Dark

ASHR20270115C35
ASHR Jan 15 2027 35.00 Call (ASHR270115C00035000)
option OPRA

EOD

Sep 28, 2026

0.4800-53.398%(-0.5500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4800	0.4800	0.4800	0.4800	-53.398%	4	17,801	0.000%
2026-09-21	1.0400	1.0400	1.0300	1.0300	+14.444%	2	17,801	-53.398%
2026-09-18	0.9000	0.9000	0.9000	0.9000	+9.756%	19	17,802	-46.667%
2026-09-17	0.8000	0.8200	0.7900	0.8200	+3.797%	5	17,786	-41.463%
2026-09-16	0.7800	0.8500	0.7800	0.7900	+5.333%	471	17,785	-39.241%
2026-09-15	0.7700	0.7700	0.7500	0.7500	-6.250%	596	18,156	-36.000%
2026-09-14	0.8000	0.8000	0.7800	0.8000	-10.112%	50	18,749	-40.000%
2026-09-11	0.8900	0.8900	0.8900	0.8900	-1.111%	20	18,749	-46.067%
2026-09-10	0.9300	0.9300	0.9000	0.9000	-15.888%	4	18,749	-46.667%
2026-09-09	1.1000	1.1000	1.0700	1.0700	-9.322%	14	18,751	-55.140%
2026-09-04	1.2000	1.2000	1.1800	1.1800	-11.940%	2	18,745	-59.322%
2026-09-02	1.3400	1.3400	1.3400	1.3400	-15.190%	10	18,745	-64.179%
2026-08-31	1.5800	1.5800	1.5800	1.5800	-8.671%	2	18,735	-69.620%
2026-08-27	1.7900	1.7900	1.7300	1.7300	+15.333%	12	18,735	-72.254%
2026-08-25	1.5000	1.5000	1.5000	1.5000	+3.448%	10	18,734	-68.000%
2026-08-24	1.4800	1.4800	1.4500	1.4500	-16.185%	2	18,724	-66.897%
2026-08-21	1.7300	1.7300	1.7300	1.7300	+13.816%	20	18,723	-72.254%
2026-08-20	1.5400	1.5400	1.5200	1.5200	-6.173%	27	18,723	-68.421%
2026-08-19	1.6200	1.6200	1.6200	1.6200	-14.286%	1	18,696	-70.370%
2026-08-18	1.9300	1.9300	1.8900	1.8900	-5.500%	17	18,696	-74.603%
2026-08-17	2.0900	2.0900	2.0000	2.0000	+8.696%	10	18,692	-76.000%
2026-08-13	1.9100	1.9100	1.8400	1.8400	-8.000%	2	18,684	-73.913%
2026-08-12	2.1300	2.1300	2.0000	2.0000	+3.093%	5,720	18,684	-76.000%
2026-08-11	2.0600	2.0600	1.9400	1.9400	-11.416%	9	20,688	-75.258%
2026-08-10	2.2600	2.2600	2.1100	2.1900	-5.195%	55	20,687	-78.082%
2026-08-07	2.2700	2.3100	2.2700	2.3100	+8.962%	28	20,688	-79.221%
2026-08-06	2.1400	2.1400	2.1200	2.1200	+1.923%	2	20,674	-77.358%
2026-08-05	2.1200	2.1400	2.0800	2.0800	+4.523%	26	20,673	-76.923%
2026-08-04	1.9500	1.9900	1.9200	1.9900	+11.173%	29	20,683	-75.879%
2026-08-03	1.8200	1.8200	1.7800	1.7900	-9.137%	17	20,659	-73.184%
2026-07-31	2.0500	2.0500	1.9700	1.9700	-4.369%	64	20,645	-75.635%
2026-07-30	2.0500	2.0800	2.0100	2.0600	+3.000%	21	20,620	-76.699%
2026-07-29	2.0400	2.0400	2.0000	2.0000	+1.010%	15	20,602	-76.000%
2026-07-28	1.9700	2.0000	1.9500	1.9800	-17.155%	44	20,605	-75.758%
2026-07-27	2.3700	2.4000	2.3300	2.3900	+5.752%	2,865	20,601	-79.916%
2026-07-24	2.3000	2.3900	2.1800	2.2600	-8.502%	199	18,708	-78.761%
2026-07-23	2.5300	2.5300	2.4700	2.4700	-6.792%	36	18,602	-80.567%
2026-07-21	2.5100	2.6800	2.5100	2.6500	+17.778%	629	18,592	-81.887%
2026-07-20	2.0800	2.2500	2.0800	2.2500	+16.580%	2,339	18,225	-78.667%
2026-07-17	1.8200	2.0200	1.8200	1.9300	-18.220%	57	15,897	-75.130%
2026-07-13	2.3600	2.3600	2.3600	2.3600	-10.943%	5,000	15,871	-79.661%
2026-07-07	2.6500	2.6500	2.6500	2.6500	+2.317%	2	15,871	-81.887%
2026-07-02	2.9300	2.9300	2.5900	2.5900	-26.000%	33	15,872	-81.467%
2026-06-30	3.5500	3.5500	3.5000	3.5000	+7.692%	21	15,885	-86.286%
2026-06-29	3.2500	3.2500	3.2500	3.2500	+4.502%	2	15,905	-85.231%
2026-06-26	2.9500	3.1100	2.9500	3.1100	-11.143%	52	15,905	-84.566%
2026-06-25	3.5000	3.5000	3.5000	3.5000	+20.690%	1	15,897	-86.286%
2026-06-24	2.8000	2.9000	2.8000	2.9000	0.000%	12	15,898	-83.448%
2026-06-23	2.8500	2.9000	2.8500	2.9000	-18.310%	20	15,898	-83.448%
2026-06-22	3.5400	3.5500	3.5400	3.5500	+22.837%	7	15,908	-86.479%
2026-06-17	2.8900	2.8900	2.8900	2.8900	+3.214%	1	15,915	-83.391%
2026-06-15	2.8000	2.8000	2.8000	2.8000	+18.143%	5	15,915	-82.857%
2026-06-12	2.3700	2.3700	2.3700	2.3700	+10.233%	5	15,915	-79.747%
2026-06-11	2.1100	2.1500	2.1100	2.1500	+2.871%	26	15,915	-77.674%
2026-06-10	2.0900	2.0900	2.0900	2.0900	-9.130%	7	15,890	-77.033%
2026-06-09	2.3000	2.3000	2.3000	2.3000	+16.162%	5	15,897	-79.130%
2026-06-08	2.0000	2.0000	1.9800	1.9800	-5.714%	42	15,897	-75.758%
2026-06-05	2.1000	2.1000	2.1000	2.1000	-29.530%	1	15,876	-77.143%
2026-06-03	2.9800	2.9800	2.9800	2.9800	+2.759%	10	15,876	-83.893%
2026-06-02	2.9000	2.9000	2.9000	2.9000	+3.571%	5	15,876	-83.448%
2026-05-27	2.8000	2.8000	2.8000	2.8000	+14.286%	2	15,871	-82.857%
2026-05-22	2.4500	2.4500	2.4500	2.4500	-2.390%	28	15,871	-80.408%
2026-05-19	2.5100	2.5100	2.5100	2.5100	-1.569%	2	15,871	-80.876%
2026-05-18	2.5500	2.5500	2.5500	2.5500	-7.273%	2	15,873	-81.176%
2026-05-15	2.8000	2.8000	2.7500	2.7500	-6.780%	12	15,873	-82.545%
2026-05-14	3.1000	3.1000	2.9500	2.9500	-19.178%	2	15,873	-83.729%
2026-05-13	3.5000	3.6500	3.5000	3.6500	+10.606%	10	15,871	-86.849%
2026-05-11	3.0000	3.3000	3.0000	3.3000	+20.879%	10	15,871	-85.455%
2026-05-08	2.7600	2.7900	2.7300	2.7300	+1.866%	16	15,872	-82.418%
2026-05-07	2.7700	2.7700	2.6800	2.6800	-5.965%	83	15,864	-82.090%
2026-05-06	2.8500	2.8500	2.8500	2.8500	+17.284%	7	15,895	-83.158%
2026-05-05	2.4300	2.4500	2.4000	2.4300	+0.413%	156	15,895	-80.247%
2026-05-04	2.4600	2.4600	2.4200	2.4200	-5.098%	31	15,894	-80.165%
2026-05-01	2.6000	2.6000	2.5500	2.5500	+3.239%	131	15,734	-81.176%
2026-04-30	2.2100	2.5200	2.2100	2.4700	+13.303%	211	15,734	-80.567%
2026-04-29	2.2400	2.2400	2.1700	2.1800	+3.810%	142	15,644	-77.982%
2026-04-28	2.1000	2.1700	2.0900	2.1000	-8.297%	38	15,573	-77.143%
2026-04-27	2.2600	2.3000	2.2600	2.2900	-2.966%	42	15,561	-79.039%
2026-04-24	2.4200	2.4200	2.2800	2.3600	-4.065%	201	15,540	-79.661%
2026-04-23	2.5000	2.5000	2.3700	2.4600	+1.653%	428	15,464	-80.488%
2026-04-22	2.3500	2.4300	2.3000	2.4200	-0.412%	329	15,389	-80.165%
2026-04-20	2.3900	2.4300	2.3900	2.4300	+0.413%	3	15,466	-80.247%
2026-04-17	2.3200	2.5200	2.3200	2.4200	+10.000%	13,692	15,466	-80.165%
2026-04-16	2.2500	2.2800	2.2000	2.2000	+0.917%	25	2,375	-78.182%
2026-04-15	2.3000	2.3000	2.1800	2.1800	-2.679%	2	2,351	-77.982%
2026-04-14	2.2700	2.3000	2.2400	2.2400	+10.891%	12	2,350	-78.571%
2026-04-13	2.0000	2.0200	2.0000	2.0200	+1.000%	6	2,349	-76.238%
2026-04-10	1.9800	2.0000	1.9800	2.0000	+14.286%	11	2,352	-76.000%
2026-04-09	1.7000	1.7500	1.6500	1.7500	-0.568%	17	2,362	-72.571%
2026-04-08	1.9000	1.9000	1.7600	1.7600	+35.385%	26	2,376	-72.727%
2026-04-07	1.3700	1.3700	1.3000	1.3000	-10.345%	360	2,377	-63.077%
2026-04-06	1.4500	1.4500	1.4400	1.4500	-3.974%	178	2,181	-66.897%
2026-04-02	1.4800	1.5500	1.4700	1.5100	-8.485%	18	1,985	-68.212%
2026-04-01	1.6500	1.6500	1.6500	1.6500	+10.000%	6	1,985	-70.909%
2026-03-31	1.3900	1.5000	1.3400	1.5000	+7.143%	36	1,979	-68.000%
2026-03-27	1.4400	1.4400	1.4000	1.4000	-2.778%	65	1,948	-65.714%
2026-03-25	1.4400	1.4400	1.4400	1.4400	+11.628%	1	1,883	-66.667%
2026-03-24	1.2900	1.2900	1.2900	1.2900	-0.769%	10	1,883	-62.791%
2026-03-23	1.3500	1.3500	1.3000	1.3000	-20.245%	4	1,873	-63.077%
2026-03-19	1.6300	1.6300	1.6300	1.6300	-14.211%	2	1,872	-70.552%
2026-03-16	2.1200	2.1200	1.9000	1.9000	-9.953%	11	1,872	-74.737%
2026-03-09	1.9800	2.1100	1.9800	2.1100	+0.957%	457	1,868	-77.251%
2026-03-06	1.9900	2.0900	1.9900	2.0900	-5.430%	2	1,753	-77.033%
2026-03-05	2.2100	2.2100	2.2100	2.2100	+2.791%	1	1,753	-78.281%
2026-03-04	2.1500	2.1500	2.1500	2.1500	+2.381%	10	1,752	-77.674%
2026-03-03	2.1000	2.1000	2.1000	2.1000	-17.969%	2	1,742	-77.143%
2026-03-02	2.5600	2.5600	2.5600	2.5600	-10.175%	1	1,742	-81.250%
2026-02-27	2.8500	2.8500	2.8500	2.8500	+5.556%	2	1,741	-83.158%
2026-02-24	2.7300	2.7900	2.6700	2.7000	+0.746%	420	1,741	-82.222%
2026-02-12	3.1500	3.1500	2.6800	2.6800	-4.626%	159	1,613	-82.090%
2026-02-09	2.8100	2.8100	2.8100	2.8100	+17.083%	10	1,582	-82.918%
2026-02-04	2.7000	2.7400	2.4000	2.4000	0.000%	16	1,592	-80.000%
2026-02-03	2.4300	2.4300	2.4000	2.4000	-1.235%	4	1,596	-80.000%
2026-02-02	2.4300	2.4300	2.4300	2.4300	-6.538%	10	1,599	-80.247%
2026-01-30	2.6000	2.6000	2.6000	2.6000	-1.887%	10	1,589	-81.538%
2026-01-29	2.6500	2.6500	2.6500	2.6500	-5.357%	3	1,579	-81.887%
2026-01-28	2.8500	2.8500	2.8000	2.8000	0.000%	7	1,579	-82.857%
2026-01-27	2.8000	2.8000	2.8000	2.8000	+5.660%	5	1,572	-82.857%
2026-01-23	2.7600	2.7900	2.6000	2.6500	-3.986%	64	1,567	-81.887%
2026-01-22	3.1000	3.1000	2.7000	2.7600	-1.429%	35	1,517	-82.609%
2026-01-15	2.7900	2.8000	2.7900	2.8000	0.000%	6	1,482	-82.857%
2026-01-14	2.8000	2.8000	2.8000	2.8000	0.000%	10	1,480	-82.857%
2026-01-13	2.8000	2.8000	2.8000	2.8000	-11.111%	2	1,470	-82.857%
2026-01-12	3.1500	3.1500	3.1500	3.1500	+11.702%	5	1,468	-84.762%
2026-01-09	2.8500	2.8500	2.8200	2.8200	+1.439%	16	1,468	-82.979%
2026-01-08	2.8000	2.8000	2.6500	2.7800	-3.806%	21	1,452	-82.734%
2026-01-07	3.0000	3.0000	2.8900	2.8900	+7.435%	22	1,431	-83.391%
2026-01-05	3.0000	3.0000	2.6900	2.6900	+6.746%	2	1,415	-82.156%
2025-12-26	2.5500	2.5500	2.5200	2.5200	+22.330%	3	1,415	-80.952%
2025-12-16	2.1300	2.1300	2.0600	2.0600	-3.286%	2	1,413	-76.699%
2025-12-15	2.1300	2.1300	2.1300	2.1300	+3.902%	5	1,411	-77.465%
2025-11-24	2.0500	2.0500	2.0500	2.0500	+15.169%	1	1,416	-76.585%
2025-11-21	1.8000	1.8000	1.7800	1.7800	-14.423%	2	1,416	-73.034%
2025-11-20	2.0800	2.0800	2.0800	2.0800	-7.556%	3	1,414	-76.923%
2025-11-19	2.2500	2.2500	2.2500	2.2500	-7.407%	1	1,411	-78.667%
2025-11-12	2.4300	2.4300	2.4300	2.4300	-3.953%	4	1,411	-80.247%
2025-11-06	2.5300	2.5300	2.5300	2.5300	0.000%	1	1,407	-81.028%
2025-11-03	2.5300	2.5300	2.5300	2.5300	-16.776%	8	1,403	-81.028%
2025-10-29	2.9900	3.0400	2.9900	3.0400	+10.949%	2	1,403	-84.211%
2025-10-28	2.7400	2.7400	2.7400	2.7400	+1.481%	5	1,405	-82.482%
2025-10-27	2.7900	2.7900	2.7000	2.7000	+9.756%	3	1,410	-82.222%
2025-10-21	2.4600	2.4600	2.4600	2.4600	+7.424%	2	1,410	-80.488%
2025-10-20	2.2900	2.3000	2.2900	2.2900	+0.881%	4	1,410	-79.039%
2025-10-17	2.2700	2.2700	2.2700	2.2700	-0.873%	1	1,407	-78.855%
2025-10-14	2.2900	2.2900	2.2900	2.2900	+7.009%	50	1,407	-79.039%
2025-10-10	2.4500	2.4500	2.1400	2.1400	-20.741%	6	1,407	-77.570%
2025-10-02	2.7000	2.7000	2.7000	2.7000	+5.882%	10	1,401	-82.222%
2025-10-01	2.5700	2.5700	2.5500	2.5500	-1.923%	246	1,396	-81.176%
2025-09-30	2.6000	2.6000	2.6000	2.6000	-0.763%	1	1,150	-81.538%
2025-09-29	2.6200	2.6200	2.6200	2.6200	+5.221%	1	1,150	-81.679%
2025-09-25	2.4900	2.4900	2.4900	2.4900	+3.320%	10	1,151	-80.723%
2025-09-22	2.4100	2.4100	2.4100	2.4100	+7.589%	15	1,141	-80.083%
2025-09-18	2.2500	2.2500	2.1900	2.2400	-6.276%	13	1,141	-78.571%
2025-09-16	2.3900	2.3900	2.3900	2.3900	+2.575%	2	1,128	-79.916%
2025-09-12	2.3500	2.3500	2.3000	2.3300	-9.690%	1,000	1,126	-79.399%
2025-09-11	2.4700	2.5800	2.4700	2.5800	+24.038%	1,002	1,259	-81.395%
2025-09-05	2.0800	2.0800	2.0800	2.0800	+9.474%	1	260	-76.923%
2025-09-04	1.9000	1.9000	1.8000	1.9000	-17.391%	11	259	-74.737%
2025-08-29	2.2800	2.3000	2.2800	2.3000	+6.481%	2	253	-79.130%
2025-08-25	2.1900	2.1900	2.1600	2.1600	+12.500%	3	253	-77.778%
2025-08-22	1.9800	2.0100	1.9200	1.9200	+20.755%	4	250	-75.000%
2025-08-20	1.5900	1.5900	1.5900	1.5900	+1.923%	1	251	-69.811%
2025-08-18	1.5600	1.5600	1.5600	1.5600	+12.230%	1	250	-69.231%
2025-08-13	1.3900	1.3900	1.3900	1.3900	+0.725%	1	249	-65.468%
2025-08-12	1.3300	1.3800	1.3300	1.3800	+15.000%	50	249	-65.217%
2025-07-31	1.2000	1.2000	1.2000	1.2000	-22.581%	5	238	-60.000%
2025-07-29	1.5500	1.5500	1.5500	1.5500	+2.649%	5	238	-69.032%
2025-07-22	1.4400	1.5100	1.4400	1.5100	+11.852%	7	233	-68.212%
2025-07-18	1.3500	1.3500	1.3500	1.3500	+12.500%	50	226	-64.444%
2025-07-14	1.3400	1.3400	1.1900	1.2000	-4.000%	30	226	-60.000%
2025-07-11	1.2500	1.2500	1.2500	1.2500	+7.759%	10	197	-61.600%
2025-07-09	1.1600	1.1600	1.1600	1.1600	+0.870%	1	187	-58.621%
2025-07-08	1.2100	1.2100	1.1500	1.1500	+1.770%	11	187	-58.261%
2025-07-07	1.1300	1.1300	1.1300	1.1300	+2.727%	10	176	-57.522%
2025-06-30	1.1000	1.1000	1.1000	1.1000	-0.901%	3	166	-56.364%
2025-06-25	1.1100	1.1100	1.1100	1.1100	+5.714%	1	163	-56.757%
2025-06-16	1.0500	1.0500	1.0500	1.0500	0.000%	50	163	-54.286%
2025-06-10	1.0500	1.0500	1.0500	1.0500	0.000%	10	113	-54.286%
2025-05-29	1.0500	1.0500	1.0500	1.0500	0.000%	1	103	-54.286%
2025-05-27	1.0500	1.0500	1.0500	1.0500	-4.545%	30	103	-54.286%
2025-05-23	1.1000	1.1000	1.1000	1.1000	-9.836%	20	65	-56.364%
2025-05-12	1.2200	1.2200	1.2200	1.2200	+11.927%	1	65	-60.656%
2025-05-02	1.0900	1.0900	1.0900	1.0900	+6.863%	2	65	-55.963%
2025-04-23	1.0200	1.0200	1.0200	1.0200	+20.000%	1	65	-52.941%
2025-04-21	0.9700	0.9700	0.8500	0.8500	-34.109%	3	65	-43.529%
2025-04-14	1.2900	1.2900	1.2900	1.2900	-32.461%	1	62	-62.791%
2025-03-17	1.9300	1.9300	1.9100	1.9100	+7.910%	3	61	-74.869%
2025-03-11	1.7700	1.7700	1.7700	1.7700	-3.279%	1	61	-72.881%
2025-03-07	1.8300	1.8300	1.8300	1.8300	-8.500%	20	60	-73.770%
2025-02-18	2.0000	2.0000	2.0000	2.0000	-6.103%	10	55	-76.000%
2025-02-14	2.1300	2.1300	2.1300	2.1300	+6.500%	40	55	-77.465%
2025-02-13	2.0000	2.0000	2.0000	2.0000	+2.564%	20	55	-76.000%
2025-02-12	1.9800	1.9800	1.9500	1.9500	+21.875%	5	35	-75.385%
2025-01-10	1.6000	1.6000	1.6000	1.6000	-24.883%	4	30	-70.000%
2024-12-16	2.1300	2.1300	2.1300	2.1300	+4.926%	10	18	-77.465%
2024-12-13	2.0600	2.0600	2.0300	2.0300	+1.500%	6	18	-76.355%
2024-10-17	2.0000	2.0000	2.0000	2.0000	-9.091%	2	18	-76.000%
2024-10-15	2.2500	2.2500	2.2000	2.2000	-63.333%	14	16	-78.182%
2024-10-03	6.0000	6.0000	6.0000	6.0000	+100.000%	1	2	-92.000%
2024-10-01	3.0000	3.0000	3.0000	3.0000	+194.118%	1	1	-84.000%
2024-09-27	1.0200	1.0200	1.0200	1.0200	+2.000%	20	10	-52.941%
2024-09-26	1.0000	1.0000	1.0000	1.0000	0.000%	10	10	-52.000%

.dark-mode .s6LHzf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s6LHzf{ color: #333333; background-color: white; border: 2px solid #333333; }ASHR20270115C35ASHR Jan 15 2027 35.00 Call (ASHR270115C00035000)option OPRA

ASHR20270115C35
ASHR Jan 15 2027 35.00 Call (ASHR270115C00035000)
option OPRA