6.3000	6.5000	+13.043%	32	4,979	-13.538%
2026-04-30	5.7500	5.7500	5.7500	5.7500	+3.604%	1	5,001	-2.261%
2026-04-24	5.5500	5.5500	5.5500	5.5500	-4.310%	1	5,002	+1.261%
2026-04-23	5.8000	5.8000	5.8000	5.8000	-0.855%	1	5,002	-3.103%
2026-04-22	5.8500	5.8500	5.8500	5.8500	+2.632%	5	5,002	-3.932%
2026-04-17	5.7000	5.7000	5.7000	5.7000	+3.636%	1	4,997	-1.404%
2026-04-16	5.5000	5.5000	5.5000	5.5000	+5.769%	5	4,997	+2.182%
2026-04-13	5.1000	5.2000	5.1000	5.2000	+2.970%	17	4,997	+8.077%
2026-04-10	4.8000	5.1000	4.8000	5.0500	+12.222%	76	5,007	+11.287%
2026-04-09	4.5000	4.5000	4.5000	4.5000	-6.250%	1	5,061	+24.889%
2026-04-08	4.8000	4.8000	4.8000	4.8000	+30.790%	1	5,061	+17.083%
2026-03-27	3.6700	3.6700	3.6700	3.6700	-10.269%	50	5,060	+53.134%
2026-03-25	4.0900	4.0900	4.0900	4.0900	+7.632%	1	5,110	+37.408%
2026-03-23	3.9500	3.9500	3.8000	3.8000	-6.173%	2	5,109	+47.895%
2026-03-20	4.0500	4.0500	4.0500	4.0500	-13.830%	18	5,107	+38.765%
2026-03-18	4.7000	4.7000	4.7000	4.7000	-2.083%	1	5,125	+19.574%
2026-03-17	4.8000	4.8000	4.8000	4.8000	-9.434%	1	5,124	+17.083%
2026-03-11	5.0000	5.3000	5.0000	5.3000	+10.417%	103	5,124	+6.038%
2026-03-09	4.6000	4.8000	4.5500	4.8000	0.000%	1,789	5,083	+17.083%
2026-03-05	5.0000	5.0000	4.5000	4.8000	-15.789%	3,448	6,464	+17.083%
2026-02-26	5.6000	5.7500	5.6000	5.7000	+1.423%	385	6,645	-1.404%
2026-02-24	5.6400	5.6400	5.4300	5.6200	+0.178%	5	6,347	0.000%
2026-02-20	5.6500	5.6500	5.6100	5.6100	+0.179%	2	6,352	+0.178%
2026-02-18	5.6100	5.6200	5.6000	5.6000	+5.660%	54	6,352	+0.357%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-5.357%	22	6,405	+6.038%
2026-02-11	5.4500	5.6000	5.4500	5.6000	+8.738%	140	6,427	+0.357%
2026-02-05	5.1500	5.1500	5.1500	5.1500	+3.000%	9	6,289	+9.126%
2026-02-02	4.8500	5.0000	4.8500	5.0000	-11.504%	141	6,298	+12.400%
2026-01-29	5.6500	5.6500	5.6500	5.6500	+4.630%	8	6,437	-0.531%
2026-01-26	5.4000	5.4000	5.4000	5.4000	+3.846%	40	6,445	+4.074%
2026-01-23	5.2000	5.2000	5.2000	5.2000	-4.587%	135	6,485	+8.077%
2026-01-22	5.4800	5.4800	5.4500	5.4500	+2.830%	89	6,617	+3.119%
2026-01-16	5.3000	5.3000	5.3000	5.3000	-7.018%	4	6,708	+6.038%
2026-01-15	5.7000	5.7000	5.7000	5.7000	-0.350%	1	6,708	-1.404%
2026-01-14	5.7200	5.7200	5.7200	5.7200	-0.867%	140	6,709	-1.748%
2026-01-13	5.7700	5.7700	5.7700	5.7700	+3.964%	10	6,569	-2.600%
2026-01-09	5.6000	5.6000	5.5500	5.5500	-0.893%	57	6,569	+1.261%
2026-01-07	5.7200	5.7200	5.5500	5.6000	+7.692%	1,224	6,626	+0.357%
2026-01-02	5.2100	5.2100	5.2000	5.2000	+2.970%	7	7,828	+8.077%
2025-12-26	5.0500	5.1100	5.0500	5.0500	+5.649%	161	7,824	+11.287%
2025-12-23	4.7800	4.7800	4.7800	4.7800	+5.055%	1	7,984	+17.573%
2025-12-19	4.5500	4.5500	4.5500	4.5500	+1.111%	1	7,984	+23.516%
2025-12-15	4.4000	4.5000	4.4000	4.5000	+2.273%	2,541	7,984	+24.889%
2025-12-12	4.4000	4.4000	4.4000	4.4000	-3.720%	1	5,991	+27.727%
2025-12-10	5.2500	5.2500	4.5700	4.5700	+1.556%	533	5,992	+22.976%
2025-12-05	4.5000	4.5000	4.5000	4.5000	+4.408%	27	5,461	+24.889%
2025-12-04	4.3100	4.3100	4.3100	4.3100	+0.233%	2	5,488	+30.394%
2025-12-03	4.3000	4.3000	4.3000	4.3000	+13.158%	5	5,489	+30.698%
2025-11-21	3.8000	3.8000	3.8000	3.8000	-17.031%	10	5,489	+47.895%
2025-11-04	4.5800	4.5800	4.5800	4.5800	-6.339%	1	5,479	+22.707%
2025-10-31	4.9000	5.3000	4.8900	4.8900	-7.211%	20	5,480	+14.928%
2025-10-30	5.2900	6.0000	4.5500	5.2700	-3.303%	60	5,483	+6.641%
2025-10-27	5.4500	5.4500	5.4500	5.4500	+8.566%	6	5,434	+3.119%
2025-10-24	5.0200	5.1100	4.8500	5.0200	+12.054%	78	5,434	+11.952%
2025-10-20	4.4800	4.4800	4.4800	4.4800	-4.681%	1	5,384	+25.446%
2025-10-16	4.7000	4.7000	4.7000	4.7000	+17.500%	3	5,385	+19.574%
2025-10-10	4.0500	4.0500	4.0000	4.0000	-19.192%	12	5,385	+40.500%
2025-10-07	4.9500	4.9500	4.9500	4.9500	-1.000%	10	5,380	+13.535%
2025-10-06	5.0000	5.0000	5.0000	5.0000	-0.200%	10	5,380	+12.400%
2025-10-03	5.0000	5.0100	5.0000	5.0100	-0.792%	28	5,380	+12.176%
2025-10-01	5.0500	5.0600	5.0500	5.0500	+1.000%	20	5,379	+11.287%
2025-09-30	5.0200	5.0200	5.0000	5.0000	+1.010%	16	5,364	+12.400%
2025-09-29	4.9800	4.9800	4.9000	4.9500	+9.031%	257	5,356	+13.535%
2025-09-26	4.5400	4.5400	4.5400	4.5400	-3.404%	22	5,388	+23.789%
2025-09-25	4.7000	4.7000	4.7000	4.7000	+3.070%	13	5,369	+19.574%
2025-09-24	4.5800	4.5800	4.5600	4.5600	+0.885%	26	5,369	+23.246%
2025-09-22	4.5100	4.5200	4.5100	4.5200	+3.908%	7	5,348	+24.336%
2025-09-18	4.4400	4.4500	4.3500	4.3500	-6.452%	34	5,345	+29.195%
2025-09-15	4.6300	4.6500	4.6300	4.6500	+0.649%	15	5,345	+20.860%
2025-09-12	4.6200	4.6200	4.6200	4.6200	-3.750%	1	5,351	+21.645%
2025-09-11	4.7100	4.8000	4.7100	4.8000	+17.073%	3	5,350	+17.083%
2025-09-09	4.1000	4.1000	4.1000	4.1000	-2.381%	32	5,357	+37.073%
2025-09-05	4.2000	4.2000	4.2000	4.2000	-3.448%	250	5,373	+33.810%
2025-09-02	4.2500	4.3500	4.2500	4.3500	-2.247%	90	5,314	+29.195%
2025-08-29	4.4500	4.4500	4.4500	4.4500	+6.205%	29	5,394	+26.292%
2025-08-28	4.2000	4.2500	4.1700	4.1900	+11.733%	24	5,394	+34.129%
2025-08-27	3.7500	3.8000	3.7000	3.7500	-9.639%	649	5,579	+49.867%
2025-08-26	4.1500	4.1500	4.1500	4.1500	-1.190%	20	5,763	+35.422%
2025-08-25	4.2000	4.2000	4.1400	4.2000	+6.329%	659	5,763	+33.810%
2025-08-22	3.4500	4.0700	3.4500	3.9500	+16.176%	40	6,055	+42.278%
2025-08-20	3.4000	3.4000	3.3000	3.4000	+9.677%	31	6,091	+65.294%
2025-08-19	3.1500	3.1800	3.1000	3.1000	-5.488%	24	6,100	+81.290%
2025-08-18	3.2800	3.2800	3.2800	3.2800	+15.901%	5	6,076	+71.341%
2025-08-14	2.9600	2.9600	2.8300	2.8300	-7.516%	31	6,081	+98.587%
2025-08-13	3.1000	3.1000	3.0500	3.0600	+0.328%	70	6,107	+83.660%
2025-08-12	3.0500	3.0500	3.0500	3.0500	+12.963%	1	6,037	+84.262%
2025-08-11	2.7000	2.7000	2.7000	2.7000	-0.369%	20	6,036	+108.148%
2025-08-06	2.7100	2.7100	2.7100	2.7100	-0.368%	5	6,016	+107.380%
2025-08-05	2.7200	2.7200	2.7200	2.7200	+2.642%	1	6,021	+106.618%
2025-07-31	2.6500	2.6500	2.6500	2.6500	-10.169%	5	6,022	+112.075%
2025-07-30	2.8800	3.1000	2.8800	2.9500	-1.993%	3,878	6,017	+90.508%
2025-07-29	3.1500	3.1500	3.0100	3.0100	-1.311%	16	3,099	+86.711%
2025-07-23	2.9900	3.0500	2.9900	3.0500	0.000%	20	3,083	+84.262%
2025-07-22	3.0000	3.0500	3.0000	3.0500	+18.217%	22	3,063	+84.262%
2025-07-14	2.5800	2.5800	2.5800	2.5800	+6.612%	10	3,045	+117.829%
2025-07-09	2.4200	2.4200	2.4200	2.4200	0.000%	16	3,035	+132.231%
2025-07-08	2.4200	2.4200	2.4200	2.4200	+5.677%	10	3,051	+132.231%
2025-07-02	2.2900	2.2900	2.2900	2.2900	-2.137%	11	3,041	+145.415%
2025-07-01	2.3400	2.3400	2.3400	2.3400	+8.837%	1	3,030	+140.171%
2025-06-27	2.1500	2.1500	2.1500	2.1500	-7.328%	5	3,030	+161.395%
2025-06-26	2.3500	2.3900	2.3200	2.3200	-1.277%	15	3,035	+142.241%
2025-06-25	2.3500	2.3500	2.3500	2.3500	+19.289%	5	3,030	+139.149%
2025-06-23	1.9700	1.9700	1.9700	1.9700	+1.026%	5	3,035	+185.279%
2025-06-18	1.9500	1.9500	1.9500	1.9500	-4.878%	10	3,030	+188.205%
2025-06-17	2.0500	2.0500	2.0500	2.0500	-4.651%	10	3,030	+174.146%
2025-06-04	2.1400	2.1500	2.1400	2.1500	+7.500%	6	3,024	+161.395%
2025-06-03	2.0000	2.0000	2.0000	2.0000	+5.263%	1	3,024	+181.000%
2025-06-02	1.9000	1.9000	1.9000	1.9000	-5.941%	4	3,023	+195.789%
2025-05-28	2.0200	2.0200	2.0200	2.0200	-10.222%	1	3,027	+178.218%
2025-05-22	2.2500	2.2500	2.2500	2.2500	-4.255%	1	3,028	+149.778%
2025-05-21	2.3500	2.3500	2.3500	2.3500	+4.444%	20	3,027	+139.149%
2025-05-20	2.2500	2.2500	2.2500	2.2500	+1.810%	10	3,047	+149.778%
2025-05-19	2.2100	2.2100	2.2100	2.2100	-9.796%	5	3,037	+154.299%
2025-05-14	2.4500	2.4500	2.4500	2.4500	+2.941%	6	3,042	+129.388%
2025-05-13	2.4200	2.4200	2.3800	2.3800	-1.653%	16	3,036	+136.134%
2025-05-12	2.4200	2.4200	2.4200	2.4200	+10.000%	1	3,020	+132.231%
2025-05-09	2.2000	2.2000	2.2000	2.2000	+2.326%	2	3,021	+155.455%
2025-05-08	2.1800	2.1800	2.1500	2.1500	+4.878%	37	3,020	+161.395%
2025-05-07	2.0800	2.0800	2.0500	2.0500	-4.651%	12	2,983	+174.146%
2025-05-06	2.1700	2.2100	2.1500	2.1500	+1.896%	31	2,971	+161.395%
2025-05-05	2.1100	2.1100	2.1100	2.1100	+0.476%	2	2,940	+166.351%
2025-05-02	2.0700	2.1000	2.0700	2.1000	+10.526%	38	2,938	+167.619%
2025-05-01	1.9000	1.9000	1.9000	1.9000	-2.062%	1	2,919	+195.789%
2025-04-29	1.9400	1.9400	1.9400	1.9400	-3.483%	3	2,918	+189.691%
2025-04-23	2.0100	2.0100	2.0100	2.0100	+7.487%	1	2,915	+179.602%
2025-04-22	1.8700	1.8700	1.8700	1.8700	-6.500%	1	2,914	+200.535%
2025-04-16	2.0500	2.0500	1.9700	2.0000	-8.257%	77	2,913	+181.000%
2025-04-14	2.1600	2.1800	2.1600	2.1800	0.000%	10	2,963	+157.798%
2025-04-10	2.1800	2.1800	2.1800	2.1800	+11.224%	26	2,973	+157.798%
2025-04-09	1.7500	1.9600	1.7500	1.9600	+30.667%	10	2,947	+186.735%
2025-04-08	1.5300	1.5300	1.5000	1.5000	-4.459%	15	2,957	+274.667%
2025-04-07	1.6500	1.7000	1.5700	1.5700	-27.982%	15	2,967	+257.962%
2025-04-03	2.2500	2.2500	2.1800	2.1800	-5.217%	13	2,953	+157.798%
2025-03-31	2.3000	2.3000	2.3000	2.3000	-9.449%	2	2,940	+144.348%
2025-03-26	2.5400	2.5400	2.5400	2.5400	-4.511%	1	2,938	+121.260%
2025-03-24	2.6600	2.6600	2.6600	2.6600	+6.400%	20	2,938	+111.278%
2025-03-21	2.5000	2.5000	2.5000	2.5000	-8.088%	2	2,918	+124.800%
2025-03-20	2.7700	2.7700	2.7200	2.7200	-10.820%	17	2,917	+106.618%
2025-03-18	3.1000	3.1000	3.0500	3.0500	-3.175%	22	2,903	+84.262%
2025-03-17	3.1400	3.2000	3.1400	3.1500	0.000%	32	2,891	+78.413%
2025-03-14	3.1500	3.1500	3.1500	3.1500	+8.621%	126	2,859	+78.413%
2025-03-11	2.8700	2.9000	2.8500	2.9000	+2.473%	51	2,796	+93.793%
2025-03-10	2.8300	2.8300	2.8300	2.8300	-7.213%	3	2,832	+98.587%
2025-03-06	3.0500	3.0500	3.0500	3.0500	+1.667%	10	2,819	+84.262%
2025-03-05	2.9500	3.0000	2.9500	3.0000	+4.895%	37	2,819	+87.333%
2025-03-04	2.7200	2.8600	2.7200	2.8600	+4.000%	34	2,783	+96.503%
2025-03-03	2.7500	2.7500	2.7500	2.7500	-6.143%	4	2,757	+104.364%
2025-02-28	2.9300	2.9300	2.9300	2.9300	-9.288%	10	2,753	+91.809%
2025-02-26	3.2200	3.2300	3.2200	3.2300	+0.937%	16	2,748	+73.994%
2025-02-24	3.3000	3.3000	3.2000	3.2000	-5.325%	20	2,732	+75.625%
2025-02-21	3.4000	3.4000	3.3800	3.3800	+1.807%	120	2,712	+66.272%
2025-02-20	3.3200	3.3200	3.3200	3.3200	+8.852%	60	2,654	+69.277%
2025-02-19	3.2500	3.3000	3.0500	3.0500	-12.857%	2,045	2,594	+84.262%
2025-02-14	3.4000	3.7000	3.4000	3.5000	+13.636%	3,160	1,301	+60.571%
2025-02-13	3.0800	3.0800	3.0800	3.0800	-2.222%	10	1,291	+82.468%
2025-02-12	3.1500	3.2000	3.1500	3.1500	+7.143%	254	1,291	+78.413%
2025-02-10	3.0500	3.0500	2.9400	2.9400	-8.125%	12	1,037	+91.156%
2025-02-07	3.2000	3.2000	3.2000	3.2000	+4.918%	224	1,029	+75.625%
2025-02-04	3.0500	3.0500	3.0500	3.0500	+4.811%	1	917	+84.262%
2025-01-28	2.9100	2.9100	2.9100	2.9100	-5.212%	2	916	+93.127%
2025-01-27	3.0700	3.0800	3.0600	3.0700	-1.603%	222	918	+83.062%
2025-01-24	3.1400	3.1400	3.1100	3.1200	+5.405%	252	696	+80.128%
2025-01-15	2.9600	2.9600	2.9600	2.9600	+0.339%	1	570	+89.865%
2025-01-14	2.9300	2.9500	2.9300	2.9500	+13.027%	274	569	+90.508%
2025-01-10	2.6100	2.6100	2.6100	2.6100	-6.786%	4	375	+115.326%
2025-01-06	2.9300	2.9300	2.8000	2.8000	-1.754%	30	374	+100.714%
2025-01-02	2.9000	2.9000	2.8500	2.8500	-14.925%	41	374	+97.193%
2024-12-16	3.3500	3.3500	3.3500	3.3500	+0.601%	40	415	+67.761%
2024-12-13	3.3600	3.3600	3.3300	3.3300	-7.500%	6	375	+68.769%
2024-12-10	3.6000	3.6000	3.6000	3.6000	-22.581%	1	372	+56.111%
2024-12-09	4.8000	4.8000	4.5800	4.6500	+57.095%	167	372	+20.860%
2024-11-26	2.9600	2.9600	2.9600	2.9600	-1.333%	2	288	+89.865%
2024-11-25	3.0500	3.0500	3.0000	3.0000	-30.233%	96	288	+87.333%
2024-11-11	4.3000	4.3000	4.3000	4.3000	+4.369%	1	339	+30.698%
2024-11-08	4.1200	4.1200	4.1200	4.1200	-19.216%	6	340	+36.408%
2024-11-07	5.0000	5.1000	4.8100	5.1000	+27.500%	3	337	+10.196%
2024-11-06	3.8000	4.0000	3.8000	4.0000	-6.542%	11	335	+40.500%
2024-11-05	4.2800	4.2800	4.2800	4.2800	+9.744%	1	336	+31.308%
2024-10-25	3.8500	3.9000	3.8500	3.9000	+4.000%	72	336	+44.103%
2024-10-21	3.7000	3.7500	3.7000	3.7500	+3.591%	22	300	+49.867%
2024-10-18	3.7500	3.7500	3.6200	3.6200	-25.971%	4	278	+55.249%
2024-10-11	4.8900	4.8900	4.8900	4.8900	+1.875%	2	279	+14.928%
2024-10-10	4.7000	4.8000	4.7000	4.8000	+3.226%	28	280	+17.083%
2024-10-09	4.3500	4.6500	4.3500	4.6500	-17.407%	8	252	+20.860%
2024-10-08	6.5000	6.5500	5.6300	5.6300	-18.993%	188	244	-0.178%
2024-10-04	6.8000	7.1100	6.1100	6.9500	+14.876%	404	56	-19.137%
2024-10-02	6.0000	6.0500	6.0000	6.0500	+19.802%	2	54	-7.107%
2024-10-01	4.2700	5.0500	4.2700	5.0500	+103.629%	2	52	+11.287%
2024-09-26	2.4800	2.4800	2.4800	2.4800	0.000%	50	50	+126.613%

.dark-mode .XWJWvr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XWJWvr{ color: #333333; background-color: white; border: 2px solid #333333; }ASHR20270115C30ASHR Jan 15 2027 30.00 Call (ASHR270115C00030000)option OPRA

ASHR20270115C30
ASHR Jan 15 2027 30.00 Call (ASHR270115C00030000)
option OPRA