Dark

ASHR20270115C34
ASHR Jan 15 2027 34.00 Call (ASHR270115C00034000)
option OPRA

EOD

Sep 30, 2026

0.7800-19.588%(-0.1900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8100	0.8100	0.7800	0.7800	-19.588%	2	1,628	0.000%
2026-09-25	0.9900	0.9900	0.9700	0.9700	-22.400%	2	1,627	-19.588%
2026-09-23	1.2500	1.2500	1.2500	1.2500	-16.667%	1	1,627	-37.600%
2026-09-22	1.5000	1.5000	1.5000	1.5000	+50.000%	1	1,627	-48.000%
2026-09-17	1.0000	1.0000	1.0000	1.0000	-17.355%	1	1,626	-22.000%
2026-09-16	1.1800	1.2600	1.1700	1.2100	+10.000%	1,018	1,627	-35.537%
2026-09-15	1.1000	1.1000	1.1000	1.1000	-8.333%	2	1,408	-29.091%
2026-09-14	1.2100	1.2100	1.2000	1.2000	-4.762%	2	1,408	-35.000%
2026-09-11	1.2600	1.2600	1.2600	1.2600	-16.556%	5	1,407	-38.095%
2026-09-09	1.5200	1.5200	1.5100	1.5100	-2.581%	2	1,409	-48.344%
2026-09-08	1.5500	1.5500	1.5500	1.5500	-4.321%	5	1,408	-49.677%
2026-09-04	1.6600	1.6600	1.6200	1.6200	-2.410%	2	1,401	-51.852%
2026-09-03	1.6600	1.6600	1.6600	1.6600	-0.599%	5	1,401	-53.012%
2026-09-02	1.6600	1.6700	1.6600	1.6700	-16.500%	2	1,396	-53.293%
2026-09-01	2.0000	2.0000	2.0000	2.0000	-0.990%	1	1,395	-61.000%
2026-08-31	2.0900	2.0900	2.0200	2.0200	-8.182%	2	1,394	-61.386%
2026-08-27	2.2200	2.2200	2.2000	2.2000	+3.774%	2	1,393	-64.545%
2026-08-26	2.1000	2.1200	2.0500	2.1200	+8.718%	32	1,393	-63.208%
2026-08-24	1.9500	1.9500	1.9500	1.9500	-11.364%	10	1,381	-60.000%
2026-08-21	2.2000	2.2000	2.2000	2.2000	+4.762%	10	1,371	-64.545%
2026-08-19	2.1000	2.1000	2.1000	2.1000	-13.580%	15	1,371	-62.857%
2026-08-18	2.4400	2.4400	2.4300	2.4300	+0.413%	2	1,361	-67.901%
2026-08-13	2.4500	2.4500	2.4200	2.4200	-14.789%	20	1,360	-67.769%
2026-08-07	2.8000	2.8400	2.8000	2.8400	+8.812%	41	1,356	-72.535%
2026-08-06	2.6100	2.6100	2.6100	2.6100	+3.162%	1	1,346	-70.115%
2026-08-05	2.6200	2.6200	2.5200	2.5300	+5.417%	163	1,346	-69.170%
2026-08-04	2.4000	2.4000	2.4000	2.4000	-3.614%	75	1,310	-67.500%
2026-07-31	2.5200	2.5200	2.4900	2.4900	-1.581%	21	1,284	-68.675%
2026-07-30	2.5400	2.5600	2.5100	2.5300	+5.417%	44	1,265	-69.170%
2026-07-28	2.4000	2.4300	2.4000	2.4000	-17.241%	18	1,254	-67.500%
2026-07-27	2.8900	2.9000	2.8500	2.9000	+11.538%	12	1,254	-73.103%
2026-07-24	2.7500	2.7500	2.6000	2.6000	-13.333%	316	1,254	-70.000%
2026-07-23	3.0000	3.0000	2.9800	3.0000	-3.226%	139	1,222	-74.000%
2026-07-22	3.1000	3.1000	3.1000	3.1000	-2.516%	5	1,217	-74.839%
2026-07-21	3.1000	3.1800	3.1000	3.1800	+24.706%	15	1,217	-75.472%
2026-07-20	2.6500	2.6800	2.5400	2.5500	+6.250%	601	1,219	-69.412%
2026-07-17	2.4800	2.4800	2.2700	2.4000	-14.286%	87	866	-67.500%
2026-07-13	2.8000	2.8000	2.8000	2.8000	-32.367%	1	784	-72.143%
2026-06-30	4.1400	4.1400	4.1400	4.1400	+2.222%	1	783	-81.159%
2026-06-25	4.0500	4.0500	4.0500	4.0500	-4.930%	1	784	-80.741%
2026-06-22	4.1200	4.2900	4.1200	4.2600	+27.164%	8	785	-81.690%
2026-06-18	3.3500	3.3500	3.3500	3.3500	0.000%	1	794	-76.716%
2026-06-17	3.3500	3.3500	3.3000	3.3500	+27.376%	4	794	-76.716%
2026-06-11	2.6300	2.6300	2.6300	2.6300	+5.200%	2	791	-70.342%
2026-06-08	2.5000	2.5000	2.5000	2.5000	-29.178%	5	789	-68.800%
2026-06-02	3.5300	3.5300	3.5300	3.5300	+0.857%	2	784	-77.904%
2026-05-26	3.6000	3.6000	3.4500	3.5000	+2.339%	5	782	-77.714%
2026-05-15	3.4100	3.4200	3.4100	3.4200	-7.568%	10	787	-77.193%
2026-05-14	3.7000	3.7000	3.7000	3.7000	-11.905%	10	777	-78.919%
2026-05-13	4.0000	4.2000	4.0000	4.2000	+20.000%	4	795	-81.429%
2026-05-12	3.8000	3.8000	3.5000	3.5000	-10.256%	13	795	-77.714%
2026-05-11	3.6000	3.9000	3.6000	3.9000	+16.418%	3	795	-80.000%
2026-05-08	3.3500	3.3500	3.3500	3.3500	+0.904%	1	798	-76.716%
2026-05-07	3.3500	3.3500	3.1600	3.3200	-2.353%	10	799	-76.506%
2026-05-06	3.4000	3.4000	3.4000	3.4000	+10.749%	2	789	-77.059%
2026-05-05	3.0700	3.0700	3.0700	3.0700	-4.063%	3	791	-74.593%
2026-05-01	3.2000	3.2000	3.2000	3.2000	+24.514%	1	794	-75.625%
2026-04-28	2.5700	2.5700	2.5700	2.5700	-14.618%	20	774	-69.650%
2026-04-23	3.0100	3.0100	3.0100	3.0100	+0.333%	1	774	-74.086%
2026-04-22	2.8900	3.0000	2.8900	3.0000	+7.143%	2	775	-74.000%
2026-04-14	2.8000	2.8000	2.8000	2.8000	+19.658%	4	776	-72.143%
2026-04-10	2.3000	2.3400	2.3000	2.3400	+11.429%	5	780	-66.667%
2026-04-09	2.1000	2.1000	2.1000	2.1000	+29.630%	2	785	-62.857%
2026-04-07	1.6200	1.6400	1.6200	1.6200	-10.497%	20	783	-51.852%
2026-03-31	1.8100	1.8100	1.8100	1.8100	+4.023%	1	763	-56.906%
2026-03-27	1.7600	1.7600	1.7400	1.7400	+14.474%	99	763	-55.172%
2026-03-26	1.5200	1.5200	1.5200	1.5200	-25.854%	1	670	-48.684%
2026-03-19	1.9800	2.0600	1.9800	2.0500	-5.963%	12	671	-61.951%
2026-03-18	2.2000	2.2700	2.1800	2.1800	-8.017%	48	663	-64.220%
2026-03-17	2.3800	2.3800	2.3700	2.3700	-5.200%	10	615	-67.089%
2026-03-16	2.6100	2.6100	2.5000	2.5000	-8.759%	21	605	-68.800%
2026-03-12	3.0500	3.0500	2.5400	2.7400	+5.792%	31	584	-71.533%
2026-03-10	2.6600	2.7400	2.5900	2.5900	+11.159%	20	554	-69.884%
2026-03-09	2.3000	2.4100	2.3000	2.3300	-6.800%	26	534	-66.524%
2026-03-05	2.7100	2.7200	2.5000	2.5000	+7.759%	13	508	-68.800%
2026-03-03	2.6000	2.6900	2.3200	2.3200	-23.934%	56	497	-66.379%
2026-03-02	3.1000	3.1200	3.0500	3.0500	-5.280%	50	441	-74.426%
2026-02-26	3.1500	3.2200	3.1000	3.2200	+9.898%	51	395	-75.776%
2026-02-24	3.1000	3.1000	2.9300	2.9300	0.000%	71	344	-73.379%
2026-02-20	2.9500	2.9600	2.9300	2.9300	-8.438%	36	347	-73.379%
2026-02-19	3.2000	3.2000	3.2000	3.2000	+8.844%	4	311	-75.625%
2026-02-17	3.2000	3.2000	2.9300	2.9400	-2.000%	15	309	-73.469%
2026-02-13	3.0300	3.0500	3.0000	3.0000	0.000%	3	292	-74.000%
2026-02-10	3.0000	3.0000	3.0000	3.0000	-17.808%	2	292	-74.000%
2026-02-09	3.6500	3.6500	3.6500	3.6500	+20.861%	5	294	-78.630%
2026-02-06	3.0200	3.0200	3.0200	3.0200	-0.330%	1	291	-74.172%
2026-02-05	3.0000	3.0400	3.0000	3.0300	+1.000%	101	290	-74.257%
2026-02-04	3.0000	3.0000	3.0000	3.0000	+1.695%	1	188	-74.000%
2026-02-03	3.0000	3.0000	2.9500	2.9500	+55.263%	40	187	-73.559%
2026-02-02	3.0000	3.0000	1.9000	1.9000	-36.667%	2	185	-58.947%
2026-01-30	3.0500	3.0500	3.0000	3.0000	-5.363%	2	185	-74.000%
2026-01-29	3.2500	3.2500	3.1700	3.1700	-8.116%	5	183	-75.394%
2026-01-27	3.1000	3.4500	3.1000	3.4500	+7.813%	29	182	-77.391%
2026-01-26	3.5000	3.5000	3.1500	3.2000	+4.918%	5	154	-75.625%
2026-01-23	3.1000	3.3000	2.9000	3.0500	-4.088%	22	150	-74.426%
2026-01-22	3.2500	3.5000	3.1000	3.1800	+2.581%	92	136	-75.472%
2026-01-20	3.1500	3.1500	3.1000	3.1000	-11.429%	70	97	-74.839%
2026-01-15	3.2500	3.5000	3.2500	3.5000	+1.449%	2	53	-77.714%
2026-01-12	3.5000	3.5500	3.4500	3.4500	+7.813%	53	52	-77.391%
2026-01-08	3.2000	3.2000	3.2000	3.2000	-10.615%	1	35	-75.625%
2026-01-06	3.4100	3.5800	3.4100	3.5800	+23.448%	2	34	-78.212%
2025-12-26	2.9000	2.9000	2.9000	2.9000	-14.706%	1	33	-73.103%
2025-10-29	3.4000	3.4000	3.4000	3.4000	+8.626%	1	33	-77.059%
2025-10-02	3.1300	3.1300	3.1300	3.1300	+6.102%	1	32	-75.080%
2025-10-01	2.9500	2.9500	2.9500	2.9500	+4.982%	10	33	-73.559%
2025-09-15	2.8300	2.8300	2.8100	2.8100	+18.565%	10	35	-72.242%
2025-09-09	2.3700	2.3700	2.3700	2.3700	-4.049%	20	32	-67.089%
2025-08-28	2.4700	2.4700	2.4700	2.4700	+7.391%	1	36	-68.421%
2025-08-22	2.3000	2.3000	2.3000	2.3000	+21.693%	1	37	-66.087%
2025-08-20	1.8900	1.8900	1.8900	1.8900	+8.621%	10	37	-58.730%
2025-07-23	1.7400	1.7400	1.7400	1.7400	+5.455%	20	47	-55.172%
2025-07-22	1.6500	1.6500	1.6500	1.6500	+50.000%	1	27	-52.727%
2025-05-28	1.1000	1.1000	1.1000	1.1000	-9.091%	3	26	-29.091%
2025-05-02	1.2600	1.2600	1.2100	1.2100	+1.681%	4	23	-35.537%
2025-04-25	1.1900	1.1900	1.1900	1.1900	+3.478%	20	22	-34.454%
2025-04-15	1.1500	1.1500	1.1500	1.1500	-14.179%	5	14	-32.174%
2025-04-10	1.3400	1.3400	1.3400	1.3400	+25.234%	1	14	-41.791%
2025-04-08	1.0700	1.0700	1.0700	1.0700	+7.000%	5	14	-27.103%
2025-04-07	1.0000	1.0000	1.0000	1.0000	-52.153%	12	9	-22.000%
2025-03-14	2.0400	2.0900	2.0400	2.0900	+0.966%	10	16	-62.679%
2025-02-13	2.0700	2.0700	2.0700	2.0700	-43.902%	4	7	-62.319%
2024-11-07	3.6900	3.6900	3.6900	3.6900	+39.245%	2	7	-78.862%
2024-10-18	2.6500	2.6500	2.6500	2.6500	-60.389%	2	5	-70.566%
2024-10-07	6.6900	6.6900	6.6900	6.6900	+42.340%	1	4	-88.341%
2024-10-04	4.7000	4.7000	4.7000	4.7000	+10.588%	4	3	-83.404%
2024-10-03	4.2500	4.2500	4.2500	4.2500	0.000%	1	1	-81.647%

.dark-mode .sZbLyv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZbLyv{ color: #333333; background-color: white; border: 2px solid #333333; }ASHR20270115C34ASHR Jan 15 2027 34.00 Call (ASHR270115C00034000)option OPRA

ASHR20270115C34
ASHR Jan 15 2027 34.00 Call (ASHR270115C00034000)
option OPRA