Dark

ASHR20270115C33
ASHR Jan 15 2027 33.00 Call (ASHR270115C00033000)
option OPRA

EOD

Sep 28, 2026

1.11-25.000%(-0.37)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1100	1.1100	1.1100	1.1100	-25.000%	110	1,988	0.000%
2026-09-25	1.4800	1.4800	1.4800	1.4800	-3.268%	14	1,993	-25.000%
2026-09-24	1.5300	1.5300	1.5300	1.5300	-30.455%	20	1,991	-27.451%
2026-09-22	2.1000	2.2000	2.1000	2.2000	+19.565%	20	1,982	-49.545%
2026-09-18	1.8500	1.8500	1.8400	1.8400	+10.180%	2	1,982	-39.674%
2026-09-17	1.6700	1.6900	1.6700	1.6700	-3.468%	26	1,982	-33.533%
2026-09-16	1.6900	1.7300	1.6900	1.7300	+9.494%	130	1,983	-35.838%
2026-09-15	1.5900	1.5900	1.5800	1.5800	-6.509%	2	1,966	-29.747%
2026-09-14	1.6900	1.6900	1.6900	1.6900	-6.111%	2	1,965	-34.320%
2026-09-10	1.8200	1.8200	1.8000	1.8000	-12.621%	2	1,964	-38.333%
2026-09-09	2.0600	2.0600	2.0600	2.0600	-0.483%	2	1,964	-46.117%
2026-09-08	2.0800	2.0800	2.0700	2.0700	-26.335%	2	1,963	-46.377%
2026-08-27	2.8000	2.8500	2.8000	2.8100	+13.765%	172	2,051	-60.498%
2026-08-25	2.4700	2.4700	2.4700	2.4700	+2.066%	8	2,021	-55.061%
2026-08-24	2.4200	2.4400	2.4100	2.4200	-13.571%	22	2,021	-54.132%
2026-08-21	2.7100	2.8200	2.6600	2.8000	+9.804%	17	2,010	-60.357%
2026-08-20	2.6000	2.6000	2.5500	2.5500	-1.923%	10	2,015	-56.471%
2026-08-19	2.7000	2.7000	2.6000	2.6000	-20.000%	20	2,025	-57.308%
2026-08-17	3.2500	3.2500	3.2200	3.2500	+5.863%	20	2,012	-65.846%
2026-08-13	3.0700	3.0700	3.0700	3.0700	-12.286%	8	1,999	-63.844%
2026-08-07	3.4500	3.5000	3.4500	3.5000	+25.899%	20	1,991	-68.286%
2026-08-03	2.7900	2.7900	2.7800	2.7800	-7.641%	2	1,972	-60.072%
2026-07-29	3.0000	3.0100	2.9500	3.0100	+3.793%	18	1,976	-63.123%
2026-07-28	2.9500	2.9500	2.9000	2.9000	-9.375%	5	1,972	-61.724%
2026-07-24	3.3500	3.3500	3.2000	3.2000	-13.514%	3	1,969	-65.313%
2026-07-21	3.7000	3.7000	3.7000	3.7000	+19.355%	1	1,969	-70.000%
2026-07-20	3.1500	3.1500	3.1000	3.1000	-11.429%	3	1,970	-64.194%
2026-07-16	3.5000	3.5000	3.5000	3.5000	-23.077%	1	1,971	-68.286%
2026-06-29	4.5500	4.5500	4.5500	4.5500	+8.333%	2	1,971	-75.604%
2026-06-17	4.2000	4.2000	4.2000	4.2000	+35.048%	4	1,971	-73.571%
2026-06-10	3.1500	3.1500	2.9900	3.1100	-6.042%	30	1,972	-64.309%
2026-06-09	3.0000	3.3100	3.0000	3.3100	-19.268%	20	1,972	-66.465%
2026-05-29	4.1600	4.1700	4.1000	4.1000	+6.494%	21	1,972	-72.927%
2026-05-27	3.8500	3.8500	3.8500	3.8500	-7.895%	20	1,953	-71.169%
2026-05-26	4.0500	4.1800	4.0500	4.1800	+8.571%	2	1,953	-73.445%
2026-05-20	3.8500	3.8500	3.8500	3.8500	-11.494%	1	1,953	-71.169%
2026-05-14	4.3000	4.4000	4.3000	4.3500	-6.452%	103	1,953	-74.483%
2026-05-11	4.5000	4.6500	4.5000	4.6500	+18.321%	21	2,009	-76.129%
2026-05-08	3.9300	3.9300	3.9300	3.9300	+8.264%	1	2,010	-71.756%
2026-05-01	3.6500	3.6800	3.6300	3.6300	+11.692%	99	2,011	-69.421%
2026-04-15	3.2500	3.2500	3.2500	3.2500	+6.557%	10	2,011	-65.846%
2026-04-10	3.0000	3.0500	3.0000	3.0500	+15.530%	4	2,003	-63.607%
2026-04-09	2.6400	2.6400	2.6400	2.6400	0.000%	20	2,001	-57.955%
2026-04-02	2.2100	2.6400	2.1400	2.6400	+9.091%	1,055	1,228	-57.955%
2026-04-01	2.4000	2.4200	2.3500	2.4200	+12.558%	28	1,228	-54.132%
2026-03-27	2.1700	2.1700	2.1500	2.1500	-14.000%	818	1,218	-48.372%
2026-03-25	2.3500	2.5000	2.3500	2.5000	+17.925%	18	411	-55.600%
2026-03-23	2.2000	2.2000	2.0500	2.1200	-18.462%	36	407	-47.642%
2026-03-19	2.6000	2.6000	2.6000	2.6000	-9.408%	1	379	-57.308%
2026-03-18	2.8700	2.8700	2.8700	2.8700	-1.034%	4	379	-61.324%
2026-03-17	2.9000	2.9000	2.9000	2.9000	-1.695%	10	375	-61.724%
2026-03-16	3.0800	3.0800	2.9500	2.9500	+9.259%	10	379	-62.373%
2026-03-13	2.7000	2.7000	2.7000	2.7000	-6.897%	1	376	-58.889%
2026-03-03	2.6000	2.9500	2.6000	2.9000	-19.444%	43	376	-61.724%
2026-03-02	3.6000	3.6000	3.5200	3.6000	-12.195%	80	397	-69.167%
2026-02-26	3.9500	4.1000	3.7500	4.1000	+18.841%	100	322	-72.927%
2026-02-20	3.4500	3.4500	3.4500	3.4500	-2.266%	15	366	-67.826%
2026-02-06	3.5300	3.5300	3.5300	3.5300	+17.667%	15	367	-68.555%
2026-01-27	3.0000	3.0000	3.0000	3.0000	-25.000%	1	352	-63.000%
2026-01-21	4.0000	4.0000	4.0000	4.0000	+2.564%	30	352	-72.250%
2026-01-06	3.9000	3.9000	3.9000	3.9000	0.000%	1	352	-71.538%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+15.385%	1	353	-71.538%
2025-12-26	3.4000	3.4000	3.3800	3.3800	+19.858%	2	353	-67.160%
2025-12-04	2.8200	2.8200	2.8200	2.8200	+1.075%	3	353	-60.638%
2025-12-03	2.7900	2.7900	2.7900	2.7900	-2.105%	2	350	-60.215%
2025-12-02	2.8500	2.8500	2.8500	2.8500	-4.040%	2	348	-61.053%
2025-11-19	2.9700	2.9700	2.9700	2.9700	-5.714%	1	346	-62.626%
2025-11-14	3.1500	3.1500	3.1500	3.1500	-4.545%	7	345	-64.762%
2025-11-13	3.4000	3.4000	3.3000	3.3000	0.000%	30	352	-66.364%
2025-11-12	3.1500	3.3000	3.1500	3.3000	0.000%	9	381	-66.364%
2025-11-11	3.4000	3.4000	3.3000	3.3000	-1.493%	24	390	-66.364%
2025-10-31	3.3500	3.3500	3.3500	3.3500	-14.103%	3	412	-66.866%
2025-10-29	3.8200	3.9000	3.8200	3.9000	+6.849%	23	409	-71.538%
2025-10-27	3.7500	3.7500	3.6500	3.6500	+5.797%	11	401	-69.589%
2025-10-24	3.4800	3.4800	3.4000	3.4500	+15.385%	40	401	-67.826%
2025-10-20	2.9900	2.9900	2.9900	2.9900	+1.701%	26	361	-62.876%
2025-10-17	2.9400	2.9400	2.9400	2.9400	-9.538%	9	335	-62.245%
2025-10-16	3.2500	3.2500	3.2500	3.2500	+9.428%	10	344	-65.846%
2025-10-14	2.9700	2.9700	2.9700	2.9700	-5.714%	3	334	-62.626%
2025-10-13	3.1500	3.1500	3.1500	3.1500	+18.421%	32	331	-64.762%
2025-10-10	2.9000	3.0000	2.6600	2.6600	-19.394%	4	363	-58.271%
2025-10-09	3.4500	3.4500	3.3000	3.3000	-4.348%	27	360	-66.364%
2025-10-08	3.3000	3.4500	3.3000	3.4500	+1.471%	26	339	-67.826%
2025-10-06	3.4000	3.4000	3.4000	3.4000	+1.493%	50	313	-67.353%
2025-09-29	3.3600	3.3700	3.2500	3.3500	+1.515%	49	319	-66.866%
2025-09-19	3.3000	3.3000	3.3000	3.3000	+11.486%	1	270	-66.364%
2025-09-18	2.9800	2.9800	2.9600	2.9600	-5.732%	3	269	-62.500%
2025-09-17	3.2300	3.2300	3.1000	3.1400	+11.744%	50	266	-64.650%
2025-09-05	2.8100	2.8100	2.8100	2.8100	+0.717%	2	216	-60.498%
2025-08-25	2.8400	2.8500	2.7800	2.7900	+29.167%	112	214	-60.215%
2025-08-20	2.1600	2.1600	2.1600	2.1600	+12.500%	1	102	-48.611%
2025-08-19	1.9200	1.9200	1.9200	1.9200	+7.865%	4	102	-42.188%
2025-08-11	1.7800	1.7800	1.7800	1.7800	-12.745%	50	102	-37.640%
2025-07-24	2.0400	2.0400	2.0400	2.0400	+46.763%	1	84	-45.588%
2025-05-07	1.3900	1.3900	1.3900	1.3900	-4.138%	20	83	-20.144%
2025-05-06	1.4500	1.4500	1.4500	1.4500	+16.000%	20	103	-23.448%
2025-04-17	1.2500	1.2500	1.2500	1.2500	-33.511%	2	83	-11.200%
2025-03-27	1.8800	1.8800	1.8800	1.8800	-2.083%	2	83	-40.957%
2025-03-25	1.9200	1.9200	1.9200	1.9200	+3.226%	1	83	-42.188%
2025-03-21	1.8600	1.8600	1.8600	1.8600	-7.463%	40	82	-40.323%
2025-03-20	2.0100	2.0100	2.0100	2.0100	-16.942%	8	64	-44.776%
2025-03-17	2.5200	2.5200	2.4100	2.4200	+18.049%	7	56	-54.132%
2025-03-10	2.0500	2.0500	2.0500	2.0500	-10.870%	15	53	-45.854%
2025-02-12	2.3100	2.3100	2.3000	2.3000	+5.991%	10	53	-51.739%
2025-01-02	2.2000	2.2000	2.1700	2.1700	-22.222%	42	43	-48.848%
2024-12-19	2.7900	2.7900	2.7900	2.7900	+9.412%	40	41	-60.215%
2024-10-16	2.5500	2.5500	2.5500	2.5500	-15.000%	2	3	-56.471%
2024-10-09	3.0000	3.0000	3.0000	3.0000	-40.000%	1	2	-63.000%
2024-10-08	5.0000	5.0000	5.0000	5.0000	0.000%	1	2	-77.800%
2024-10-01	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-77.800%

.dark-mode .S32Rr9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S32Rr9{ color: #333333; background-color: white; border: 2px solid #333333; }ASHR20270115C33ASHR Jan 15 2027 33.00 Call (ASHR270115C00033000)option OPRA

ASHR20270115C33
ASHR Jan 15 2027 33.00 Call (ASHR270115C00033000)
option OPRA